Rivaldi_Prediction/data/featuenaq/US3119001044_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
3149,2000-02-04,3.0742189884185787,3.0976560115814213,2.9882810115814213,3.007812976837158,1017600.0,0.014175336385510384,-1.074050631480691,1.1333246528131,59.63172138386833,61.98030406786543,-0.12314037313503379,-0.24874122736703397,-0.29424384065647935,-0.04542403006875473,16.8728549382689,0.109375,0.1742337577855233,0.20761734247207597,-0.17838558316010378,0.5936202681042557,0.014615879655986319,0.4006188052881656,0.040558289284706284,91.08916395684498,32.55230122301958,0.19300146281608982,2,-0.15039050579071,-0.25781249999999956,-0.20410150289535478,-0.38476550579071,-0.8437499999999996,4,-0.11944106071182792,-3.666655816016429,3.03125,-1.4367924793040474,2.990233898162842,-3.571441858031814,2.8242189884185787,-0.11944106071182792
3150,2000-02-07,3.0664060115814213,3.085937976837158,3.007812976837158,3.070312976837158,1769600.0,-0.002541450972292747,3.444354023830353,-0.05883451155542639,60.66279536499165,61.23344093599682,-0.09603233098263964,-0.21535938392249987,-0.28643086381932203,-0.03761105323159741,17.17573730092011,0.078125,0.1680287578455939,0.17656221389770543,-0.19805733047958096,0.5511817582749918,-0.010747558290937764,0.36387198608634863,0.04296898841857866,88.29779221268325,27.711299780975374,0.18730977218864311,2,-0.1425775289535527,-0.24999952316284224,-0.19628852605819747,-0.3769525289535527,-0.6054680347442631,0,-0.1630573375187645,-1.074050631480691,3.0742189884185787,-3.666655816016429,3.03125,-1.4367924793040474,2.990233898162842,-0.1630573375187645
3151,2000-02-08,3.0664060115814213,3.101562976837158,2.9882810115814213,3.078125,2774400.0,0.0,2.8666124142981966,2.9995118081408267,53.253389903667006,59.59761866801545,-0.0854191387364387,-0.1828959720410075,-0.28643086381932203,-0.03761105323159741,17.444176862562454,0.11328196525573686,0.15983366850347291,0.1499997138977056,-0.19270578374104952,0.49270521153646074,-0.021353034921672176,0.3213524627170834,-0.35156202316284224,84.93141064069427,25.633237642445906,0.17135274881937762,2,-0.1425775289535527,-0.24999952316284224,-0.19628852605819747,-0.3769525289535527,-0.31250000000000044,1,-0.1617832188140068,3.444354023830353,3.0664060115814213,-1.074050631480691,3.0742189884185787,-3.666655816016429,3.03125,-0.1617832188140068
3152,2000-02-09,2.992187976837158,3.0625,2.992187976837158,3.0507810115814213,2102400.0,-0.02420359028254937,-1.400013020992281,4.999837242894863,47.466249758488644,57.29741133967167,-0.02620421127246031,-0.07823198052383518,-0.2122128290750589,0.036606981512665726,17.727123231676753,0.07421803474426314,0.17331655841752136,0.05390667915344238,-0.24458282794960295,0.3523961862564877,-0.09533807439808006,0.20315143270496483,-0.26960960865020756,14.286212531018606,-40.05413983211558,0.1492447535515226,2,-0.08007848262786865,-0.1757814884185791,-0.12207049131393433,-0.30273449420928955,-0.2617189884185791,2,-0.14229786649493958,2.8666124142981966,3.0664060115814213,3.444354023830353,3.0664060115814213,-1.074050631480691,3.0742189884185787,-0.14229786649493958
3153,2000-02-10,2.9414060115814213,2.976562976837158,2.882812976837158,2.976562976837158,4472000.0,-0.016971515709856888,4.333224828596423,0.6000195314884094,45.02445585182078,55.47408997807626,0.003514230026540499,0.007223480531580062,-0.16143086381932203,0.08738894676840259,17.739345327142146,0.109375,0.15444946597929476,-0.018652641773223344,-0.2371361715003566,0.1998308879539099,-0.12789440663678997,0.09058912309034328,-0.21124795122146667,26.78538731166315,-23.721870892294348,0.10924176486356664,2,-0.029296517372131792,-0.12499952316284224,-0.07128852605819747,-0.2519525289535527,-0.25390601158142134,3,-0.19256301556169664,-1.400013020992281,2.992187976837158,2.8666124142981966,3.0664060115814213,3.444354023830353,3.0664060115814213,-0.19256301556169664
3154,2000-02-11,2.90625,2.9414060115814213,2.898437976837158,2.929687976837158,1816000.0,-0.011952111147865652,-1.199990234255812,0.6666666666666751,51.30112570079768,54.91559944978573,0.03876645056204531,0.045966841368152433,-0.1262748522379007,0.12254495834982393,17.752227919833558,0.04296803474426314,0.1222711793909439,-0.054589903354644864,-0.27213778437399583,0.1629579776647061,-0.16336384386432057,0.05418403715503084,-0.16866384131050127,10.714067731584821,-40.863648921075054,0.10877394050967554,2,0.0195314884185791,-0.0859370231628418,-0.03613251447677612,-0.21679651737213135,-0.0390620231628418,4,-0.18817204301075274,4.333224828596423,2.9414060115814213,-1.400013020992281,2.992187976837158,2.8666124142981966,3.0664060115814213,-0.18817204301075274
3155,2000-02-14,2.9375,2.9492189884185787,2.898437976837158,2.9101560115814213,1644800.0,0.010752688172043001,-1.0000375609778827,-1.166653103574534,49.80844094572152,53.983786620918146,0.043985363154976476,0.026213285908282202,-0.1575248522379007,0.09129495834982393,17.781530655488158,0.050781011581420454,0.08757140007499853,-0.029785203933715643,-0.23566648143879654,0.17609607357136525,-0.1327258426862561,0.0731554348188248,-0.19263430494754807,24.999782017299108,-27.641986298203694,0.10294063875254034,2,0.02929699420928955,-0.1171870231628418,-0.06738251447677612,-0.24804651737213135,0.007812976837158203,0,-0.24069140819793056,-1.199990234255812,2.90625,4.333224828596423,2.9414060115814213,-1.400013020992281,2.992187976837158,-0.24069140819793056
3156,2000-02-15,2.8710939884185787,2.9375,2.859375,2.9375,4697600.0,-0.022606301814951935,1.3529496242734098,-2.4285415340617353,39.591821685622,51.29985295704614,0.13157652467470093,0.10540721245975693,-0.09111884065647935,0.15770096993124527,17.706469362603237,0.078125,0.06952591958122323,-0.10087871551513716,-0.29231338679313756,0.09055595576286324,-0.19659605115413736,-0.005161379876136962,-0.11909434773043248,5.7693481445310315,-42.302562531839264,0.09571733563900013,2,0.11328101158142134,-0.050781011581420454,-0.0009765028953547805,-0.18164050579071,-0.0039060115814204543,1,-0.1428570479531176,-1.0000375609778827,2.9375,-1.199990234255812,2.90625,4.333224828596423,2.9414060115814213,-0.1428570479531176
3157,2000-02-16,2.796875,2.8554689884185787,2.796875,2.828125,2145600.0,-0.025850421030437665,-2.750015258789034,0.4705899248546788,36.259548386645875,49.22217210906928,0.19610575285427823,0.1731195238792882,-0.016899852237900692,0.23191995834982393,17.46346725664892,0.07421898841857866,0.07282094892001156,-0.165332055091858,-0.37176417683396323,0.041100066650247236,-0.26854811596291084,-0.06211599422080516,-0.037884092588873486,0.0,-42.08317083598375,0.10321606087105267,2,0.1523439884185791,0.023437976837158203,0.07324248552322388,-0.10742151737213135,0.1484379768371582,2,-0.015363213736251713,1.3529496242734098,2.8710939884185787,-1.0000375609778827,2.9375,-1.199990234255812,2.90625,-0.015363213736251713
3158,2000-02-17,2.804687976837158,2.8476560115814213,2.710937976837158,2.796875,2067200.0,0.0027934665786486512,1.9166810778918062,-0.2500152587890625,42.82561866373913,47.35482736238826,0.17072923572914078,0.1538105133847365,-0.024712829075058895,0.22410698151266573,17.13370495053693,0.13671803474426314,0.06605996641779166,-0.1452144265174864,-0.35863586497670674,0.06820701194173395,-0.25192514574709657,-0.03850370728787622,0.296875,39.34430166205908,-4.041854275087104,0.10671071922961026,2,0.1015625,0.015625,0.06542950868606567,-0.11523449420928955,0.007812023162841797,3,-0.026462476051355877,-2.750015258789034,2.796875,1.3529496242734098,2.8710939884185787,-1.0000375609778827,2.9375,-0.026462476051355877
3159,2000-02-18,2.761718988418579,2.835937976837158,2.757812976837158,2.804687976837158,2516800.0,-0.015320416664328929,-2.076937523181731,-5.499694842844065,51.87167101908635,46.37803576839877,0.18406478456037245,0.18260650401409873,0.018256159343520206,0.2670759699312448,16.786121879642725,0.078125,0.031729546153624,-0.17324200868606576,-0.3956982528751225,0.04921423550299098,-0.28447013078059413,-0.06201388659153739,0.3320314884185791,21.311396675882026,-25.85755918595471,0.11122812209452833,2,0.1445314884185791,0.06445300579071045,0.10839849710464478,-0.07226550579071045,0.1523439884185791,4,-0.026874199992765524,1.9166810778918062,2.804687976837158,-2.750015258789034,2.796875,1.3529496242734098,2.8710939884185787,-0.026874199992765524
3160,2000-02-22,2.648437976837158,2.757812976837158,2.617187976837158,2.75,2652800.0,-0.04101829768215781,1.3999902344147364,2.36361215147732,38.341995784467066,44.72121419959878,0.2590655352639435,0.2927453485785474,0.1315371709249411,0.3803569815126657,16.73418294908618,0.1445310115814209,0.010830906912462801,-0.27499961853027344,-0.5310258144507118,-0.018973422609835033,-0.40301271649049264,-0.14698652057005424,0.43765624999999986,9.756112084532328,-38.4140756443441,0.12801309796021917,2,0.1914060115814209,0.234375,0.22167950868606567,0.04101550579071045,0.27734303474426314,1,0.08259585533554303,-2.076937523181731,2.761718988418579,1.9166810778918062,2.804687976837158,-2.750015258789034,2.796875,0.08259585533554303
3161,2000-02-23,2.716797113418579,2.734375,2.613281011581421,2.625,2182400.0,0.025811114770019072,-1.1016860081393496,-0.9038527449516647,29.166759006393022,42.68793744936593,0.15186985182934132,0.21786642170981096,0.0631780343435202,0.3119978449312448,16.687584301522186,0.1210939884185791,-0.021818869083336523,-0.19541003704071036,-0.4673290182717498,0.07650894419032905,-0.33136952765622985,-0.059450546425190876,0.35054086341857893,42.74204821767858,-3.055349020769839,0.1359594906155196,2,0.07812488079071045,0.16406238079071045,0.15332037210464478,-0.02734363079071045,0.2128908634185791,2,0.08411222990848755,1.3999902344147364,2.648437976837158,-2.076937523181731,2.761718988418579,1.9166810778918062,2.804687976837158,0.08411222990848755
3162,2000-02-24,2.632812976837158,2.734375,2.625,2.734375,2209600.0,-0.03091292175135696,1.1538562662272114,-1.106374910720083,21.50843341614555,40.075046067624235,0.20061221522472383,0.2818438899915803,0.1471621709249411,0.3959819815126657,16.638467405140734,0.109375,-0.06043353353294911,-0.25751917362213117,-0.5457836786571186,0.03074533141285629,-0.4016514261396247,-0.11338692110463766,0.4072815820846558,8.333638509114568,-31.744477359042076,0.1441322525174937,2,0.1484370231628418,0.24804651737213135,0.23730450868606567,0.05664050579071045,0.359375,3,0.08902075539051713,-1.1016860081393496,2.716797113418579,1.3999902344147364,2.648437976837158,-2.076937523181731,2.761718988418579,0.08902075539051713
3163,2000-02-25,2.625,2.707031011581421,2.625,2.632812976837158,1988800.0,-0.0029675396262077713,-19.998657308513884,0.07692813311360575,16.176489067717725,36.17230866394869,0.17748777422453754,0.2676941274497171,0.1549751477620993,0.40379495834982393,16.586696170646576,0.0820310115814209,-0.0891872028348839,-0.24267590045928955,-0.5398828638072839,0.054531062888704795,-0.3912793821332867,-0.09407241878529238,0.3894857460813905,5.263248066423169,-27.19069538261616,0.14860348167399717,2,0.15625,0.25585949420928955,0.24511748552322388,0.06445348262786865,0.19921898841857866,4,0.12202399117606033,1.1538562662272114,2.632812976837158,-1.1016860081393496,2.716797113418579,1.3999902344147364,2.648437976837158,0.12202399117606033
3164,2000-02-28,2.617187976837158,2.632812976837158,2.526366949081421,2.617187976837158,3422400.0,-0.0029760088239397797,5.8125457763671875,-0.0,16.176512299126927,32.435427703215964,0.15643511386187336,0.26429052990912716,0.1627871709249411,0.4116069815126657,16.750420546061967,0.1064460277557373,-0.10710753413454199,-0.23476526737213144,-0.5504218145873296,0.08089127984306677,-0.39259354097973054,-0.07693699376453234,0.37322548517423426,39.240694098923,13.278467040875547,0.15782827360759918,2,0.11474549770355225,0.21240198612213135,0.2529295086860657,0.07226550579071045,0.2265620231628418,0,0.07462666988057709,-19.998657308513884,2.625,1.1538562662272114,2.632812976837158,-1.1016860081393496,2.716797113418579,0.07462666988057709
3165,2000-02-29,2.761718988418579,2.804687976837158,2.605468988418579,2.636718988418579,3107200.0,0.05522377943829815,-1.1250025431315105,100.0,31.159438664939188,31.498496256473427,-0.01749211586970212,0.12850143177431272,0.018256159343520206,0.2670759699312448,16.440088377096494,0.1992189884185791,-0.11590285625392527,-0.09160145521163932,-0.4053447991194905,0.22214188869621188,-0.2484731271655649,0.06527021674228628,0.1915707525584156,84.56135752118236,63.32953389214971,0.1568716719539256,2,-0.0708010196685791,0.06787097454071045,0.10839849710464478,-0.07226550579071045,0.0429689884185791,1,0.0551627406906503,5.8125457763671875,2.617187976837158,-19.998657308513884,2.625,1.1538562662272114,2.632812976837158,0.0551627406906503
3166,2000-03-01,2.8398439884185787,2.8632810115814213,2.691406011581421,2.71875,2846400.0,0.028288540697884557,1.0465203425364276,0.9687519073486293,40.624988079074505,31.983545111187716,-0.1123286558705896,0.05439594558569327,-0.05986884065647935,0.18895096993124527,16.003526288808295,0.17187500000000044,-0.13063182912024995,-0.014257705211639937,-0.3277736649797167,0.29925825455643684,-0.1710156850956781,0.14250027467239823,0.0792919292067702,93.04361979166642,68.00304479483448,0.1567579798840384,3,-0.14502000808715776,-0.010254025459289107,0.03027349710464522,-0.15039050579071,0.058593988418579546,2,0.03026117755528479,-1.1250025431315105,2.761718988418579,5.8125457763671875,2.617187976837158,-19.998657308513884,2.625,0.03026117755528479
3167,2000-03-02,2.65625,2.8398439884185787,2.65625,2.8320310115814213,3296000.0,-0.06464932199350026,-1.0888944348068998,-1.4516080763134929,34.91736417845773,31.104850168378675,0.05500419291616776,0.22312554387141148,0.12372514776209931,0.37254495834982393,15.15471601625652,0.18359398841857866,-0.15203499184989022,-0.1811524987220765,-0.49967681795854,0.137371820514387,-0.34041465834030804,-0.02189033910384497,0.23146440014183467,38.550795403079654,13.163716981145644,0.1592621596182317,3,0.0385739803314209,0.17333996295928955,0.21386748552322388,0.03320348262786865,0.36328101158142134,3,0.10294135598575371,1.0465203425364276,2.8398439884185787,-1.1250025431315105,2.761718988418579,5.8125457763671875,2.617187976837158,0.10294135598575371
3168,2000-03-03,2.773437976837158,2.78125,2.65625,2.679687976837158,4179200.0,0.044117826573988994,1.2857342157350005,-0.5333340567139427,43.53614788045654,30.17868093075314,-0.07496626988632826,0.09026030850279998,0.006537170924941105,0.2553569815126657,13.942598503224184,0.125,-0.15522922287510088,-0.0510739207267763,-0.3571924146686536,0.255044573215101,-0.20413316769771495,0.10198532624416234,0.08984303474426314,73.33354562952889,44.18648191556416,0.15305924697093867,3,-0.0786139965057373,0.05615198612213135,0.09667950868606567,-0.08398449420928955,0.3828120231628418,4,0.07887322587594459,-1.0888944348068998,2.65625,1.0465203425364276,2.8398439884185787,-1.1250025431315105,2.761718988418579,0.07887322587594459
3169,2000-03-06,2.707031011581421,2.757812976837158,2.65625,2.75,3012800.0,-0.023943915750179512,2.4666124142982118,-0.45833587646484375,39.15441271342925,30.2689494784156,-0.019146004456404686,0.13465167055885585,0.07294413618067841,0.32176394676840303,12.664976653620302,0.1171879768371582,-0.15006544140301914,-0.0991214871406556,-0.3855963617308107,0.18735338744949948,-0.24235892443573315,0.044115950154421935,0.13281297683715776,39.39382729978113,9.320547928150887,0.14323743729507757,3,-0.01220703125,0.11083996295928955,0.16308647394180298,-0.017577528953552246,0.47851610183715776,0,0.04329022325041554,1.2857342157350005,2.773437976837158,-1.0888944348068998,2.65625,1.0465203425364276,2.8398439884185787,0.04329022325041554
3170,2000-03-07,2.566406011581421,2.71875,2.554687976837158,2.710937976837158,2353600.0,-0.05194805652331569,1.0487775830935342,3.3636343459564433,36.59793403597085,31.09463559281314,0.12138386649675237,0.24864548098183192,0.2135691361806784,0.46238894676840303,11.569292760660922,0.1640620231628418,-0.15929839661826017,-0.2147464871406557,-0.4927350490238722,0.06324207474256083,-0.3537407680822642,-0.07575220619904721,0.24835981369018523,3.797245376576192,-28.137886487066393,0.13899428094160834,3,0.12841796875,0.25146496295928955,0.303711473941803,0.12304747104644775,0.9648439884185791,1,0.10806707401985838,2.4666124142982118,2.707031011581421,1.2857342157350005,2.773437976837158,-1.0888944348068998,2.65625,0.10806707401985838
3171,2000-03-08,2.570312976837158,2.59375,2.542968988418579,2.570312976837158,1936000.0,0.0015223488559901188,1.1667005757766882,-0.0,39.377330733940845,33.080068628123726,0.10562003659801933,0.21678134290261575,0.2096621709249411,0.4584819815126657,10.587463767540726,0.0507810115814209,-0.1761974253765013,-0.18603487014770526,-0.44471456031093926,0.07264482001552874,-0.31537471522932226,-0.056695025066088256,0.2213809383392329,9.210606625205605,-25.65850708761026,0.12933984508161692,3,0.1245110034942627,0.24755799770355225,0.2998045086860657,0.11914050579071045,1.0625,2,0.09118539341788834,1.0487775830935342,2.566406011581421,2.4666124142982118,2.707031011581421,1.2857342157350005,2.773437976837158,0.09118539341788834
3172,2000-03-09,2.566406011581421,2.59375,2.554687976837158,2.59375,2968000.0,-0.0015200348327015778,1.8570830681233597,-100.0,38.78675369245119,35.59232025309411,0.11076463843292395,0.19726830326375921,0.2135691361806784,0.46238894676840303,9.552575515619651,0.0390620231628418,-0.1728375342780799,-0.16865273714065543,-0.415417033321114,0.07811155903980316,-0.2920348852308847,-0.045270589050426135,0.20406174630737262,9.835875300048128,-23.45644420765236,0.12338214809022933,3,0.12841796875,0.25146496295928955,0.303711473941803,0.12304747104644775,1.0664069652557373,3,0.1293762420121276,1.1667005757766882,2.570312976837158,1.0487775830935342,2.566406011581421,2.4666124142982118,2.707031011581421,0.1293762420121276
3173,2000-03-10,2.375,2.566406011581421,2.375,2.566406011581421,5560000.0,-0.07458134477462375,1.0,6.9999302461439195,34.032270227072104,37.57629335619913,0.29388381870037206,0.3626585820906234,0.4049751477620993,0.6537949583498239,9.672388924500124,0.1914060115814209,-0.17366644334354753,-0.33173844814300546,-0.6071375866287627,-0.056339309657248204,-0.4694380173858841,-0.19403887890012683,0.3759396931842036,0.0,-33.369950296040486,0.1376995692428787,3,0.24414050579071045,0.3671875,0.4951174855232239,0.31445348262786865,1.2382810115814213,4,0.27138147856059835,1.8570830681233597,2.566406011581421,1.1667005757766882,2.570312976837158,1.0487775830935342,2.566406011581421,0.27138147856059835
3174,2000-03-13,2.359375,2.390625,2.28125,2.382812976837158,3480000.0,-0.006578947368421018,4.600068360209475,0.122451623350336,37.01754468622415,38.227194025230794,0.3007156022022497,0.35332768748545407,0.4206001477620993,0.6694199583498239,9.966432111849626,0.109375,-0.16141257145595933,-0.32001969814300546,-0.6195509630163514,-0.020488433269659545,-0.4697853305796782,-0.17025406570633272,0.3539707238657832,17.857142857142858,-17.735591539778678,0.14976563243667296,3,0.21289050579071045,0.3320314884185791,0.5107424855232239,0.33007848262786865,1.15625,0,0.3377483443708609,1.0,2.375,1.8570830681233597,2.566406011581421,1.1667005757766882,2.570312976837158,0.3377483443708609
3175,2000-03-14,2.230468988418579,2.40625,2.230468988418579,2.375,4971200.0,-0.05463566053782076,-1.4324331457736383,6.166531035745529,29.28455945078602,36.96714639986541,0.3870403507492419,0.44960005212318777,0.5495061593435202,0.7983259699312448,10.315793874754752,0.1757810115814209,-0.14875229870723405,-0.4135741591453552,-0.7495210383929605,-0.07762727989774998,-0.5815475987691578,-0.2456007195215526,0.43102524858330993,0.0,-33.25545249468167,0.1679734396238027,3,0.3046875,0.43554699420928955,0.6396484971046448,0.45898449420928955,1.160156011581421,1,0.42819610133972663,4.600068360209475,2.359375,1.0,2.375,1.8570830681233597,2.566406011581421,0.42819610133972663
3176,2000-03-15,2.460937976837158,2.484375,2.238281011581421,2.273437976837158,11646400.0,0.10332759146854742,1.1000105794701314,-1.2972994373209152,43.491136013891435,37.9197877149136,0.10859071953641042,0.1969240913949113,0.3190371709249411,0.5678569815126657,10.737832367805902,0.2539060115814209,-0.12992574508895594,-0.16259737014770526,-0.49015627557235897,0.16496153527694846,-0.32637682286003233,0.0011820825646218225,0.1402127253630674,63.44096748005364,25.91636475975138,0.16377945271232686,3,0.04492151737213135,0.20507800579071045,0.4091795086860657,0.22851550579071045,0.8984370231628418,2,0.4349203568870217,-1.4324331457736383,2.230468988418579,4.600068360209475,2.359375,1.0,2.375,0.4349203568870217
3177,2000-03-16,2.753906011581421,2.78125,2.554687976837158,2.554687976837158,16721600.0,0.11904730533712615,-1.2745131830426972,1.0624961853027344,54.014588134031925,39.084058854199746,-0.18893675239408747,-0.10480134649630335,0.034792027263868874,0.27488894676840303,10.916361063394483,0.3203120231628418,-0.12383037534074326,0.1325191140174864,-0.19078879907234736,0.45582702710732015,-0.029134842527430482,0.29417307056240327,-0.5234370231628418,95.03541555652616,51.22283156079939,0.16165395654491682,3,-0.24804651737213135,-0.10742151737213135,0.11621147394180298,-0.06445252895355225,0.8710939884185791,3,0.319149223524527,1.1000105794701314,2.460937976837158,-1.4324331457736383,2.230468988418579,4.600068360209475,2.359375,0.319149223524527
3178,2000-03-17,2.730468988418579,2.808593988418579,2.570312976837158,2.625,5323200.0,-0.008510465885283813,-1.2181869834882706,0.5294148622335836,53.49396598064672,40.67734255055724,-0.1924768652398554,-0.0919226392558894,0.06345934744403925,0.2983259699312448,11.37174152278214,0.2382810115814209,-0.13471912765526595,0.11279304027557391,-0.203278978711535,0.4288650592626828,-0.045242969217980544,0.27082904976912836,-0.4921879768371582,86.48648648648648,40.35666380063206,0.15803600949355448,3,-0.2109375,-0.12695300579071045,0.13378900289535522,-0.04101550579071045,0.8710939884185791,4,0.3304721614660031,-1.2745131830426972,2.753906011581421,1.1000105794701314,2.460937976837158,-1.4324331457736383,2.230468988418579,0.3304721614660031
3179,2000-03-20,2.6875,2.777343988418579,2.664062976837158,2.769531011581421,5425600.0,-0.01573685275344061,1.319978125160216,-0.7777737590111423,47.557835454106545,41.89510937479454,-0.17049955249875826,-0.05776045374480976,0.11126716687462102,0.34129495834982393,11.851731308047128,0.1132810115814209,-0.12554481089062897,0.07353500127792367,-0.23711247314660078,0.3841824757024481,-0.08178873593433877,0.22885873849018612,-0.42640646934509263,79.05401281408362,36.22463992905773,0.15532373721226223,3,-0.1679685115814209,-0.0976560115814209,0.17675799131393433,0.0019534826278686523,0.7617189884185787,0,0.3444766554721568,-1.2181869834882706,2.730468988418579,-1.2745131830426972,2.753906011581421,1.1000105794701314,2.460937976837158,0.3444766554721568
3180,2000-03-21,2.867187976837158,2.875,2.65625,2.6875,4761600.0,0.06686064254405877,1.2400054687633515,-2.190488369862496,50.84337973126625,43.16911481894181,-0.33864707507697966,-0.23212091504872134,-0.06126830105407599,0.16160698151266573,11.659428981185261,0.21875,-0.13067982491866648,0.2422854781150816,-0.08824032812016736,0.5728112843503306,0.07702257499745713,0.4075483812327061,-0.584194427871704,98.77308148414977,59.72211138636475,0.1652629031176245,3,-0.31445348262786865,-0.2773439884185791,0.005859255790710449,-0.17773449420928955,0.71875,1,0.22615783422688018,1.319978125160216,2.6875,-1.2181869834882706,2.730468988418579,-1.2745131830426972,2.753906011581421,0.22615783422688018
3181,2000-03-22,2.945312976837158,2.953125,2.835937976837158,2.867187976837158,9145600.0,0.027247951871708365,1.5000152589442846,0.43478145491504194,59.53608620418436,45.47459620913439,-0.4000542741604667,-0.30804175321570826,-0.12904468107413303,0.08348198151266573,11.582872371944077,0.1171870231628418,-0.12330140099988496,0.30898468494415265,-0.049530379724855855,0.6674997496131612,0.1297271526096484,0.4882422172786569,-0.6267990408096313,98.03933301658842,56.4909593255622,0.17925753233450423,3,-0.35351598262786865,-0.35351598262786865,-0.051757991313934326,-0.25585949420928955,0.7070310115814205,2,0.15119344757752806,1.2400054687633515,2.867187976837158,1.319978125160216,2.6875,-1.2181869834882706,2.730468988418579,0.15119344757752806
3182,2000-03-23,2.867187976837158,2.945312976837158,2.796875,2.890625,3656000.0,-0.026525194644643535,1.2352932728728427,-0.299993896484375,53.174600099012494,47.6015217504611,-0.3070679360690409,-0.2228851076378331,-0.04189518424864769,0.16160698151266573,11.406208297209822,0.1484379768371582,-0.10181551332809136,0.21914093494415265,-0.15391733614574798,0.5921992060340533,0.03261179939920256,0.40567007048910275,-0.49790515569183347,77.55111700703151,38.370030337771425,0.18652913554495024,3,-0.27539098262786865,-0.27539098262786865,0.0351560115814209,-0.17773449420928955,1.0351560115814205,3,0.17166193048346323,1.5000152589442846,2.945312976837158,1.2400054687633515,2.867187976837158,1.319978125160216,2.6875,0.17166193048346323
3183,2000-03-24,2.945312976837158,2.953125,2.875,2.8789060115814213,820800.0,0.027247951871708365,-1.1052563950182623,-2.83342149701937,58.00526952615435,49.93349117712001,-0.3305469906816567,-0.29068629706307636,-0.10832765453676219,0.08348198151266573,11.235656581678684,0.0859370231628418,-0.08193853141306429,0.28125028610229474,-0.11445696866739263,0.6769575408719821,0.08339665871745128,0.4791039134871382,-0.5293227813834593,97.36858167146382,55.809628229264675,0.19785362738484366,3,-0.35351598262786865,-0.35351598262786865,-0.06054699420928955,-0.25585949420928955,0.9765620231628418,4,0.23076903151145856,1.2352932728728427,2.867187976837158,1.5000152589442846,2.945312976837158,1.2400054687633515,2.867187976837158,0.23076903151145856
3184,2000-03-27,2.8125,3.0,2.8125,2.984375,1136000.0,-0.045092992792833964,-1.1818181818181819,-2.5882074167687072,58.31134700616358,53.15868979438418,-0.1415882999826774,-0.15019116969570323,0.022471569018545967,0.21629495834982393,10.273455519859123,0.1875,-0.06264199226037004,0.1386717081069948,-0.2617765029283672,0.5391199191423568,-0.06155239741068641,0.338895813624676,-0.353539020182597,45.45454545454545,-0.8446164771037701,0.20022410551768108,3,-0.19335949420928955,-0.19726550579071045,0.0507817268371582,-0.12304651737213135,1.1445310115814213,0,0.28055572509765625,-1.1052563950182623,2.945312976837158,1.2352932728728427,2.867187976837158,1.5000152589442846,2.945312976837158,0.28055572509765625
3185,2000-03-28,2.914062976837158,2.96875,2.8125,2.851562976837158,1667200.0,0.036111280653211786,-1.2222071519154736,-0.36363636363636365,60.89108252733738,55.092017184767066,-0.15196696192676962,-0.252712422447515,-0.07732200038744619,0.11473198151266573,10.642864541604316,0.15625,-0.014454615473407095,0.2326174855232237,-0.18046633442793736,0.6457013054743848,0.02607557554764295,0.43915939549880445,-0.4009980950014955,57.69254244290865,6.425077980245213,0.20654190997558056,3,-0.1367189884185791,-0.29882848262786865,-0.047851741313934326,-0.22460949420928955,1.15625,1,0.18364600073340331,-1.1818181818181819,2.8125,-1.1052563950182623,2.945312976837158,1.2352932728728427,2.867187976837158,0.18364600073340331
3186,2000-03-29,2.9257810115814213,2.9375,2.90625,2.914062976837158,2126400.0,0.004021201613487957,-1.2856943560411198,0.18748855590821023,61.33005266764304,55.904846577390515,-0.1014849847299395,-0.271586548636908,-0.08609054673045913,0.10301394676840259,11.345857275259117,0.03125,0.03368243611772748,0.24003866910934502,-0.18168015838063178,0.6617574965993218,0.029179255364356393,0.45089808285433364,-0.3640226179293249,63.461421086238204,6.665912228883968,0.21085941374498848,3,-0.14062452316284224,-0.3105465173721318,-0.06445252895355269,-0.2363275289535527,1.1914069652557369,2,0.22563444175848058,-1.2222071519154736,2.914062976837158,-1.1818181818181819,2.8125,-1.1052563950182623,2.945312976837158,0.22563444175848058
3187,2000-03-30,2.929687976837158,2.960937976837158,2.898437976837158,2.929687976837158,2200000.0,0.0013353580600432569,1.0,0.0,69.8324125211364,57.72022952633382,-0.08698216956176497,-0.26768208140805294,-0.09386793579312247,0.09910698151266573,11.996698917517154,0.0625,0.10966386070749712,0.23027373552322405,-0.20493303029956467,0.6654805013460128,0.012670352611829472,0.44787711843461864,-0.3241054225502715,62.50025431315104,-1.418387639777137,0.21760338291139442,3,-0.1015629768371582,-0.31445348262786865,-0.09179723262786865,-0.24023449420928955,1.1992177963256836,3,0.2466665451389085,-1.2856943560411198,2.9257810115814213,-1.2222071519154736,2.914062976837158,-1.1818181818181819,2.8125,0.2466665451389085
3188,2000-03-31,2.992187976837158,3.039062976837158,2.9023439884185787,2.90625,5968000.0,0.021333329861111583,-1.9166717529296693,100.0,71.8919011653092,60.42401460535634,-0.12119847385316929,-0.329866007595522,-0.16148082152503251,0.036606981512665726,12.864181742066977,0.13671898841857955,0.1563208928772375,0.2818362355232238,-0.17180813748081603,0.7354806085272636,0.05501404902120388,0.5086584220252437,-0.3471636779789602,79.3103883721958,9.170144857518551,0.22682218650202,3,-0.1445314884185791,-0.35742199420928955,-0.16113322973251343,-0.30273449420928955,1.2148427963256836,4,0.3041774175376126,1.0,2.929687976837158,-1.2856943560411198,2.9257810115814213,-1.2222071519154736,2.914062976837158,0.3041774175376126
3189,2000-04-03,2.8242189884185787,3.015625,2.8125,2.984375,3328000.0,-0.05613584096949964,-1.2127630839076475,-1.863623248716887,69.99998715050165,62.55252654082694,0.07621882059833185,-0.1609177793733907,-0.0009967886074653265,0.20457596993124527,13.526501359904769,0.203125,0.16113199033065184,0.10800784826278642,-0.34847431905433757,0.5644900155799104,-0.12023323539577557,0.3362489319213484,-0.13191004820290564,5.172508139757389,-70.78975004170326,0.22824108365856208,4,0.09375000000000044,-0.18945300579071,0.006835758686066118,-0.13476550579071,1.2460939884185795,0,0.3886582506819183,-1.9166717529296693,2.992187976837158,1.0,2.929687976837158,-1.2856943560411198,2.9257810115814213,0.3886582506819183
3190,2000-04-04,2.84375,2.9101560115814213,2.796875,2.8476560115814213,2745600.0,0.00691554431915975,-1.3200007812519166,0.024388791546769848,65.03065049597598,63.16303368435934,0.05924359481314356,-0.16717676612293708,-0.022084395687540948,0.18504495834982393,13.463462324010012,0.11328101158142134,0.17014575287033207,0.11367166042327881,-0.340493728638005,0.5678370494845626,-0.1134110341073633,0.3407543549539209,-0.10983057538974883,19.35480060247487,-55.78749337713241,0.22708269453064192,4,0.0742189884185791,-0.20898401737213135,-0.06298828125,-0.15429651737213135,1.3476557731628418,1,0.3914834326440162,-1.2127630839076475,2.8242189884185787,-1.9166717529296693,2.992187976837158,1.0,2.929687976837158,0.3914834326440162
3191,2000-04-05,2.804687976837158,2.84375,2.628906011581421,2.84375,1156800.0,-0.013736096057263003,10.00014648616316,10.000488311053005,52.490454786427385,63.08701753851655,0.08522222750617603,-0.11558159024966352,0.01292016415881303,0.22410698151266573,13.486166765626487,0.2148439884185791,0.19472975200479237,0.06289088726043701,-0.38598126609147565,0.5117630406123497,-0.16154518941551954,0.28732696393639356,0.234375,42.857242506203775,-28.538990870804156,0.22443607667595636,4,0.029296517372131348,-0.16992199420928955,-0.04443401098251343,-0.11523449420928955,1.53125,2,0.4512534051745902,-1.3200007812519166,2.84375,-1.2127630839076475,2.8242189884185787,-1.9166717529296693,2.992187976837158,0.4512534051745902
3192,2000-04-06,2.898437976837158,2.9960939884185787,2.8125,2.8164060115814213,2457600.0,0.03342617816108073,-3.0869509835921916,-2.100043945848937,57.70609569908256,63.05377600217524,-0.004055242787643021,-0.19308050725324932,-0.08803726464587491,0.13035698151266573,13.298786758350879,0.19140601158142045,0.20317058395655918,0.14003928899765006,-0.30607176014264814,0.5861503381379483,-0.08301623557249904,0.36309481356779916,0.13242186069488504,65.71434550372227,-3.6172106164440407,0.22305552457014904,4,-0.06445348262786865,-0.26367199420928955,-0.13623100519180298,-0.20898449420928955,1.5273427963256836,3,0.4204851060259458,10.00014648616316,2.804687976837158,-1.3200007812519166,2.84375,-1.2127630839076475,2.8242189884185787,0.4204851060259458
3193,2000-04-07,3.0195310115814213,3.0273439884185787,2.898437976837158,2.916016101837158,2555200.0,0.041778722095134446,1.1639260935777223,1.2618850398323704,64.21403371467031,63.70963008089821,-0.1268532860964382,-0.27764615069944343,-0.21533106150636483,0.009263946768402587,12.048301667166166,0.12890601158142045,0.19251508481416213,0.22890577316284233,-0.19305608572847044,0.6508676320541551,0.017924843717186167,0.4398867026084985,-0.39062500000000044,98.03909835624167,28.700685845080713,0.21098092944565638,4,-0.1855465173721318,-0.3847650289535527,-0.2573240399360661,-0.3300775289535527,1.4257819652557369,4,0.3673996913184232,-3.0869509835921916,2.898437976837158,10.00014648616316,2.804687976837158,-1.3200007812519166,2.84375,0.3673996913184232
3194,2000-04-10,3.15625,3.2773439884185787,3.0,3.0,8380800.0,0.045278219661991415,-2.5500030517578067,1.5094443919819915,62.847201029459626,63.926976581134014,-0.23432528129312136,-0.37060539523398095,-0.35206763538178354,-0.12745504165017607,10.71259040131859,0.27734398841857866,0.20349402209821843,0.3257810115814208,-0.07466618818915327,0.7262282113519949,0.12555741169613377,0.5260046114667078,-0.5193752288818358,81.32527816935851,15.061183094928808,0.20022359988528696,4,-0.203125,-0.4023435115814209,-0.3940430283546448,-0.46679651737213135,1.2421879768371582,0,0.3329206410020884,1.1639260935777223,3.0195310115814213,-3.0869509835921916,2.898437976837158,10.00014648616316,2.804687976837158,0.3329206410020884
3195,2000-04-11,3.1855471134185787,3.1914060115814213,3.078125,3.171875,4742400.0,0.009282253756381253,7.923309513301066,0.0875015258789034,61.16151095098953,63.90824972372806,-0.24704159000980797,-0.34222795923234983,-0.37468281278709625,-0.15675215506875473,9.06264488760006,0.11328101158142134,0.2011962545903363,0.3073242187499994,-0.01128198024486382,0.6259304177448626,0.14802111925256778,0.466627318247431,-0.5230535736083981,85.84338390423223,22.623807139698762,0.1593030994974317,4,-0.23242211341857866,-0.43164062499999956,-0.429199635982513,-0.49609363079071,1.1582028865814213,1,0.27774376956839,-2.5500030517578067,3.15625,1.1639260935777223,3.0195310115814213,-3.0869509835921916,2.898437976837158,0.27774376956839
3196,2000-04-12,3.53125,3.609375,3.242187976837158,3.242187976837158,24448000.0,0.10852229594257334,-1.5405414322170479,21.142453570495064,74.7092845828034,64.45012439724661,-0.5563307929440304,-0.6362555675179808,-0.712445281973558,-0.5024550416501761,8.583212856872116,0.42382788658142134,0.2183508973993411,0.5995115041732788,0.2219259951454995,0.9770970132010581,0.41071874965938937,0.7883042586871682,-0.8441624422454836,90.19607843137256,27.60008697200307,0.1887927545138896,4,-0.41210949420928955,-0.6113280057907104,-0.7749025225639343,-0.8417965173721313,0.6484379768371582,2,0.18694676762133566,7.923309513301066,3.1855471134185787,-2.5500030517578067,3.15625,1.1639260935777223,3.0195310115814213,0.18694676762133566
3197,2000-04-13,3.632812976837158,3.671875,3.4375,3.4648439884185787,15568000.0,0.028761196980434223,-1.1052563950182623,0.5810828644340975,75.14284837372753,64.81134075373755,-0.6120279572047478,-0.7047287436187175,-0.810075932107444,-0.6040180184873343,10.249236418941226,0.234375,0.22696420057967526,0.6571291327476501,0.17623773636964568,1.1380205291256544,0.41668343455864765,0.8975748309366525,-0.890388172547913,94.94955348748316,35.23387110799994,0.24044569818900227,4,-0.48242247104644775,-0.6816409826278687,-0.8764654994010925,-0.9433594942092896,0.4609370231628418,3,0.1935483616919258,-1.5405414322170479,3.53125,7.923309513301066,3.1855471134185787,-2.5500030517578067,3.15625,0.1935483616919258
3198,2000-04-14,3.632812976837158,3.703125,3.492187976837158,3.59375,20377600.0,0.0,1.3478270099859089,0.23256064827760392,83.22786741618866,66.28110522770277,-0.5717214482234301,-0.6679051052565725,-0.8073848032008484,-0.6040180184873343,11.875480623788926,0.2109370231628418,0.23615382175007982,0.6120119333267211,0.06343565551074537,1.1605882111426968,0.33772379441873346,0.8863000722347087,-0.8160321568910525,90.00006781684029,27.30394961900477,0.27428813890798776,4,-0.46679747104644775,-0.6660159826278687,-0.8764654994010925,-0.9433594942092896,0.25,4,0.218279278724683,-1.1052563950182623,3.632812976837158,-1.5405414322170479,3.53125,7.923309513301066,3.1855471134185787,0.218279278724683
3199,2000-04-17,3.6132810115814213,3.625,3.453125,3.578125,14888000.0,-0.005376540267906127,4.866642795236022,0.8999829103648751,80.33894573892972,67.9820269213643,-0.47884604421301624,-0.6065583511153574,-0.7867184177912807,-0.5844860532315974,13.49059605749321,0.1796879768371582,0.2348364100514031,0.5461909174919133,-0.038982935695335286,1.1313647706791619,0.2536039908982892,0.8387778440855373,-0.7078657736299263,85.62496185302741,21.374903311321745,0.2925869265936243,4,-0.4472655057907109,-0.6464840173721318,-0.9326170086860661,-0.9238275289535527,0.37890696525573686,0,0.23027048341628498,1.3478270099859089,3.632812976837158,-1.1052563950182623,3.632812976837158,-1.5405414322170479,3.53125,0.23027048341628498
3200,2000-04-18,3.515625,3.615233898162842,3.4804689884185787,3.6054689884185787,6566400.0,-0.027026962826420253,1.464299494056645,-2.555579668373357,73.81703057012383,70.35164645288611,-0.30828096013603856,-0.4825740770052134,-0.6887874940257905,-0.48683004165017607,14.612331813834514,0.13476490974426314,0.22339793985038137,0.41611305475234994,-0.19375910775287553,1.0259852172575754,0.11117697349973721,0.7210491360049627,-0.5304387858436543,59.32199181714262,-4.82012983321745,0.30493608125261273,4,-0.2578125,-0.5488280057907104,-0.8837890028953552,-0.8261715173721313,0.4296879768371582,1,0.25111124674479157,4.866642795236022,3.6132810115814213,1.3478270099859089,3.632812976837158,-1.1052563950182623,3.632812976837158,0.25111124674479157
3201,2000-04-19,3.390625,3.53125,3.375,3.53125,5542400.0,-0.03555555555555556,1.2222222222222223,1.5652132376941588,66.95400544966773,71.37919198072892,-0.10216932164988357,-0.3399302620625959,-0.5649594246691629,-0.36183004165017607,15.096561617722518,0.15625,0.22608257856792413,0.2688474535942076,-0.3497738672278139,0.8874687744162291,-0.040463206816803154,0.5781581140052183,-0.3336449072592891,4.761904761904762,-57.12638729631469,0.3093106604110107,4,-0.0898435115814209,-0.41992199420928955,-0.7900387644767761,-0.7011715173721313,0.3203129768371582,2,0.28110599078341014,1.464299494056645,3.515625,4.866642795236022,3.6132810115814213,1.3478270099859089,3.632812976837158,0.28110599078341014
3202,2000-04-20,3.359375,3.4179689884185787,3.34375,3.375,4049600.0,-0.009216589861751112,-2.1666768391926894,0.1111111111111111,63.82351146024815,71.33580061912646,0.0014981296010807554,-0.2845028380825605,-0.5328760105657571,-0.33058004165017607,15.804991158947345,0.07421898841857866,0.2428626936338265,0.21298810243606559,-0.4021392538195876,0.8281154586917188,-0.09457557569176123,0.5205517805638924,-0.23778041653336013,4.3478260869565215,-53.05078645954135,0.30756367812782665,4,-0.0078125,-0.2304685115814209,-0.7734372615814209,-0.6699215173721313,0.5742189884185787,3,0.24418618845385165,1.2222222222222223,3.390625,1.464299494056645,3.515625,4.866642795236022,3.6132810115814213,0.24418618845385165
3203,2000-04-24,3.625,3.71875,3.289062976837158,3.296875,9606400.0,0.07906976744186056,-1.5000041614994715,-21.0,78.08218811573406,73.02857696204585,-0.18909435169982025,-0.5234332350399624,-0.7929267225723415,-0.5962050416501761,16.866133347339137,0.4296870231628418,0.2943790180559449,0.4446287512779237,-0.1982028078532081,1.0874603104090554,0.12321297171235779,0.7660445308434896,-0.4452523748800239,78.18179396949793,13.59129608362069,0.3214157795655659,4,-0.2265625,-0.4804685115814209,-1.0488280057907104,-0.9355465173721313,0.3203129768371582,0,0.1293103448275863,-2.1666768391926894,3.359375,1.2222222222222223,3.390625,1.464299494056645,3.515625,0.1293103448275863
3204,2000-04-25,3.601562976837158,3.695312976837158,3.585937976837158,3.65625,7291200.0,-0.0064653857000942505,-1.545468669370724,-0.16666521344866073,76.50275775605341,74.73315994038629,-0.10711058534913676,-0.46151259240530695,-0.76293946520238,-0.5727680184873343,18.434404012797195,0.109375,0.33687265603793737,0.38173857927322397,-0.26288226576859586,1.0263594243150438,0.059428156752314276,0.7040490017941337,-0.35713506673157935,72.72735343500692,2.315089353332084,0.32231042252090986,4,-0.1210939884185791,-0.42773497104644775,-1.0400392413139343,-0.9121094942092896,0.484375,1,0.07809109595162211,-1.5000041614994715,3.625,-2.1666768391926894,3.359375,1.2222222222222223,3.390625,0.07809109595162211
3205,2000-04-26,3.4492189884185787,3.671875,3.34375,3.59375,2483200.0,-0.042299409839104296,1.1818199112690804,2.642875827251571,70.88606499609605,74.30835776408546,0.09674201887376377,-0.2814505015061455,-0.6066878764268382,-0.42042403006875473,19.54998824364134,0.328125,0.36112117175272873,0.20263679027557346,-0.43290829610692727,0.8381818766580742,-0.1151357529156769,0.5204093334668238,-0.16015601158142045,37.272713148873684,-35.11213174000827,0.3177725431912504,4,0.054687500000000444,-0.2753909826278682,-0.8945312499999996,-0.75976550579071,0.6445310115814213,2,0.15741795178610096,-1.545468669370724,3.601562976837158,-1.5000041614994715,3.625,-2.1666768391926894,3.359375,0.15741795178610096
3206,2000-04-27,3.585937976837158,3.585937976837158,3.328125,3.359375,2328000.0,0.03963766547663106,1.2758614883707224,-1.5675734526325118,71.67487033039853,73.92302687038223,-0.035094207460295124,-0.38596498086695874,-0.7356892198817042,-0.5571430184873343,20.69448082888327,0.2578129768371582,0.3847017820301084,0.3063479304313659,-0.3276148739255622,0.940310734788294,-0.010633471747098167,0.6233293326098299,0.1328120231628418,69.09098576325657,-3.9667111081936923,0.31698140217846404,4,-0.0820314884185791,-0.41210997104644775,-1.0146487355232239,-0.8964844942092896,0.41015601158142045,3,0.10021785159735908,1.1818199112690804,3.4492189884185787,-1.545468669370724,3.601562976837158,-1.5000041614994715,3.625,0.10021785159735908
3207,2000-04-28,3.6523439884185787,3.679687976837158,3.546875,3.546875,3032000.0,0.018518449568944106,-1.5185218674907148,0.4655173139536577,70.66326800707257,72.52696026936934,-0.11000678103672135,-0.4168264188909192,-0.7910541558296615,-0.6235490300687547,21.861509114992444,0.1328129768371582,0.41433895195581094,0.33662114143371547,-0.2957460794380946,0.9689883623055255,0.020437530997810427,0.6528047518696205,0.05859351158142134,84.54549288162818,14.042690800428858,0.31618361043590504,4,-0.14843749999999956,-0.4785159826278682,-1.060546994209289,-0.96289050579071,0.19531202316284269,4,0.01604284497965658,1.2758614883707224,3.585937976837158,1.1818199112690804,3.4492189884185787,-1.545468669370724,3.601562976837158,0.01604284497965658
3208,2000-05-01,3.9023439884185787,3.992187976837158,3.65625,3.664062976837158,18414400.0,0.0684491933927196,-1.646150147939412,2.259251891520433,72.68408289353485,71.67641995321435,-0.35509514875625836,-0.6273059769675089,-1.0271322894231276,-0.8735490300687547,22.916047168635338,0.33984398841857955,0.4000128970684047,0.5411133408546442,-0.12340069412636323,1.2056273758356517,0.20885632336414073,0.8733703583451478,-0.5742189884185787,86.47056204721814,16.62056795583966,0.3322570174905036,5,-0.26171851158142045,-0.5917969942092891,-1.310546994209289,-1.21289050579071,-0.16796898841857866,0,0.00800800751874875,-1.5185218674907148,3.6523439884185787,1.2758614883707224,3.585937976837158,1.1818199112690804,3.4492189884185787,0.00800800751874875
3209,2000-05-02,3.921875,3.984375,3.875,3.898437976837158,7476800.0,0.005004943602969325,-2.111090012681663,0.09835875300048146,72.52089742813786,71.53240515966036,-0.36458911837574925,-0.5906709868796769,-1.0308422129519075,-0.8930800416501761,24.74972278502443,0.109375,0.3770585621866953,0.5057615518569945,-0.15329645527525493,1.1648195589892438,0.17623254829086976,0.8352905554231191,-0.5804687404632567,89.41170050285751,20.693118380485572,0.3295290035661248,5,-0.2812495231628418,-0.6113280057907104,-1.3300780057907104,-1.2324215173721313,-0.28125,1,0.00597621720150654,-1.646150147939412,3.9023439884185787,-1.5185218674907148,3.6523439884185787,1.2758614883707224,3.585937976837158,0.00597621720150654
3210,2000-05-03,3.9570310115814213,4.007812976837158,3.828125,3.851562976837158,11558400.0,0.008964082634306703,-1.3589769271820424,4.5000610363980575,66.07668426843438,71.43492502841221,-0.3693926307006401,-0.5672284819797015,-1.0457904796782835,-0.9282360532315974,26.70200276678889,0.1796879768371582,0.3461297956021965,0.4852535128593449,-0.15812900948282005,1.1286360352015103,0.16356225168826244,0.8069447740304274,-0.6026091176986696,92.52863564071792,25.431017101200908,0.32169126117108265,5,-0.30859303474426314,-0.6386715173721318,-1.3398435115814213,-1.2675775289535527,-0.47265601158142134,2,0.032576688147869515,-2.111090012681663,3.921875,-1.646150147939412,3.9023439884185787,-1.5185218674907148,3.6523439884185787,0.032576688147869515
3211,2000-05-04,4.070312976837158,4.105469226837158,3.867187976837158,3.890625,8257600.0,0.028628020585176994,-1.1034527029160133,1.7037197789155942,66.3742631613701,71.71834188409241,-0.42032313490002116,-0.6122202612833911,-1.1393354702733882,-1.0415180184873343,28.381654915760123,0.23828125,0.32664586627851033,0.5352542281150816,-0.0802243685602031,1.1507328247903663,0.22751492977743926,0.842993526452724,-0.6897554396362304,93.70629907883942,28.887050947078237,0.30773929833764224,5,-0.373046875,-0.7031253576278687,-1.3740237355232239,-1.3808594942092896,-1.09375,3,0.005758039565068929,-1.3589769271820424,3.9570310115814213,-2.111090012681663,3.921875,-1.646150147939412,3.9023439884185787,0.005758039565068929
3212,2000-05-05,4.117187976837158,4.125,4.007812976837158,4.007812976837158,4587200.0,0.011516313430134373,-1.1428484235491072,0.6086940368810587,67.51411825436753,70.54411189949614,-0.38934113058265796,-0.5935390985950257,-1.1628143963867599,-1.0883930184873343,30.7778161667177,0.1171870231628418,0.32338631769751824,0.521191728115082,-0.06973740504655979,1.1121208612767237,0.2257271615342611,0.8166562946959028,-0.6931357382580567,98.33343505859375,35.183377268923046,0.29546456658082093,5,-0.3906254768371582,-0.7402349710464478,-1.4169924855232239,-1.4277344942092896,-0.6679689884185795,4,-0.029411819207634138,-1.1034527029160133,4.070312976837158,-1.3589769271820424,3.9570310115814213,-2.111090012681663,3.921875,-0.029411819207634138
3213,2000-05-08,4.128905773162842,4.179687976837158,4.085937976837158,4.109375,2580800.0,0.0028460678481543322,-1.8235902370369306,0.17856706891741073,68.75000758605225,69.68269521394045,-0.35991145443852224,-0.5458710216939875,-1.1502657065165849,-1.1001108148130179,33.1667343283625,0.09375,0.34051644558272276,0.4774407863616945,-0.09358445329015819,1.0484660260135472,0.19192816653576816,0.7629534061876209,-0.6487777136700683,85.55530388006744,24.205194430556517,0.28551261982592624,5,-0.3749992847442627,-0.7246087789535522,-1.407226026058197,-1.4394522905349731,-0.8203117847442631,0,-0.06811726327335788,-1.1428484235491072,4.117187976837158,-1.1034527029160133,4.070312976837158,-1.3589769271820424,3.9570310115814213,-0.06811726327335788
3214,2000-05-09,4.207030773162842,4.222655773162842,4.132812976837158,4.1875,10184000.0,0.018921478060312857,2.5384572045635947,1.0,75.50432312139986,70.19583500564087,-0.3834418369444861,-0.5704870121090693,-1.2024642352310693,-1.1782358148130179,34.40289655537539,0.09375,0.37204733097208376,0.5030267477035522,-0.06950964299060836,1.0755631383977122,0.21675855235647212,0.7892949430506322,-0.65694672193563,96.03959917378845,33.01055698276613,0.2862681953470801,5,-0.4316403865814209,-0.7812498807907104,-1.465819537639618,-1.5175772905349731,-0.8320307731628418,1,-0.11234901731120439,-1.8235902370369306,4.128905773162842,-1.1428484235491072,4.117187976837158,-1.1034527029160133,4.070312976837158,-0.11234901731120439
3215,2000-05-10,4.070312976837158,4.199219226837158,4.03125,4.171875,6844800.0,-0.03249745573477214,1.1499995422377252,-5.200102541565956,74.85719497376529,70.54942663268162,-0.1669090047764219,-0.38376183529100594,-1.04553347203165,-1.0415180184873343,35.46345639521689,0.1757807731628418,0.3566836771899071,0.3220706582069397,-0.21757528034740137,0.8617165967612808,0.05224768892976872,0.5918936274841102,-0.43952031897767085,57.14301044978336,-12.708823193349588,0.2698229692771706,5,-0.1855475902557373,-0.6445320844650269,-1.2939454913139343,-1.3808594942092896,-0.7929689884185795,2,-0.10556632359289675,2.5384572045635947,4.207030773162842,-1.8235902370369306,4.128905773162842,-1.1428484235491072,4.117187976837158,-0.10556632359289675
3216,2000-05-11,4.191405773162842,4.296875,3.9414060115814213,4.0,6652800.0,0.02975024206118393,-1.3037990135482633,-1.8846195379147477,78.5523185223245,71.42598780104295,-0.21577525086896499,-0.47733479429175407,-1.1471080326061927,-1.1626108148130179,35.13362348415502,0.35546898841857866,0.35038616008913426,0.4101556658744814,-0.1538156210184054,0.9741269527673682,0.128170022428038,0.6921413093209248,-0.48958954146695177,70.32955608691128,-7.485549663680189,0.2819856434464433,5,-0.2148432731628418,-0.7285152673721313,-1.415038287639618,-1.5097647905349731,-0.9921867847442631,3,-0.1686858327317985,1.1499995422377252,4.070312976837158,2.5384572045635947,4.207030773162842,-1.8235902370369306,4.128905773162842,-0.1686858327317985
3217,2000-05-12,4.335937976837158,4.46875,4.203125,4.242187976837158,17140800.0,0.03448299007453337,-2.0908919406297684,0.48979713856509727,76.60824297023905,71.86200558734342,-0.282891224553631,-0.5971035654200172,-1.264121411442702,-1.3071430184873343,34.78134982933896,0.2773442268371582,0.3695924491562015,0.5195316195487978,-0.0912018431585544,1.13026508225615,0.21416488819512214,0.8248983509024739,-0.5508135175786926,74.81491662375367,-2.8317868736053526,0.30536673135367604,5,-0.1875004768371582,-0.6953129768371582,-1.601562738418579,-1.6542969942092896,-1.1640629768371582,4,-0.31351347903541593,-1.3037990135482633,4.191405773162842,1.1499995422377252,4.070312976837158,2.5384572045635947,4.207030773162842,-0.31351347903541593
3218,2000-05-15,4.425780773162842,4.484375,4.273437976837158,4.300780773162842,10867200.0,0.020720498495511164,-1.3478457014871505,1.3333333333333333,79.38720258911911,72.624928383008,-0.32483618260689084,-0.6582416022191317,-1.3286119199838708,-1.3969858148130179,34.33531865852375,0.2109370231628418,0.38270724067877193,0.5697260260581971,-0.09167897365414923,1.231131025770543,0.23902352620202372,0.9004285259143701,-0.5312762273857308,89.20855001170204,10.487678975644371,0.330702499856173,5,-0.2695307731628418,-0.7343742847442627,-1.6914055347442627,-1.7441397905349731,-1.3046867847442631,0,-0.22065299543663852,-2.0908919406297684,4.335937976837158,-1.3037990135482633,4.191405773162842,1.1499995422377252,4.070312976837158,-0.22065299543663852
3219,2000-05-16,4.445312976837158,4.582030773162842,4.390625,4.390625,9043200.0,0.004413278622555472,-5.999921526911909,0.4375038146972656,89.23083019377466,75.19761126360137,-0.2931368362030975,-0.6453304394023212,-1.31990133819991,-1.4165180184873343,34.241681976884244,0.1914057731628418,0.399064654996256,0.5476566314697267,-0.1529582924061419,1.2482715553455952,0.19734916953179216,0.8979640934076611,-0.4446317492999272,78.65867750909479,-5.08595825697563,0.35030746193793433,5,-0.2207036018371582,-0.6542975902557373,-1.710937738418579,-1.7636719942092896,-1.3828129768371582,1,-0.2557118012480992,-1.3478457014871505,4.425780773162842,-2.0908919406297684,4.335937976837158,-1.3037990135482633,4.191405773162842,-0.2557118012480992
3220,2000-05-17,4.398437976837158,4.421875,4.304687976837158,4.398437976837158,3486400.0,-0.010544814334614405,4.000081381864051,0.0,84.43714177155837,77.20459777584452,-0.19787195612239916,-0.5575100258848695,-1.24021248162786,-1.3696430184873343,33.934260851724105,0.140625,0.391679342555145,0.45664098262786856,-0.25380104372935897,1.167083008985096,0.10141996944925502,0.8118619958064821,-0.2814868401748054,71.34160161519922,-13.667695962352312,0.35522101317861365,5,-0.13671958446502686,-0.5683600902557373,-1.5449222326278687,-1.644531488418579,-1.3125,2,-0.23268214357613726,-5.999921526911909,4.445312976837158,-1.3478457014871505,4.425780773162842,-2.0908919406297684,4.335937976837158,-0.23268214357613726
3221,2000-05-18,4.34375,4.4375,4.3125,4.429687976837158,2620800.0,-0.012433499602621079,1.4615500185453845,-100.0,79.59868221084668,78.5473271043422,-0.11210723683111912,-0.4508715380825521,-1.1527955290863532,-1.314955041650176,34.39993484131003,0.125,0.38393832754021595,0.3542967557907106,-0.3277760423384022,1.0363695539198234,0.013260356726154221,0.695333154855267,-0.13378293603754976,37.11344876752875,-45.97356535425497,0.34103639906455635,5,-0.08203160762786865,-0.431640625,-1.4902342557907104,-1.589843511581421,-1.1484370231628418,3,-0.24550354223457183,4.000081381864051,4.398437976837158,-5.999921526911909,4.445312976837158,-1.3478457014871505,4.425780773162842,-0.24550354223457183
3222,2000-05-19,4.179687976837158,4.3125,4.109375,4.28125,1604800.0,-0.037769674397201025,1.476197673100566,1.18180607573866,62.815915261038086,77.88798351267397,0.06900987561430494,-0.23421080375836612,-0.9571101922453993,-1.1508930184873343,34.65293972868913,0.234375,0.39065928311024045,0.14921908378601056,-0.4689881161797631,0.7674262837517842,-0.15988451619687627,0.4583226837688974,0.4023427963256836,14.876148950143811,-64.98282871113537,0.30910359998288695,5,0.08203041553497314,-0.2441411018371582,-1.1601567268371582,-1.2597659826278687,-0.828125,4,-0.2345794695326796,1.4615500185453845,4.34375,4.000081381864051,4.398437976837158,-5.999921526911909,4.445312976837158,-0.2345794695326796
3223,2000-05-22,4.09375,4.15625,3.8125,4.136719226837158,3475200.0,-0.02056085940228225,7.3810010986391985,0.42308360447155047,57.482999411238616,75.88561421154492,0.1669982195258788,-0.11737240950198036,-0.8337249724066558,-1.064955041650176,33.35802016358018,0.3671879768371582,0.3873529700499212,0.03984360694885236,-0.5484579308547293,0.628145144752434,-0.2543071619529389,0.3339943758506432,0.47882765769958535,36.548245997237615,-40.36317072797269,0.2941507689017908,5,0.1035153865814209,-0.158203125,-1.04296875,-1.1425780057907104,-0.6601560115814213,0,-0.22519083969465647,1.476197673100566,4.179687976837158,1.4615500185453845,4.34375,4.000081381864051,4.398437976837158,-0.22519083969465647
3224,2000-05-23,3.882812976837158,4.240233898162842,3.882812976837158,4.0625,5844800.0,-0.051526601077946044,-2.978260811875881,4.1817606782595185,47.197664601972086,72.81233305912345,0.3655499370524691,0.12196892078290666,-0.5865160143337445,-0.8540180184873343,32.109521867076275,0.3574209213256836,0.37254592466115977,-0.18515591621398908,-0.7404504582212326,0.3701386257932544,-0.4628031872176104,0.09249135478963266,0.6593615745544437,11.250076293945312,-61.055069786889845,0.27764727100362163,5,0.3144524097442627,0.0527338981628418,-0.8164067268371582,-0.9160159826278687,-0.47265696525573686,1,-0.19617709968587171,7.3810010986391985,4.09375,1.476197673100566,4.179687976837158,1.4615500185453845,4.34375,-0.19617709968587171
3225,2000-05-24,3.992187976837158,4.023437976837158,3.75,3.882812976837158,4622400.0,0.02816901062515087,2.18182373046875,-0.6086972674753404,47.04141584431606,69.31112165045585,0.27259361311963737,0.0583490639266131,-0.6534446218140828,-0.9633930184873343,32.12484834541539,0.2734379768371582,0.35700634120813746,-0.10292936563491839,-0.5781739390095382,0.3723152077397014,-0.34055165232222784,0.1346929210523915,0.5207995924987792,35.22734208540483,-32.95088382399834,0.23762228668730986,5,0.1738274097442627,-0.0566411018371582,-0.9257817268371582,-1.0253909826278687,-0.828125,2,-0.23287680395593768,-2.978260811875881,3.882812976837158,7.3810010986391985,4.09375,1.476197673100566,4.179687976837158,-0.23287680395593768
3226,2000-05-25,3.945312976837158,4.1875,3.9150390625,4.015625,10820800.0,-0.01174168157210298,-3.164163930722617,-0.642852783203125,43.49111485749534,65.63144074903988,0.3138991275941967,0.14074400643373064,-0.571222609290861,-0.9165180184873343,32.45495705862282,0.2724609375,0.3224116773250918,-0.16777311563491804,-0.5856733488871466,0.25012711761731055,-0.3767232322610319,0.041177000991196255,0.5218953383386227,34.72230699327257,-28.417028480876354,0.2089501166261142,5,0.2207024097442627,-0.009766101837158203,-0.8330082297325134,-0.9785159826278687,-0.6328129768371582,3,-0.2178217558519111,2.18182373046875,3.992187976837158,-2.978260811875881,3.882812976837158,7.3810010986391985,4.09375,-0.2178217558519111
3227,2000-05-26,3.710937976837158,3.9257810115814213,3.6875,3.90625,4249600.0,-0.05940593341415756,1.0333395725080223,2.777789834186701,36.45571873499229,60.86127587635912,0.5032126807223687,0.40025508160710377,-0.31293995630635596,-0.6697330423689625,32.21319509890651,0.2578129768371582,0.2914872438672864,-0.40507781505584717,-0.8099978282645379,-0.00015780184715641354,-0.6075378216601921,-0.2026178084515018,0.7132378394280758,4.240372612401837,-53.74756852422212,0.20246000660434532,5,0.4238274097442627,0.2246088981628418,-0.5751957297325134,-0.7441409826278687,-0.4921879768371582,4,-0.1389473505670037,-3.164163930722617,3.945312976837158,2.18182373046875,3.992187976837158,-2.978260811875881,3.882812976837158,-0.1389473505670037
3228,2000-05-30,3.9335939884185787,4.0625,3.710937976837158,3.726562976837158,5720000.0,0.05999992804277232,-1.9508186223450932,-1.0600013671908355,41.89816361756755,55.60209070122501,0.2273009399212378,0.18979096213492896,-0.5078525476778042,-0.8802423944818227,31.060665236705752,0.3515620231628418,0.24555616301833227,-0.18398430347442707,-0.5856608630327096,0.21769225608385545,-0.38482258325356833,0.01685397630471419,0.4316477625454369,44.52304974175413,-8.29422337502153,0.20083827977914126,5,0.12890601158142134,0.0019528865814213425,-0.6933594942092891,-0.9667969942092891,-0.6132810115814205,1,-0.14796418066914274,1.0333395725080223,3.710937976837158,-3.164163930722617,3.945312976837158,2.18182373046875,3.992187976837158,-0.14796418066914274
3229,2000-05-31,3.945312976837158,4.019530773162842,3.8867189884185787,3.9023439884185787,2475200.0,0.0029792064084608327,-2.5789165973330626,0.2075485604323623,46.0,51.33129717105186,0.15332165227124062,0.18964090729280958,-0.48973470013377796,-0.8796232627999183,29.845851228627506,0.13281178474426314,0.19356113743687953,-0.17343721389770472,-0.5728400236930202,0.22596559589761123,-0.3731386187953625,0.02626419099995303,0.36570943404973644,51.56259536743164,-0.6782749296733073,0.19970140489765797,5,0.1171870231628418,0.009764909744262695,-0.6738284826278687,-0.9707034826278687,-0.38671898841857955,2,-0.1297030150517513,-1.9508186223450932,3.9335939884185787,1.0333395725080223,3.710937976837158,-3.164163930722617,3.945312976837158,-0.1297030150517513
3230,2000-06-01,4.085937976837158,4.132812976837158,3.945312976837158,3.945312976837158,4814400.0,0.03564356004849456,-1.6666666666666667,3.2727091136079562,46.66669881685305,47.67218790505256,-0.04055830485868217,0.0623659951444866,-0.6040663852817061,-1.0069047882847535,29.00190415232402,0.1875,0.1270283756784263,-0.03925756216049159,-0.4317730850004642,0.353257960679481,-0.23551532358047833,0.1570001992594947,0.17520264117878526,79.68759536743164,28.506507337390147,0.19625776141998635,6,-0.0859379768371582,-0.1308600902557373,-0.7587894797325134,-1.1113284826278687,-0.41796898841857955,3,-0.16539212515870005,-2.5789165973330626,3.945312976837158,-1.9508186223450932,3.9335939884185787,1.0333395725080223,3.710937976837158,-0.16539212515870005
3231,2000-06-02,4.09375,4.171875,4.09375,4.140625,1691200.0,0.0019119289639557557,-2.3333333333333335,-0.3333333333333333,41.62160236143448,45.31726424954105,-0.09785240863013378,0.05944776009266306,-0.5874707935928294,-1.0001321149196976,27.867093355246485,0.0859370231628418,0.043380515216052906,-0.032617390155792236,-0.4245825687984919,0.3593477884869074,-0.22859997947714206,0.16336519916555758,0.1214993685746677,83.87096774193549,34.2055208687231,0.19598258932134993,6,-0.1298830509185791,-0.1386721134185791,-0.7548827528953552,-1.1191405057907104,-0.359375,4,-0.22709912016191558,-1.6666666666666667,4.085937976837158,-2.5789165973330626,3.945312976837158,-1.9508186223450932,3.9335939884185787,-0.22709912016191558
3232,2000-06-05,3.9960939884185787,4.125,3.921875,4.101562976837158,3393600.0,-0.023854903592408272,1.6666791867575,2.2500050862630303,35.215080800197015,42.843051070536426,-0.03238341454574467,0.1555412414014996,-0.46352011881576827,-0.8886230748280157,26.351834394050677,0.203125,-0.033382043606176026,-0.12421870231628462,-0.5204982530044515,0.27206084837188227,-0.32235847766036807,0.07392107302779882,0.1769354306701154,61.86441905333331,16.490356985193557,0.19813977534408334,6,-0.03222703933715776,0.06835889816284224,-0.6572267413139339,-1.021484494209289,-0.050781011581420454,0,-0.1710655431027801,-2.3333333333333335,4.09375,-1.6666666666666667,4.085937976837158,-2.5789165973330626,3.945312976837158,-0.1710655431027801
3233,2000-06-06,3.8476560115814213,4.0625,3.828125,4.0625,3550400.0,-0.037145767158469734,1.1818157605915298,2.037034692756487,31.111085658861057,41.05565341019076,0.0865798381001861,0.29705869356947945,-0.2924887896348287,-0.7262749292318165,24.580701998573257,0.234375,-0.10773929431113016,-0.25859419107437054,-0.6731302775224592,0.15594189537371816,-0.46586223429841445,-0.05132614785032619,0.32421898841857866,5.681748823686209,-34.01630705071369,0.2072680432240443,6,0.08984398841857866,0.27148437499999956,-0.5087887644767766,-0.8730465173721318,0.13281297683715731,1,-0.16345172481334558,1.6666791867575,3.9960939884185787,-2.3333333333333335,4.09375,-1.6666666666666667,4.085937976837158,-0.16345172481334558
3234,2000-06-07,3.734375,3.96875,3.726562976837158,3.849608898162842,11520000.0,-0.029441564225192174,-2.7015257133903487,0.5363608216876546,29.85779961544948,39.146362718094466,0.1973433755333045,0.3932774698477406,-0.15318332071123564,-0.6057448712381635,22.722255255588475,0.2421870231628418,-0.15163739934960585,-0.3482424139976503,-0.7914852634510403,0.0950004354557401,-0.5698638387243458,-0.12662098927095533,0.3987499999999997,1.7542807641609746,-32.53900841090018,0.2216214247266952,6,0.203125,0.4003903865814209,-0.2587887644767761,-0.6230465173721313,0.23828101158142134,2,-0.11087853339925469,1.1818157605915298,3.8476560115814213,1.6666791867575,3.9960939884185787,-2.3333333333333335,4.09375,-0.11087853339925469
3235,2000-06-08,3.640625,3.734375,3.59375,3.7226560115814213,7406400.0,-0.025104602510460206,1.6666606385167135,0.7118652834732704,29.166654892903026,37.55475605536199,0.2637118765394266,0.47767650678377205,-0.037235857859389654,-0.5039075813897385,21.625696331478938,0.140625,-0.18836388833226847,-0.42050801515579206,-0.9059116711708279,0.06489564085924426,-0.66320984316331,-0.17780618714827412,0.4568499999999993,8.108108108108109,-24.761503224701062,0.24270182800751813,6,0.2421875,0.4472653865814209,-0.16503876447677612,-0.5292965173721313,0.4765629768371582,3,-0.02253212335283672,-2.7015257133903487,3.734375,1.1818157605915298,3.8476560115814213,1.6666791867575,3.9960939884185787,-0.02253212335283672
3236,2000-06-09,3.484375,3.671875,3.421875,3.640625,5878400.0,-0.0429184549356223,1.2857142857142858,1.904767440846579,29.30230551141939,36.759932363853885,0.3885634142156045,0.6094905474536558,0.13947586485981223,-0.33989780050738316,20.34907646350135,0.25,-0.20012248400601207,-0.5414064764976505,-1.0862122960630112,0.00339934306771017,-0.8138093862803313,-0.26900356671497017,0.5627274999999994,8.88888888888889,-25.17213415514348,0.27240290978268034,6,0.3125,0.5175778865814209,-0.000976264476776123,-0.36523401737213135,0.5507807731628418,4,0.05269065138470408,1.6666606385167135,3.640625,-2.7015257133903487,3.734375,1.1818157605915298,3.8476560115814213,0.05269065138470408
3237,2000-06-12,2.976562976837158,3.492187976837158,2.828125,3.492187976837158,37417600.0,-0.1457397734637752,1.5757594253077651,3.3,23.420067601586723,34.70681058430047,0.8730610627019448,1.0648345207205452,0.6621447146248034,0.16936943430922557,19.016026218065672,0.6640629768371582,-0.23489725620525181,-0.9812497496604919,-1.6804419069239653,-0.28205759239701855,-1.3308458282922286,-0.6316536710287552,0.9955122231628413,12.02535508554193,-20.82377677212243,0.3495960786317367,6,0.5234370231628418,0.7285149097442627,0.5556638836860657,0.19140613079071045,1.0546870231628418,0,0.2545929748706608,1.2857142857142858,3.484375,1.6666606385167135,3.640625,-2.7015257133903487,3.734375,0.2545929748706608
3238,2000-06-13,3.4492189884185787,3.460937976837158,3.015625,3.023437976837158,25139200.0,0.15879254538187393,-1.0176980060981045,-0.8257571133700276,40.8264366094096,34.1319702075682,0.3626023432322305,0.543111328426408,0.20812927930760505,-0.3000036840729323,17.56772890888175,0.484375,-0.2523696491190055,-0.45976564884185844,-1.1577508390695326,0.2382195413858157,-0.8087582439556953,-0.11077305372802115,0.36270318358142095,54.45207569697128,18.091274936286908,0.3489925951138371,6,0.05078101158142134,0.25585889816284224,0.10253876447677657,-0.2714844942092891,0.6093752384185795,1,0.1438279187503928,1.5757594253077651,2.976562976837158,1.2857142857142858,3.484375,1.6666606385167135,3.640625,0.1438279187503928
3239,2000-06-14,3.3085939884185787,3.4804689884185787,3.21875,3.40625,7380800.0,-0.04077009910712415,1.1269840039605037,-0.2293573666395101,35.72592592518838,32.91632877516102,0.45081898384814334,0.6263216012479429,0.37156008008331165,-0.1570361266087219,15.743468793657955,0.26171898841857866,-0.24172142414340003,-0.5435546994209295,-1.242777597078876,0.1556681982370165,-0.8931661482499025,-0.1939432505919565,0.3655965795014211,53.017267687567305,15.830953229378373,0.34961144882897305,6,0.19140601158142134,0.39648389816284224,0.27050775289535567,-0.10351550579071,0.7851560115814213,2,0.20306964298183305,-1.0176980060981045,3.4492189884185787,1.5757594253077651,2.976562976837158,1.2857142857142858,3.484375,0.20306964298183305
3240,2000-06-15,3.375,3.382812976837158,3.203125,3.2851560115814213,7208000.0,0.020070764745952374,2.407377936718561,-0.9200046875114354,38.18768538945884,32.5347824449415,0.3050391911131962,0.5052134552114502,0.3285720799321341,-0.21778936041496522,14.431026717086734,0.1796879768371582,-0.2564816770494982,-0.42597678899765024,-1.106410513881288,0.25445693588598806,-0.7661936514394689,-0.08575992655583109,0.1807413884111999,64.81481481481481,26.188390328106067,0.34021686244181915,6,0.1015625,0.3300778865814209,0.22558563947677612,-0.14843761920928955,0.48046898841857866,3,0.17708326269079144,1.1269840039605037,3.3085939884185787,-1.0176980060981045,3.4492189884185787,1.5757594253077651,2.976562976837158,0.17708326269079144
3241,2000-06-16,3.2773439884185787,3.3789060115814213,3.2695310115814213,3.369141101837158,2619200.0,-0.028935114542643414,-1.0363410384739329,-1.021739072745762,40.48026223151185,33.119802603976474,0.30699292618173857,0.5469216232961491,0.45025343864374756,-0.11598899468036228,13.00015441541467,0.109375,-0.28687296293240605,-0.47031250000000036,-1.1386852637036387,0.19806026370363794,-0.8044988818518193,-0.13612611814818099,0.203125,67.6470461518797,23.651883084441764,0.3341863818518192,6,0.16796851158142134,0.42773389816284224,0.37792915105819747,-0.05078160762786821,0.5976560115814213,4,0.2562575034498684,2.407377936718561,3.375,1.1269840039605037,3.3085939884185787,-1.0176980060981045,3.4492189884185787,0.2562575034498684
3242,2000-06-19,3.1992189884185787,3.3242189884185787,3.03125,3.2929689884185787,7529600.0,-0.023837900530452982,2.750003051757807,1.0212739432504334,32.78387123674972,33.30566766818633,0.2907716337259214,0.5774313199346479,0.5489690119576229,-0.03619013597461196,12.991581699098553,0.29296898841857866,-0.33578463640202916,-0.4994140505790714,-1.1781119883590896,0.17928388720094723,-0.8387630194690803,-0.16006508168906208,0.1899218416213988,39.4958293519454,-4.249455136585254,0.33934896889000926,6,0.19921851158142134,0.5058588981628422,0.5205075144767766,0.0644530057907109,0.6757810115814213,0,0.2612940182495851,-1.0363410384739329,3.2773439884185787,2.407377936718561,3.375,1.1269840039605037,3.3085939884185787,0.2612940182495851
3243,2000-06-20,3.171875,3.234375,3.125,3.2226560115814213,1848000.0,-0.008547082434045894,1.9473589530255673,0.541664123535161,31.999976917598275,33.54368736842509,0.23710980723723418,0.5609286958891313,0.5931065794728925,-0.007439035200469402,14.507252714516895,0.109375,-0.3837101374176841,-0.48066428899765024,-1.1714854135402906,0.2101568355449901,-0.8260748512689706,-0.13525372672632985,0.20703101158142134,31.30433121161093,-10.979040925380197,0.3454105622713203,6,0.109375,0.5332028865814209,0.72265625,0.17773449420928955,0.7148439884185787,1,0.270935960591133,2.750003051757807,3.1992189884185787,-1.0363410384739329,3.2773439884185787,2.407377936718561,3.375,0.270935960591133
3244,2000-06-21,3.1210939884185787,3.1875,3.109375,3.1875,1576000.0,-0.016009777050300378,1.3529496242734098,1.3076937523181704,26.56544010610628,33.25466350322545,0.21428242434782607,0.581533184378864,0.6560298016199004,0.04680701510142793,15.783414320929479,0.078125,-0.42009524733109416,-0.49335935115814245,-1.214069237950865,0.22735053563458063,-0.853714294554504,-0.1330044077617809,0.203125,25.55558871041015,-11.500841806009227,0.36035494339636154,6,0.12890601158142134,0.5839838981628422,0.8027342557907109,0.2363280057907109,0.6835939884185795,2,0.30037552278058754,1.9473589530255673,3.171875,2.750003051757807,3.1992189884185787,-1.0363410384739329,3.2773439884185787,0.30037552278058754
3245,2000-06-22,3.0625,3.15625,3.0625,3.140625,3560000.0,-0.018773541788873693,-1.4,1.176474812136697,25.555544503917318,32.83835672461411,0.2036625412965245,0.5975424250107522,0.7253910013870724,0.11171027599966576,17.76314975875875,0.09375,-0.44166588510834837,-0.5054689407348634,-1.2433194555545617,0.23238157408483495,-0.8743941981447128,-0.136543683325014,0.19226583003997755,8.988770209337002,-21.23111041435561,0.36892525740984916,6,0.0976564884185791,0.5703125,0.9453123807907104,0.34374988079071045,0.796875,3,0.33673469387755106,1.3529496242734098,3.1210939884185787,1.9473589530255673,3.171875,2.750003051757807,3.1992189884185787,0.33673469387755106
3246,2000-06-23,3.085937976837158,3.132812976837158,2.96875,3.0585939884185787,2944000.0,0.00765321692641896,1.7096799598350085,-0.3500030517578182,27.639158708177305,33.307144625346396,0.1316019747281696,0.5337887796778524,0.7020698414291071,0.09334736298951629,19.280698331562487,0.1640629768371582,-0.45437227899726507,-0.43906221389770517,-1.1844409766169974,0.30631654882158665,-0.8117515952573511,-0.06637283253805926,0.10909813699722237,32.96714499864184,6.4712465881922405,0.3726893813596459,6,0.13867151737213135,0.5468745231628418,0.9599601626396179,0.32031190395355225,0.7421870231628418,4,0.2493669728158725,-1.4,3.0625,1.3529496242734098,3.1210939884185787,1.9473589530255673,3.171875,0.2493669728158725
3247,2000-06-26,3.195312976837158,3.242187976837158,3.0625,3.070312976837158,5086400.0,0.035443032498048144,-1.5555450063408316,4.5713887120821655,33.65950325487107,32.51081869706434,0.06316200721585785,0.40454503595321256,0.5908108346414318,-0.012915824597931724,21.33418799647056,0.1796879768371582,-0.45837501970379346,-0.3039059638977051,-1.0578258907169973,0.45001396292158713,-0.6808659273073512,0.07305399951194103,-0.3671879768371582,82.85717275186113,51.5089586121353,0.3769599634096462,6,0.029296517372131348,0.3749995231628418,0.8916009068489075,0.21093690395355225,0.7148430347442631,0,0.2127137554567884,1.7096799598350085,3.085937976837158,-1.4,3.0625,1.3529496242734098,3.1210939884185787,0.2127137554567884
3248,2000-06-27,3.351562976837158,3.40625,3.1875,3.1914060115814213,5571200.0,0.04889974820390286,-1.6046474656961618,1.2812557220458949,40.613036317329566,33.0538309628578,-0.12113602020130054,0.2133959236922376,0.4344536223664903,-0.16576874452173307,22.932571168024957,0.21875,-0.44938001364972946,-0.11855441331863403,-0.8463571718740921,0.609248345236824,-0.48245579259636306,0.245346965959095,-0.5151567173004152,87.50010899135044,50.243521834363335,0.3639013792777291,6,-0.1640629768371582,0.1826164722442627,0.7470696568489075,0.054686903953552246,0.6171870231628418,1,0.15617699168428123,-1.5555450063408316,3.195312976837158,1.7096799598350085,3.085937976837158,-1.4,3.0625,0.15617699168428123
3249,2000-06-28,3.4335939884185787,3.4414060115814213,3.3242189884185787,3.351562976837158,4184000.0,0.02447544985678074,1.4000195314884178,0.5121913458489566,44.894031053616516,33.79898048109754,-0.20514420980448422,0.09598370086066321,0.35389606550164876,-0.2445772740970722,24.553683111189933,0.11718702316284269,-0.372111675840733,-0.010937452316284624,-0.7035283713080829,0.6816534666755136,-0.35723291181218375,0.3353580071796145,-0.5743939792633053,98.34720748886593,55.032253000421825,0.34629545949589907,6,-0.2285159826278682,0.10058546066284224,0.6328121423721318,-0.027344107627868208,0.6972649097442631,2,0.13196813645654637,-1.6046474656961618,3.351562976837158,-1.5555450063408316,3.195312976837158,1.7096799598350085,3.085937976837158,0.13196813645654637
3250,2000-06-29,3.4101560115814213,3.4335939884185787,3.375,3.414062976837158,7086400.0,-0.006826076966645722,1.7272686919129223,-0.047627905354537474,48.04123057461524,34.6390880747757,-0.1969011782323178,0.06977535680477498,0.38171375195734614,-0.21789563970882986,25.84040021966072,0.05859398841857866,-0.37088515422645996,-0.0005863308906550735,-0.6238942504749754,0.6227215886936652,-0.3122402906828152,0.3110676289015051,-0.5160236422805791,93.3884264170378,43.830209436799265,0.31165395979216015,6,-0.2050780057907109,0.09765648841857866,0.6562501192092891,-0.0039061307907108933,0.7460939884185787,3,0.11569323043164159,1.4000195314884178,3.4335939884185787,-1.6046474656961618,3.351562976837158,-1.5555450063408316,3.195312976837158,0.11569323043164159
3251,2000-06-30,3.164062976837158,3.4257810115814213,3.132812976837158,3.40625,4694400.0,-0.07216474375614867,1.0833353113312119,61.98852749131113,55.741628471010486,37.18994998969356,0.0351270716907468,0.25576037547162134,0.6334469140175631,0.030042963847019877,27.299857663874754,0.29296803474426314,-0.34995703426476954,-0.20019501447677612,-0.7424264611885496,0.34203643223499736,-0.47131073783266286,0.07092070887911062,-0.23709418899948131,26.804266423029237,-26.36554222257355,0.2711157233558867,6,0.041015028953552246,0.3437495231628418,0.8867181539535522,0.24218690395355225,1.0429677963256836,4,0.2197529025980025,1.7272686919129223,3.4101560115814213,1.4000195314884178,3.4335939884185787,-1.6046474656961618,3.351562976837158,0.2197529025980025
3252,2000-07-03,3.3125,3.375,3.1914060115814213,3.210937976837158,851200.0,0.04691342247277941,-1.61109679431971,-0.4193536954890993,44.77610743796685,38.60952004751229,-0.10678026546011488,0.056374708042573385,0.4934985915902055,-0.1144815494781839,29.58593574428166,0.2109370231628418,-0.33751350747091724,-0.017578291893005193,-0.47102546259700784,0.43586887881099745,-0.24430187724500652,0.20914529345899613,-0.35466497873769853,58.22782854180485,5.004576231379083,0.2267235853520014,7,-0.10742199420928955,0.1875,0.7382811307907104,0.09374988079071045,0.8046879768371582,0,0.1556603773584906,1.0833353113312119,3.164062976837158,1.7272686919129223,3.4101560115814213,1.4000195314884178,3.4335939884185787,0.1556603773584906
3253,2000-07-05,3.21875,3.335937976837158,3.21875,3.3125,2532800.0,-0.028301886792452824,-1.5000101725260417,-0.9230812569545193,46.439617016460055,40.81776192644048,-0.0063495117403005175,0.1060290227527978,0.5862597299632455,-0.0165136275527602,32.023758356252294,0.1171879768371582,-0.3286751511484378,-0.0798829913139345,-0.4641524288677781,0.30438644623990907,-0.2720177100908563,0.11225172746298728,-0.23190071931855138,27.848011292302637,-24.3519953234032,0.1921347187769218,7,-0.01367199420928955,0.28125,0.8164061307907104,0.19140589237213135,0.8320307731628418,2,0.21480575117092693,-1.61109679431971,3.3125,1.0833353113312119,3.164062976837158,1.7272686919129223,3.4101560115814213,0.21480575117092693
3254,2000-07-06,3.320312976837158,3.390625,3.265625,3.265625,2603200.0,0.03155354620183548,-3.5713887120822396,-0.5833384195963541,47.89158464914345,43.299544164798945,-0.08569297384788666,-0.029665948114293794,0.48562323488235837,-0.1126639362669879,34.08689128740989,0.171875,-0.2920645723287305,0.042383086681366144,-0.28316933733453364,0.36793551069726593,-0.12039312532658375,0.20515929868931604,-0.30619029230171124,62.337711750545246,11.248699148818751,0.16277621200794984,7,-0.11523497104644775,0.1796870231628418,0.6787104606628418,0.2480463981628418,0.7890620231628418,3,0.19529394598834648,-1.5000101725260417,3.21875,-1.61109679431971,3.3125,1.0833353113312119,3.164062976837158,0.19529394598834648
3255,2000-07-07,3.5585939884185787,3.59375,3.328125,3.3300778865814213,3614400.0,0.07176462377001602,-1.2857142857142858,4.178543713869666,59.78260869565219,46.871038607851716,-0.2751361135138084,-0.28923694796906974,0.25596790675554937,-0.34459071018921916,35.38870957082738,0.2734370231628418,-0.24277872748949303,0.2847656488418573,-0.02313520591950402,0.5926665036032186,0.13081522146117663,0.43871607622253794,-0.5188343042603734,92.37292519047634,41.586475826107865,0.15395042738068077,7,-0.23046898841857866,-0.05859398841857866,0.4501949548721318,0.017577886581421343,0.5507810115814213,4,0.16081208241420497,-3.5713887120822396,3.320312976837158,-1.5000101725260417,3.21875,-1.61109679431971,3.3125,0.16081208241420497
3256,2000-07-10,3.6679689884185787,3.734375,3.5,3.5039060115814213,3283200.0,0.030735453484145747,-1.7272727272727273,0.717949306496004,65.95744680851067,50.45969900270055,-0.32773215168521563,-0.40491238427572585,0.1522598442120553,-0.4458506381020939,35.95637348172422,0.234375,-0.17126272121752795,0.3849609494209285,0.0417115955447076,0.7282103032971494,0.21333627248281806,0.556585626359039,-0.5838900789930297,87.76983345313481,34.08644809589826,0.17162467693811034,7,-0.23437499999999956,-0.16796898841857866,0.3095699548721318,-0.06250059604644731,0.38281178474426314,0,0.13312026713506664,-1.2857142857142858,3.5585939884185787,-3.5713887120822396,3.320312976837158,-1.5000101725260417,3.21875,0.13312026713506664
3257,2000-07-11,3.734375,3.7773439884185787,3.625,3.6445310115814213,1932800.0,0.018104300170229015,-1.3636444344157468,0.5476189092177353,68.65285563979255,53.575234482974224,-0.34601832531205146,-0.43387928842394663,0.09026846195592375,-0.5024879784378902,35.00633736164849,0.15234398841857866,-0.08418299420813158,0.41347635984420794,0.04619468987943165,0.7807580298089842,0.2298355248618198,0.5971171948265961,-0.5852664815170061,92.30765290900695,34.314876481050554,0.18364083498238826,7,-0.27929651737213135,-0.2578125,0.2250974178314209,-0.12890660762786865,0.359375,1,0.1265689099682923,-1.7272727272727273,3.6679689884185787,-1.2857142857142858,3.5585939884185787,-3.5713887120822396,3.320312976837158,0.1265689099682923
3258,2000-07-12,3.945312976837158,3.96875,3.726562976837158,3.726562976837158,5900800.0,0.05648548333714687,-1.2142813546316964,2.434776147524247,74.70726356849212,56.88781587351596,-0.5183898819338393,-0.6384807660278318,-0.12177222801697951,-0.7024562674678032,33.898401754102316,0.2421870231628418,0.005239848495954824,0.5996096372604369,0.140347790381123,1.0588714841397509,0.36997871382077996,0.8292405607000939,-0.720816201961894,96.66673448350694,33.14278490217474,0.229630923439657,7,-0.3945314884185791,-0.5000004768371582,0.0688469409942627,-0.33984458446502686,0.2460927963256836,2,0.043564351170382265,-1.3636444344157468,3.734375,-1.7272727272727273,3.6679689884185787,-1.2857142857142858,3.5585939884185787,0.043564351170382265
3259,2000-07-13,3.9804689884185787,4.015625,3.9257810115814213,3.96875,3270400.0,0.008910829581282975,1.1904883698624853,0.053572518484931005,77.90975001243176,60.20654025549557,-0.5227907436353445,-0.6542652659657295,-0.1582748115744499,-0.7256407020839544,32.88775606194293,0.08984398841857866,0.0776823477534947,0.6011718988418573,0.06199974915890616,1.1403440485248084,0.3315858240003817,0.8707579736833329,-0.6517767620258512,94.88639831542962,23.453527946056624,0.2695860748414756,7,-0.40624999999999956,-0.5585939884185787,0.04785120487213179,-0.3750005960464473,0.23437523841857955,3,0.017664196090671602,-1.2142813546316964,3.945312976837158,-1.3636444344157468,3.734375,-1.7272727272727273,3.6679689884185787,0.017664196090671602
3260,2000-07-14,3.9726560115814213,4.0,3.914062976837158,4.0,1766400.0,-0.001962828214436496,5.28562460218504,-2.3333062071491564,77.21820744842717,62.592826808541865,-0.47695277378931467,-0.6317729807351777,-0.15306031431142975,-0.7039712677875256,31.768226857520176,0.0859370231628418,0.12641692279880035,0.5634761214256292,-0.03740973219822452,1.164361975049483,0.2630331946137021,0.8639190482375563,-0.5340545414115301,91.66662042791202,14.733254365399048,0.3004429268119269,7,-0.3691405057907109,-0.5507810115814213,0.0634766817092891,-0.36718761920929,0.15624976158142045,4,0.034415007999686775,1.1904883698624853,3.9804689884185787,-1.2142813546316964,3.945312976837158,-1.3636444344157468,3.734375,0.034415007999686775
3261,2000-07-17,4.117187976837158,4.125,3.9375,3.9375,4307200.0,0.03638169648577305,-1.0869509835922013,-6.571388712082347,77.69952257913296,66.25098404644922,-0.5275425263779225,-0.7485378099087852,-0.3022168351550678,-0.8347571562643594,30.766688683967825,0.1875,0.16533532569702425,0.6660158872604369,-0.008900238948508665,1.3409320134693825,0.3285578241559639,1.00347395036491,-0.5862627418944495,98.43759536743164,21.33427977389539,0.33745806310447285,7,-0.4453129768371582,-0.6406254768371582,-0.13183653354644775,-0.5117195844650269,0.007812023162841797,0,-0.0018976488032883543,5.28562460218504,3.9726560115814213,1.1904883698624853,3.9804689884185787,-1.2142813546316964,3.945312976837158,-0.0018976488032883543
3262,2000-07-18,4.035155773162842,4.117187976837158,4.015625,4.078125,2444800.0,-0.01992432799663757,-1.4762164958641175,-0.2391324538986766,71.49872216192031,69.03532906261145,-0.3712637977552382,-0.6331291337756211,-0.22736890931213516,-0.7379753489881189,29.176500984457697,0.1015629768371582,0.1992970712330009,0.5421868443489073,-0.16956385192752066,1.2539375406253357,0.18631149621069332,0.8980621924871213,-0.3972970805098206,77.45083372926447,1.593960528113115,0.35587534813821414,7,-0.3398432731628418,-0.5585932731628418,-0.13574182987213135,-0.42968738079071045,0.0585942268371582,1,0.003872217301725822,-1.0869509835922013,4.117187976837158,5.28562460218504,3.9726560115814213,1.1904883698624853,3.9804689884185787,0.003872217301725822
3263,2000-07-19,4.03125,4.046875,4.007812976837158,4.007812976837158,748800.0,-0.0009679361547374477,-2.3333604606213507,-0.5454373952703827,69.76741838683425,71.46597725568822,-0.2681872522468032,-0.5918863866355597,-0.23121868104527188,-0.7190681922517217,27.486037471453056,0.0390620231628418,0.24000066051485458,0.4953123211860655,-0.2382466938807033,1.2288713362528343,0.1285328136526811,0.8620918287194499,-0.3057058720245225,55.555455085935435,-16.735430337608975,0.3667795075333845,7,-0.3046875,-0.484375,-0.42871105670928955,-0.42578160762786865,0.1054692268371582,2,0.015503875968992276,-1.4762164958641175,4.035155773162842,-1.0869509835922013,4.117187976837158,5.28562460218504,3.9726560115814213,0.015503875968992276
3264,2000-07-20,4.058594226837158,4.078125,4.0,4.03125,648000.0,0.006783064021620655,1.3529580721368921,1.1667107485096946,71.39175934800662,72.7558828837276,-0.20092214377100426,-0.5748680550260583,-0.26867920059453265,-0.7309749974256565,25.717411606232808,0.078125,0.29599770898262134,0.475781536102295,-0.26593002376038655,1.217493095964977,0.10492575617095401,0.846637316033636,-0.2611480418972665,68.51867340918287,-1.0579299030551113,0.37085577993134095,7,-0.2460942268371582,-0.5117192268371582,-0.45605528354644775,-0.45312583446502686,0.1015615463256836,3,0.0327235340373464,-2.3333604606213507,4.03125,-1.4762164958641175,4.035155773162842,-1.0869509835922013,4.117187976837158,0.0327235340373464
3265,2000-07-21,4.09375,4.101562976837158,4.0,4.0,966400.0,0.008662056662471107,-1.1666768391927083,3.428511640073241,85.62868517625806,74.94157603569954,-0.17006728245494518,-0.5573810903718082,-0.30934383182411374,-0.7526399442225795,23.783608118629413,0.1015629768371582,0.36344093403835176,0.45937480926513663,-0.27336395949298176,1.192113578023255,0.09300542488607721,0.825744193644196,-0.23734412834928875,83.33333333333334,8.001539317107614,0.36636938437905925,7,-0.21875,-0.546875,-0.49121105670928955,-0.48828160762786865,0.0703129768371582,4,0.0295802691510616,1.3529580721368921,4.058594226837158,-2.3333604606213507,4.03125,-1.4762164958641175,4.035155773162842,0.0295802691510616
3266,2000-07-24,3.8554689884185787,4.09375,3.84375,4.03125,2395200.0,-0.05820604863057621,-1.5098009179197807,-1.8749974568684944,69.46777236478464,75.03212233847641,0.10907837657741659,-0.2724620529346389,-0.08335788521568643,-0.5033641706933962,21.236372866993076,0.25,0.42198703966141426,0.18261724710464433,-0.5084984308191909,0.8737329250284795,-0.16294059185727372,0.5281750860665619,0.26953101158142134,4.285794004962859,-70.18532617249895,0.3455578389619176,7,0.07031250000000044,-0.30859398841857866,-0.2646487951278682,-0.2500005960464473,0.32421898841857955,0,0.07092179591267334,-1.1666768391927083,4.09375,1.3529580721368921,4.058594226837158,-2.3333604606213507,4.03125,0.07092179591267334
3267,2000-07-25,3.875,3.921875,3.8125,3.875,1112000.0,0.0050657939773579574,1.3333333333333333,-0.0,74.85204407961433,75.04820906193444,0.12470706308505264,-0.25134853755377495,-0.11986992509275396,-0.5087437549350646,19.1406735794396,0.109375,0.44703172873256314,0.16816390752792376,-0.4901459068702554,0.8264737219261034,-0.16099099967116626,0.4973188147270138,0.2443749999999998,21.621585954678995,-56.320264151465395,0.3291549071990898,7,0.09375,-0.328125,-0.29980480670928955,-0.26953160762786865,0.3867192268371582,1,0.06451612903225801,-1.5098009179197807,3.8554689884185787,-1.1666768391927083,4.09375,1.3529580721368921,4.058594226837158,0.06451612903225801
3268,2000-07-26,3.875,3.875,3.820312976837158,3.835937976837158,1313600.0,0.0,1.8000097657442107,100.0,72.75637288695282,74.4756116035479,0.12704434989374302,-0.22147861825944215,-0.14009741038562717,-0.49631981736459485,17.82286927662574,0.0546870231628418,0.4549770795296424,0.1419920563697814,-0.4982179261191595,0.7822020388587223,-0.17811293487468927,0.46209704761425163,0.23209999999999997,21.621585954678995,-55.886014284246755,0.3201049912444704,7,0.09375,-0.328125,-0.32324230670928955,-0.26953160762786865,0.1171879768371582,2,0.056451612903225756,1.3333333333333333,3.875,-1.5098009179197807,3.8554689884185787,-1.1666768391927083,4.09375,0.056451612903225756
3269,2000-07-27,3.8867189884185787,3.890625,3.8125,3.875,2284800.0,0.0030242550757622055,7.000097657442107,0.30000976574419935,66.53540923052083,73.28863402378055,0.112454173793751,-0.20818373872464102,-0.1729544329972632,-0.4943602627082848,16.645913719187416,0.078125,0.4541754995516336,0.13105479478836024,-0.49648663322651876,0.7585962228032392,-0.18271591921907904,0.4448255087957995,0.20859701158142174,25.675715800985977,-47.888075008359216,0.3137707140074394,7,0.08203101158142134,-0.33984398841857866,-0.3935550451278682,-0.18945360183715776,0.18750023841857955,3,0.06432166543645579,1.8000097657442107,3.875,1.3333333333333333,3.875,-1.5098009179197807,3.8554689884185787,0.06432166543645579
3270,2000-07-28,3.804687976837158,3.890625,3.75,3.890625,2214400.0,-0.02110546500167665,2.2727454320480738,-7.333143450044019,57.08502384445399,70.99813416437176,0.18791448601459093,-0.10021811966334093,-0.111939331053307,-0.3967434668225245,15.40847958208979,0.140625,0.4193478155545005,0.02929718494415301,-0.5769568546140187,0.6355512245023252,-0.27382983483493284,0.33242420472323886,0.2793153831628423,15.909229625355115,-53.55017280998505,0.303127019779086,7,0.1289060115814209,-0.2578129768371582,-0.32714903354644775,-0.0996100902557373,0.17578101158142045,4,0.09342889574381985,7.000097657442107,3.8867189884185787,1.8000097657442107,3.875,1.3333333333333333,3.875,0.09342889574381985
3271,2000-07-31,3.859375,3.9287109375,3.78125,3.78125,2129600.0,0.01437358950215506,-2.775,-0.9090959533466871,56.557370488030635,69.33798397838402,0.10371782557774356,-0.10555510539049395,-0.18567707171474712,-0.43543085644393287,13.351455971607967,0.1474609375,0.37562501021497674,0.04921860694885272,-0.48488024484299785,0.5833174587407033,-0.21783081894707212,0.316268032844778,0.20458815840000089,61.20218579234973,-5.14535863579794,0.26704942589592523,7,0.0664064884185791,-0.3125,-0.46289050579071045,-0.1542971134185791,0.019531011581421343,0,0.07894749197400053,2.2727454320480738,3.804687976837158,7.000097657442107,3.8867189884185787,1.8000097657442107,3.875,0.07894749197400053
3272,2000-08-01,3.828125,3.867187976837158,3.8125,3.84375,2393600.0,-0.0080971659919028,-1.3333536783854167,-0.2,42.424216269003324,66.29985040973614,0.11455927776598429,-0.03551605386519707,-0.16894468291137965,-0.3881381255929588,11.183268249175034,0.0546879768371582,0.3316152346711978,-0.007812643051147372,-0.48780388196577107,0.4721785958634763,-0.24780826250845944,0.23218297640616425,0.2170003688960005,43.71584699453552,-18.020058791117854,0.23999561945731182,8,0.0976564884185791,-0.234375,-0.3994140028953552,-0.1230471134185791,-0.007812023162841797,1,0.09183685925542084,-2.775,3.859375,2.2727454320480738,3.804687976837158,7.000097657442107,3.8867189884185787,0.09183685925542084
3273,2000-08-02,3.9101560115814213,3.9375,3.820312976837158,3.820312976837158,1715200.0,0.021428509147799923,-1.608705805551059,-5.749954223632841,45.71425914117196,63.44679483119894,0.01513643181179214,-0.06650240850642541,-0.26206895814499775,-0.45043032276744777,9.044093136960432,0.1171870231628418,0.27377585643068025,0.039648067951203014,-0.34287698197913796,0.422173117881544,-0.15161445701396792,0.2309105929163735,0.11726183518081923,85.41653951009138,26.722504036556813,0.1912625249651705,8,0.01562547683715776,-0.28124952316284224,-0.5126950144767766,-0.20507812500000044,-0.13671803474426314,2,0.08991027831484177,-1.3333536783854167,3.828125,-2.775,3.859375,2.2727454320480738,3.804687976837158,0.08991027831484177
3274,2000-08-03,3.96875,3.984375,3.875,3.875,1691200.0,0.01498507687289985,-1.3333333333333333,1.043486568178134,49.77579849973982,59.46314075603025,-0.06430451029217155,-0.07802678434357713,-0.32450389090695486,-0.48849489655370526,7.21350444906369,0.109375,0.23542051937968855,0.06582020521163923,-0.21737925478261655,0.349019665205895,-0.07577952478548866,0.20741993520876711,0.042022775956506386,93.33333333333333,37.20690257043877,0.1415997299971279,8,-0.046875,-0.3398435115814209,-0.6079102754592896,-0.2636721134185791,-0.15917992591857866,3,0.005905631958968982,-1.608705805551059,3.9101560115814213,-1.3333536783854167,3.828125,-2.775,3.859375,0.005905631958968982
3275,2000-08-04,4.130858898162842,4.136719226837158,3.914062976837158,3.921875,2713600.0,0.040846336544968054,1.0176860371912344,2.229161580403646,50.76917793739047,57.385519152986454,-0.24652017201882925,-0.20560636125665077,-0.4921752284252525,-0.6268650446195791,6.685358104871295,0.22265625,0.204806869544381,0.19931585788726824,-0.05114450117410385,0.44977621694864034,0.07408567835658264,0.3245460374179543,-0.3808588981628418,98.35138227675583,45.61167127412653,0.12523017953068602,8,-0.1874992847442627,-0.4960927963256836,-0.7612301707267761,-0.4257810115814209,-0.26757788658142045,4,-0.013711354641252282,-1.3333333333333333,3.96875,-1.608705805551059,3.9101560115814213,-1.3333536783854167,3.828125,-0.013711354641252282
3276,2000-08-07,4.15625,4.1875,4.078125,4.09375,1758400.0,0.00614668824646869,-1.3333333333333333,0.2990661029363111,57.27703647157734,55.43274052987124,-0.25117203402320465,-0.20294622154741981,-0.5214372556943667,-0.6318086804757068,6.895542571005636,0.109375,0.16797978788873769,0.20029290914535514,-0.036825928066440916,0.4374117463571512,0.08173349053945689,0.3188523277512534,-0.398515615463257,91.66666666666666,40.31559091729832,0.11855941860589812,8,-0.1875,-0.4960935115814209,-0.7998047471046448,-0.4511721134185791,-0.40234398841857866,0,-0.04229317571883817,1.0176860371912344,4.130858898162842,-1.3333333333333333,3.96875,-1.608705805551059,3.9101560115814213,-0.04229317571883817
3277,2000-08-08,4.207030773162842,4.246094226837158,4.128905773162842,4.148437976837158,1292800.0,0.012217930385044706,-1.3999960937881466,0.9374847412109375,59.9999891492879,54.01536455901958,-0.27926935655438134,-0.22820121392922,-0.5680229246076873,-0.6663169774073952,7.4113125668914055,0.1171884536743164,0.11000006059947287,0.22744089365005493,-0.010904091183750353,0.4657858784838602,0.10826840123315229,0.3466133860669576,-0.4321057640075683,90.82546409116972,38.353598616533375,0.11917249241690264,8,-0.2089836597442627,-0.48828065395355225,-0.8505855202674866,-0.5019528865814209,-0.46874976158142045,1,-0.07799438113801493,-1.3333333333333333,4.15625,1.0176860371912344,4.130858898162842,-1.3333333333333333,3.96875,-0.07799438113801493
3278,2000-08-09,4.117187976837158,4.210937976837158,4.113280773162842,4.210937976837158,1080000.0,-0.021355393190561345,1.0833536783854167,-1.6000260420905288,53.11204265281375,52.5238793837188,-0.16925874133661312,-0.13156728116336192,-0.48212047814696923,-0.560184712501218,8.218781140904554,0.0976572036743164,0.09028331003592172,0.12900434732437116,-0.11642582522011669,0.374434519868859,0.006289261052127237,0.2517194335966151,-0.3139928146209714,65.2632025298076,14.208903905572939,0.12271508627224385,8,-0.1191408634185791,-0.3847658634185791,-0.764648973941803,-0.4121100902557373,-0.5117189884185795,2,-0.07210625350850763,-1.3999960937881466,4.207030773162842,-1.3333333333333333,4.15625,1.0176860371912344,4.130858898162842,-0.07210625350850763
3279,2000-08-10,4.050780773162842,4.15625,4.015625,4.109375,1545600.0,-0.01612926202250564,-1.1818262526124994,0.6250050862630209,47.79113689788974,51.491225278545,-0.08619647555559151,-0.06284447863656517,-0.42088431914860536,-0.4770227287653208,8.629685973734064,0.140625,0.060329743537477665,0.0590815544128418,-0.18789279112446877,0.3060558999501519,-0.06440561835581349,0.18256872718149708,-0.2210116670693969,41.17618336397059,-5.555647563185666,0.12348717276865515,8,-0.037108659744262695,-0.2949211597442627,-0.6982417702674866,-0.3457028865814209,-0.4960927963256836,3,-0.06846650358447681,1.0833536783854167,4.117187976837158,-1.3999960937881466,4.207030773162842,-1.3333333333333333,4.15625,-0.06846650358447681
3280,2000-08-11,4.109375,4.160155773162842,4.015625,4.015625,2483200.0,0.014464921731967229,-2.0833231608072915,-1.5999869792726296,66.00985162430335,52.541500960353076,-0.1084280749538502,-0.11665168186559693,-0.488608794020434,-0.5212204597837298,9.124043917119492,0.1445307731628418,0.03784673778910275,0.11083983182907087,-0.14142690110645972,0.3631065647646019,-0.015293534638694872,0.23697319829683616,-0.25462638666193227,40.677881939631185,-10.951211242878436,0.12613336646776546,8,-0.0800778865814209,-0.3222653865814209,-0.7568359971046448,-0.4042971134185791,-0.5742189884185787,4,-0.07295633178246785,-1.1818262526124994,4.050780773162842,1.0833536783854167,4.117187976837158,-1.3999960937881466,4.207030773162842,-0.07295633178246785
3281,2000-08-14,4.109375,4.15625,4.039062976837158,4.101562976837158,1998400.0,0.0,1.307693752318173,0.0833282470703125,65.1515244926835,55.06675742965087,-0.07737279664311814,-0.12360427770913551,-0.49817913137734315,-0.5079252413899646,9.13370629290158,0.1171870231628418,0.02880266831124567,0.11123048067092878,-0.14028568969067745,0.36274665103253456,-0.014527604509874337,0.2369885658517319,-0.23114564985198705,40.677881939631185,-14.137777426310727,0.12575808518080298,8,-0.0761713981628418,-0.2363278865814209,-0.6953125,-0.4042971134185791,-0.640625,0,-0.05988598957714464,-2.0833231608072915,4.109375,-1.1818262526124994,4.050780773162842,1.0833536783854167,4.117187976837158,-0.05988598957714464
3282,2000-08-15,4.050780773162842,4.125,4.03125,4.121094226837158,2452800.0,-0.014258671169498527,1.4,-9.000671427699444,60.56335162668722,56.71665659470813,0.01802178393595888,-0.06722616596109976,-0.44688520476042415,-0.43499410955266704,9.122290387987103,0.09375,0.03753446601854549,0.05185500383377084,-0.20024161885161984,0.3039516265191611,-0.07419330750892428,0.17790331517646596,-0.15047953041348006,17.999711914765832,-39.32049646753828,0.12604831134269515,8,0.009766340255737305,-0.1152336597442627,-0.5839837789535522,-0.3457028865814209,-0.6249997615814205,1,-0.07328828149582167,1.307693752318173,4.109375,-2.0833231608072915,4.109375,-1.1818262526124994,4.050780773162842,-0.07328828149582167
3283,2000-08-16,4.09375,4.183594226837158,4.039062976837158,4.039062976837158,2033600.0,0.010607640660742934,-4.285760373887189,-0.7777604470425477,61.99093310576344,58.073893773155184,0.004284693940324047,-0.11096205338914711,-0.49202061023853005,-0.4644784498345884,9.273026645256946,0.14453125,0.04566645580954454,0.09169923067092878,-0.1636135085698207,0.34701196991167826,-0.03595713894944641,0.21935560029130352,-0.17270117820537045,46.511495868073595,-14.199679060463339,0.12765636962037483,8,-0.013671398162841797,-0.1074213981628418,-0.6279295086860657,-0.3886721134185791,-0.5625,2,-0.0868321193083551,1.4,4.050780773162842,1.307693752318173,4.109375,-2.0833231608072915,4.109375,-0.0868321193083551
3284,2000-08-17,4.191405773162842,4.234375,4.078125,4.078125,2760000.0,0.023854845352755172,-1.7586323016243839,2.0714379136257817,71.99994574652777,60.43286797417044,-0.06533676772235175,-0.2088664471467836,-0.5871005110237331,-0.5458239271002183,9.395948705838403,0.15625,0.07586189348472594,0.18271442651748693,-0.0853794435066515,0.4508082965416258,0.048667491505417715,0.31676136152955614,-0.2508542270656604,80.35692487444196,13.401163415464609,0.13404693501206938,8,-0.060546159744262695,-0.1933586597442627,-0.6933587789535522,-0.4863278865814209,-0.6523427963256836,3,-0.13979481263683857,-4.285760373887189,4.09375,1.4,4.050780773162842,1.307693752318173,4.109375,-0.13979481263683857
3285,2000-08-18,4.214844226837158,4.28125,4.15625,4.164062976837158,1987200.0,0.005592026862297761,-2.764651817385435,0.4482777490139624,70.96773467696705,61.954056663658186,-0.08449456439978853,-0.23480631321961587,-0.60461532142949,-0.5542718772231408,9.51113096733596,0.125,0.10040837228891153,0.20009816884994525,-0.08122722052148035,0.48142355822137084,0.05943547416423289,0.34076086353565804,-0.2559601198955783,73.43769073486328,5.51644303445822,0.14066269468571277,8,-0.0664067268371582,-0.1992192268371582,-0.7167972326278687,-0.5097663402557373,-0.55078125,4,-0.1566264883045001,-1.7586323016243839,4.191405773162842,-4.285760373887189,4.09375,1.4,4.050780773162842,-0.1566264883045001
3286,2000-08-21,4.128905773162842,4.207030773162842,4.101562976837158,4.199219226837158,3126400.0,-0.02038947326383278,1.4545504988292217,-1.3846341646634615,66.666596207798,62.69479078127042,-0.003176877129527078,-0.13421351831732764,-0.5085925289629665,-0.45387756496383336,10.325063784978832,0.11328125,0.11651419943356522,0.10048787593841535,-0.1747569917950722,0.37573274367190335,-0.03713455792832843,0.23811030980515913,-0.14423239477658845,39.06230926513672,-30.60214521309038,0.13762243386674397,8,0.019531726837158203,-0.1132807731628418,-0.6162105202674866,-0.4238278865814209,-0.4882807731628418,0,-0.14380317551460942,-2.764651817385435,4.214844226837158,-1.7586323016243839,4.191405773162842,-4.285760373887189,4.09375,-0.14380317551460942
3287,2000-08-22,4.125,4.21875,4.066405773162842,4.125,2259200.0,-0.0009459584154786205,-1.5999869792726296,-0.0,63.033155888300726,63.79713669632453,-0.013556463415018705,-0.1165959961666907,-0.47806908127694925,-0.43545426946021326,11.23923847262624,0.1523442268371582,0.12021269327607165,0.08408210277557338,-0.1844518520126659,0.3526160575638122,-0.05018487461854626,0.218349080169693,-0.11660049188464683,35.48374394323325,-30.858517298819535,0.1342669773941195,8,0.0234375,-0.109375,-0.55078125,-0.4199221134185791,-0.4375,1,-0.15909090909090906,1.4545504988292217,4.128905773162842,-2.764651817385435,4.214844226837158,-1.7586323016243839,4.191405773162842,-0.15909090909090906
3288,2000-08-23,4.09375,4.154296875,4.070312976837158,4.101562976837158,2755200.0,-0.007575757575757569,-2.0714379136257817,-100.0,57.84311848211914,64.91402353901668,0.015666751798746326,-0.071798676076404,-0.43525318290481607,-0.39071902638597145,12.202816296340089,0.0839838981628418,0.1144189020639832,0.04189460277557355,-0.21578520975880355,0.29957441530995066,-0.086945303491615,0.1707345090427621,-0.06352245253387512,12.72746642518993,-48.12687048365291,0.1288399062671885,8,0.0546875,-0.078125,-0.5078125,-0.3886721134185791,-0.4921870231628418,2,-0.16316799717095054,-1.5999869792726296,4.125,1.4545504988292217,4.128905773162842,-2.764651817385435,4.214844226837158,-0.16316799717095054
3289,2000-08-24,4.136719226837158,4.148437976837158,4.0625,4.101562976837158,1380800.0,0.010496299685412769,1.933349609375,-4.499725358559658,50.43234518946499,63.183189490701324,-0.015455429037248614,-0.10021634174907668,-0.461385283775682,-0.41713425552110195,13.108435692515366,0.0859379768371582,0.10167387263958183,0.07236381769180333,-0.17566060283531026,0.32038823821891693,-0.05164839257175391,0.19637602795536013,-0.0864098831683231,33.92878941127232,-21.266090410450232,0.12401221026355684,8,0.019530773162841797,-0.1210942268371582,-0.5000004768371582,-0.4316413402557373,-0.6015632152557369,3,-0.1463645932044767,-2.0714379136257817,4.09375,-1.5999869792726296,4.125,1.4545504988292217,4.128905773162842,-0.1463645932044767
3290,2000-08-25,4.160155773162842,4.171875,4.085937976837158,4.125,1102400.0,0.0056654911877116465,1.933293186090608,0.9999864366319444,50.288981448879824,61.531795819167584,-0.034566211045834905,-0.10082609683390054,-0.46950601611733944,-0.4240243168836324,14.111131978967558,0.0859370231628418,0.10300271418092954,0.07802697420120275,-0.14088622860696542,0.2969401770093709,-0.03142962720288178,0.18748357560528683,-0.0976557731628418,62.49969482421876,11.425920106431342,0.10945660140408413,8,-0.003905773162841797,-0.1445307731628418,-0.4804682731628418,-0.4550778865814209,-0.8046867847442631,4,-0.149295562520123,1.933349609375,4.136719226837158,-2.0714379136257817,4.09375,-1.5999869792726296,4.125,-0.149295562520123
3291,2000-08-28,4.164062976837158,4.195312976837158,4.160155773162842,4.171875,478400.0,0.000939196483824345,-3.4997101095480763,-0.222211672792871,46.583942292090946,59.97852811532354,-0.03341395627283461,-0.08509955622517928,-0.4545879980571943,-0.41057062307941505,15.366973776274456,0.035157203674316406,0.11631285587138684,0.06669977903366053,-0.1280126516340765,0.26141220970139756,-0.03065643630020798,0.16405599436752905,-0.1015629768371582,65.00030517578125,18.171846441459664,0.09735621533386846,8,-0.0039064884185791016,-0.1484379768371582,-0.4531254768371582,-0.4589850902557373,-0.7148439884185795,0,-0.12007503315422441,1.933293186090608,4.160155773162842,1.933349609375,4.136719226837158,-2.0714379136257817,4.09375,-0.12007503315422441
3292,2000-08-29,4.179687976837158,4.195312976837158,4.125,4.183594226837158,1811200.0,0.0037523447860694503,4.142892020089286,0.5000305194408838,55.633764072375165,59.27217600050263,-0.03221864112043171,-0.0769828478969874,-0.4482994895800778,-0.41006453592076486,16.56707902309437,0.0703129768371582,0.10775863527162421,0.06474663019180316,-0.08617667300059217,0.2156699333841985,-0.010715021404394065,0.14020828178800038,-0.09968797683715813,88.23533635635786,41.93194613851163,0.07546165159619765,8,-0.007812976837158203,-0.1640629768371582,-0.44335973262786865,-0.4746100902557373,-0.6767580509185795,1,-0.12897206198752575,-3.4997101095480763,4.164062976837158,1.933293186090608,4.160155773162842,1.933349609375,4.136719226837158,-0.12897206198752575
3293,2000-08-30,4.261719226837158,4.296875,4.152344226837158,4.164062976837158,1918400.0,0.01962616598525968,-1.3870888986895162,-25.0,68.49314152225932,58.882531086695025,-0.09824980585536114,-0.13842240903853842,-0.5061306983955705,-0.47725743555736777,17.65885895304248,0.1445307731628418,0.10247743562586553,0.12919971942901576,-0.0018861377801115964,0.2602855766381431,0.06365679082445208,0.19474264803357944,-0.16561922683715835,85.00020345052083,36.4765218384174,0.06554292860456372,8,-0.0820317268371582,-0.2382817268371582,-0.5039067268371582,-0.5566413402557373,-0.7929692268371582,2,-0.13473886858175688,4.142892020089286,4.179687976837158,-3.4997101095480763,4.164062976837158,1.933293186090608,4.160155773162842,-0.13473886858175688
3294,2000-08-31,3.992187976837158,4.304687976837158,3.992187976837158,4.296875,2321600.0,-0.06324472252951141,-1.0512852615517039,-3.1199951171875,42.500053405598734,55.7194553898763,0.1565091989039109,0.14013982848784323,-0.2133953572146856,-0.19648751682156584,18.039887268935402,0.3125,0.09892718962902247,-0.14150342941284144,-0.26671201688441304,-0.016294841941269844,-0.2041077231486268,-0.07889913567705609,0.3046870231628418,0.0,-47.47066256080869,0.06260429373578576,8,0.15625,0.0351560115814209,-0.2343754768371582,-0.2871100902557373,-0.484375,3,-0.09784734643419157,-1.3870888986895162,4.261719226837158,4.142892020089286,4.179687976837158,-3.4997101095480763,4.164062976837158,-0.09784734643419157
3295,2000-09-01,4.074219226837158,4.09375,3.976562976837158,4.001953125,6137600.0,0.020547942751180326,1.105263608756548,-0.23718142337337142,47.963834146120526,53.64137071635659,0.05859435295446236,0.05654689789534828,-0.26890193927246386,-0.2671567845512124,17.601501158332468,0.1171870231628418,0.09224341980117323,-0.05664019584655744,-0.1846493802971727,0.07136898860405783,-0.12064478807186507,0.007364396378750193,0.23046875,29.761904761904763,-17.800973983560855,0.06400459222530742,9,0.06640625,-0.0468752384185791,-0.3164067268371582,-0.3691413402557373,-0.46875023841857955,4,-0.1323108024489431,-1.0512852615517039,3.992187976837158,-1.3870888986895162,4.261719226837158,4.142892020089286,4.179687976837158,-0.1323108024489431
3296,2000-09-05,3.9804689884185787,4.09375,3.9804689884185787,4.09375,1062400.0,-0.023010602326217544,1.0000000000000078,-1.5675539250295338,46.08700567280615,51.7584651368572,0.14424325964166362,0.14382692564988853,-0.14992512932758872,-0.16799425724089279,16.898248734603293,0.11328101158142134,0.06391295194643565,-0.14160138368606612,-0.28543083077934606,0.0022280634072133765,-0.2135161072327061,-0.06968666013942615,0.32421898841857955,1.1904035295757576,-48.041941265370625,0.07191472354663977,9,0.16015648841857955,0.06250000000000044,-0.2402344942092891,-0.27539110183715776,-0.7226560115814205,1,-0.15701667361772598,1.105263608756548,4.074219226837158,-1.0512852615517039,3.992187976837158,-1.3870888986895162,4.261719226837158,-0.15701667361772598
3297,2000-09-06,3.8789060115814213,4.023437976837158,3.875,3.984375,2921600.0,-0.02551532925709532,-1.6207035895061404,0.9310385469392833,38.77552291441472,49.63984340711227,0.23157980820579516,0.23141181186918258,-0.02732165699135658,-0.06317629979769857,15.953277284571984,0.1484379768371582,0.031131248490101626,-0.2267581224441524,-0.40134947408114874,-0.052166770807155594,-0.31405379826265056,-0.1394624466256542,0.41265696525573725,0.9090344138024673,-46.65707609617178,0.08729567581849834,9,0.21093797683715776,0.17968797683715776,-0.1425777673721318,-0.24609351158142134,-0.9804680347442631,2,-0.11077531187399414,1.0000000000000078,3.9804689884185787,1.105263608756548,4.074219226837158,-1.0512852615517039,3.992187976837158,-0.11077531187399414
3298,2000-09-07,3.820312976837158,3.9375,3.742187976837158,3.9023439884185787,2697600.0,-0.015105556713495893,1.5641083426060256,0.7777737590111413,29.787327985106415,47.34595260662797,0.27637009486925024,0.281032000903938,0.04702765133509823,-0.001635954880033097,15.384019918525032,0.1953120231628418,0.004555507851468299,-0.2705074071884157,-0.486536601604322,-0.054478212772509416,-0.37852200439636885,-0.16249280998046256,0.4462562213897705,13.88888888888889,-28.30957491070677,0.10801459720795316,9,0.203125,0.203125,-0.06054723262786865,-0.1875004768371582,-0.84375,3,-0.08307776165013092,-1.6207035895061404,3.8789060115814213,1.0000000000000078,3.9804689884185787,1.105263608756548,4.074219226837158,-0.08307776165013092
3299,2000-09-08,3.773437976837158,3.84375,3.75,3.8242189884185787,3398400.0,-0.012269937118818963,1.0869731363562782,0.6190465118306802,26.556040346983238,44.70895915086169,0.2975891049320234,0.3226038999296268,0.10679458427174549,0.04825557092419874,15.502606254390901,0.09375,-0.019470105522516157,-0.3035152673721315,-0.561833056808207,-0.045197477936055996,-0.4326741620901693,-0.17435637265409376,0.45118072367858897,8.888900945232402,-28.14526160295886,0.12915889471803782,9,0.25,0.25,0.0039060115814208984,-0.2031254768371582,-0.6835939884185795,4,-0.08074545777814623,1.5641083426060256,3.820312976837158,-1.6207035895061404,3.8789060115814213,1.0000000000000078,3.9804689884185787,-0.08074545777814623
3300,2000-09-11,3.8095700740814213,3.9375,3.78125,3.8125,3387200.0,0.009575378597993733,-4.245922635128374,0.057697273593711684,32.09200338534811,43.09874371677915,0.2307638801994769,0.2770647991918618,0.08499567346868053,0.016940018293273962,15.331287808446422,0.1640620231628418,-0.036435455557215946,-0.2523929238319389,-0.5363153822416593,0.03152953457778196,-0.39435415303679955,-0.11043169462707869,0.3764541685400391,19.166489212360712,-16.883628950234407,0.1419612292048604,9,0.21386790275573686,0.21386790275573686,-0.03417932987213179,-0.27539062500000044,-0.7431640625,0,-0.0792102760616692,1.0869731363562782,3.773437976837158,1.5641083426060256,3.820312976837158,-1.6207035895061404,3.8789060115814213,-0.0792102760616692
3301,2000-09-12,3.8632810115814213,3.8710939884185787,3.7773439884185787,3.8125,507200.0,0.014098949869809418,1.823499000111336,-17.33184148425699,36.099568878951075,40.92827758417647,0.1451658730520191,0.21499469787801617,0.05447109528828209,-0.02959725600955343,15.160263815784786,0.09375,-0.049464393070171475,-0.1863772869110103,-0.4827075942740495,0.10995302045202848,-0.3345424405925299,-0.038212133229490686,0.28723632977729485,43.05530124240467,6.6471231421222186,0.14816515368151945,9,0.16015696525573686,0.16015696525573686,-0.07421815395355269,-0.32910156250000044,-0.75,1,-0.06673395551345307,-4.245922635128374,3.8095700740814213,1.0869731363562782,3.773437976837158,1.5641083426060256,3.820312976837158,-0.06673395551345307
3302,2000-09-13,3.7539060115814213,3.8632810115814213,3.75,3.8632810115814213,2862400.0,-0.02831142742971926,1.0714242117745616,-2.1538562662271925,33.333317743251484,37.021630497620045,0.20986129046593405,0.31725399122463704,0.18145425901223566,0.0868871987415818,15.110238550153653,0.11328101158142134,-0.06871258678352454,-0.2809085488319396,-0.6054054928137877,0.04358839514990853,-0.4431570208228641,-0.11866007684101554,0.36394498061557057,5.999648436641918,-32.02409645370975,0.1622484719909241,9,0.26953196525573686,0.26953196525573686,0.06054723262786821,-0.24609351158142134,-0.6132810115814213,2,-0.13215382410047938,1.823499000111336,3.8632810115814213,-4.245922635128374,3.8095700740814213,1.0869731363562782,3.773437976837158,-0.13215382410047938
3303,2000-09-14,3.7382810115814213,3.78125,3.71875,3.7539060115814213,3480000.0,-0.0041623311696654675,-1.2857342157349634,0.14285714285714285,29.92120932358344,35.6239811551739,0.16028378542884303,0.3213589396190861,0.21789120616603208,0.10536169758937985,14.786607858409326,0.0625,-0.08818519894507082,-0.27876009941101065,-0.6276855524843703,0.07016535366234855,-0.4532228259476905,-0.10429737287433083,0.3495169393867843,8.928462437221185,-28.389973277015372,0.17446272653667963,9,0.16796898841857866,0.27343797683715776,0.12011760473251298,-0.20117139816284224,-0.5859370231628427,3,-0.2246602200697001,1.0714242117745616,3.7539060115814213,1.823499000111336,3.8632810115814213,-4.245922635128374,3.8095700740814213,-0.2246602200697001
3304,2000-09-15,3.6054689884185787,3.7382810115814213,3.59375,3.6875,5928000.0,-0.035527565410781836,-1.7407300240297212,5.249984741210966,24.822722051682078,33.05274647801408,0.2597906316481251,0.4300734038008982,0.367126807201998,0.2406540752739974,14.438014190744397,0.14453101158142134,-0.12170500649167293,-0.38227528333663985,-0.7661969027884719,0.0016463361151926037,-0.5742360930625563,-0.19031447361072384,0.4454241674528068,3.409160267222882,-29.45483813484021,0.19196080972591614,9,0.23828101158142134,0.34375000000000044,0.25976562500000044,-0.06835937499999956,-0.41796898841857866,4,-0.17443112493869195,-1.2857342157349634,3.7382810115814213,1.0714242117745616,3.7539060115814213,1.823499000111336,3.8632810115814213,-0.17443112493869195
3305,2000-09-18,3.554687976837158,3.601562976837158,3.5351560115814213,3.601562976837158,2382400.0,-0.014084439983962804,1.8333638509114394,0.5714302322539736,23.469354708120818,30.539674148604597,0.2560527531173862,0.45203753696498605,0.4263982510123481,0.2960778324411888,13.929116990342832,0.07031297683715731,-0.1764150654823733,-0.4000484824180601,-0.8140922503031263,0.013995285467006013,-0.6070703663605936,-0.19302659847552706,0.4413480003296608,5.814158148962358,-22.03533463625751,0.20702188394253307,9,0.22460901737213135,0.36523401737213135,0.3300778865814209,-0.0175783634185791,-0.46875,0,-0.13076928029902135,-1.7407300240297212,3.6054689884185787,-1.2857342157349634,3.7382810115814213,1.0714242117745616,3.7539060115814213,-0.13076928029902135
3306,2000-09-19,3.5351560115814213,3.601562976837158,3.40625,3.5625,1491200.0,-0.005494705972228786,2.703670884072943,0.5833384195963447,22.033849911767973,28.679488259421625,0.22995653966804985,0.4477635879251496,0.450842717054035,0.31800308750648876,14.104650224053616,0.1953129768371582,-0.19511684629961534,-0.38989295959472603,-0.8353115117537606,0.055525592564309,-0.6126022356742431,-0.16718368351520851,0.39635677040344186,28.205090752021405,7.663777121807673,0.22270927607951746,9,0.13671898841857866,0.32031297683715776,0.37304735183715776,0.001953601837157759,-0.44140601158142134,1,-0.13259669402548058,1.8333638509114394,3.554687976837158,-1.7407300240297212,3.6054689884185787,-1.2857342157349634,3.7382810115814213,-0.13259669402548058
3307,2000-09-20,3.46875,3.65625,3.4179689884185787,3.53125,2811200.0,-0.018784464211443752,-1.904767440846579,2.285694356041157,15.120224676681232,27.049810114041048,0.2593353332071766,0.4874773922467268,0.5193500791275314,0.3853802236675419,14.412616117516762,0.23828101158142134,-0.22992392149474128,-0.42348647117614746,-0.9023192945309306,0.05534635217863615,-0.6629028828535395,-0.18407005949875588,0.3787207368672849,16.666666666666664,4.102209287770526,0.23941641167739178,9,0.203125,0.3867189884185791,0.48437535762786865,0.0683596134185791,-0.2734370231628418,2,-0.10247754621076144,2.703670884072943,3.5351560115814213,1.8333638509114394,3.554687976837158,-1.7407300240297212,3.6054689884185787,-0.10247754621076144
3308,2000-09-21,3.4257810115814213,3.507812976837158,3.398437976837158,3.4492189884185787,2665600.0,-0.01238745612067127,-1.8000341801047377,0.37500762939451704,18.884056425867556,26.197367456139308,0.26871256062405413,0.5036609394616467,0.5571642380795843,0.42508854596224,14.77251913585033,0.109375,-0.26038669871823394,-0.43305701017379716,-0.9447616968913422,0.07864767654374782,-0.6889093535325697,-0.17720466681502467,0.3510944073870981,8.045783479081505,-5.855678356312122,0.2558523433587726,9,0.24218797683715776,0.42578196525573686,0.5722661018371578,0.11132860183715776,-0.12890601158142134,3,-0.08323824862634366,-1.904767440846579,3.46875,2.703670884072943,3.5351560115814213,1.8333638509114394,3.554687976837158,-0.08323824862634366
3309,2000-09-22,3.53125,3.53125,3.382812976837158,3.3867189884185787,1323200.0,0.030786844828091242,1.0540508440186274,-6.166531035745782,20.92046170182448,24.956085046858902,0.1399987529440221,0.369447731695864,0.446526340910272,0.31662723094910916,15.144676864172862,0.1484370231628418,-0.27461803487648906,-0.2973145604133607,-0.8114340036453784,0.21680488281865706,-0.5543742820293698,-0.04025483879735159,0.1775066793848743,54.28563456618751,40.639307896223244,0.2570597216160089,9,0.09570348262786865,0.3125004768371582,0.5019536018371582,0.0058596134185791016,-0.109375,4,-0.10730081743898656,-1.8000341801047377,3.4257810115814213,-1.904767440846579,3.46875,2.703670884072943,3.5351560115814213,-0.10730081743898656
3310,2000-09-25,3.539062976837158,3.6875,3.523437976837158,3.523437976837158,2828800.0,0.0022125244140625,-19.99993896484375,0.10810828644340927,23.963140380617617,23.607592991488517,0.10032983047495891,0.32961794911693243,0.4337805452254786,0.30527563964055915,14.902233147099544,0.1640620231628418,-0.2763561918335231,-0.2584469437599184,-0.763179271050288,0.24628538353045126,-0.5108131074051032,-0.006080780114733564,-0.15625,51.2821315387926,34.57060410419813,0.2523661636451849,9,0.08398401737213135,0.3046875,0.5253903865814209,-0.0019533634185791016,0.050781011581420454,0,-0.09933786969548308,1.0540508440186274,3.53125,-1.8000341801047377,3.4257810115814213,-1.904767440846579,3.46875,-0.09933786969548308
3311,2000-09-26,3.664062976837158,3.695312976837158,3.507812976837158,3.5351560115814213,3328000.0,0.03532008354135363,-1.0425611490237583,8.250045776367159,37.668192364358816,24.089245727167103,-0.06247050769138429,0.17416827443323823,0.3005391231679613,0.1756191793713322,14.517030076506696,0.1875,-0.26811239518628316,-0.10844694375991804,-0.5855063297281191,0.36861244220828304,-0.346976636744019,0.1300827492241825,-0.28125,90.0,68.34466514586562,0.23852969298410065,9,-0.0820314884185791,0.1796875,0.4179682731628418,-0.1093754768371582,-0.12109398841857955,1,-0.15778249545782674,-19.99993896484375,3.539062976837158,1.0540508440186274,3.53125,-1.8000341801047377,3.4257810115814213,-0.15778249545782674
3312,2000-09-27,3.640625,3.6875,3.59375,3.679687976837158,1915200.0,-0.006396717792604645,2.428601323602501,-0.3030323207102244,39.25231405821382,25.126035142126042,-0.06346536351901877,0.16353484403538943,0.3179379540489524,0.19346867184666117,14.465157436827225,0.09375,-0.2715511728214519,-0.1049317717552185,-0.5445732746124818,0.33470973110204527,-0.3247525231838502,0.11488897967341316,-0.24531202316284162,82.49984741210938,57.38926738656002,0.2198207514286319,9,-0.08007800579071045,0.2031254768371582,0.44140625,-0.0859375,-0.03125,2,-0.15021459227467815,-1.0425611490237583,3.664062976837158,-19.99993896484375,3.539062976837158,1.0540508440186274,3.53125,-0.15021459227467815
3313,2000-09-28,3.6875,3.695312976837158,3.578125,3.640625,875200.0,0.012875536480686733,2.7499580389703526,-1.1999853517413117,44.8597874951015,27.352375746950422,-0.1322038150963829,0.07529549747791187,0.26556989958807353,0.14103392812944016,13.743873592687075,0.1171879768371582,-0.283094410877228,-0.029345810413360596,-0.39599855451622723,0.33730693368950604,-0.2126721824647939,0.15398056163807272,-0.2801870231628416,97.49984741210938,67.43177136379538,0.1833263720514334,9,-0.1484370231628418,0.1562504768371582,0.39453125,-0.1328125,-0.125,3,-0.13347444695941468,2.428601323602501,3.640625,-1.0425611490237583,3.664062976837158,-19.99993896484375,3.539062976837158,-0.13347444695941468
3314,2000-09-29,3.601562976837158,3.6875,3.5625,3.6875,1435200.0,-0.023304955433991026,1.909107050709399,-1.8333231608072917,38.25804324273397,28.99556336190744,-0.052388318665067324,0.1375180053785141,0.34402049666180545,0.21960761086749248,14.45516688871667,0.125,-0.2852705187583875,-0.09575158357620239,-0.4416782699606632,0.2501751028082584,-0.2687149267684328,0.077211759616028,-0.18272999999999984,50.0,17.786543450893134,0.17296334319223028,9,-0.0625,0.2421875,0.4804682731628418,-0.0468754768371582,-0.027343988418579546,4,-0.08459881967820837,2.7499580389703526,3.6875,2.428601323602501,3.640625,-1.0425611490237583,3.664062976837158,-0.08459881967820837
3315,2000-10-02,3.5351560115814213,3.632812976837158,3.53125,3.578125,2136000.0,-0.018438374028948545,-3.0000375602725,0.5000055486813507,31.739159510084846,30.073931095053755,0.012244288584398078,0.17019501505294565,0.40088167816050513,0.28037332173571494,15.40608471570238,0.1015629768371582,-0.28547242079836277,-0.1352053880691524,-0.4389084471881364,0.1684976710498316,-0.2870569176286444,0.016646141490339605,-0.10526383474426293,14.582951863607008,-15.5874382488681,0.15185152955949205,10,0.003906965255736861,0.30859446525573686,0.5507814884185787,0.08984398841857866,0.09765696525573686,0,-0.03204413361399183,1.909107050709399,3.601562976837158,2.7499580389703526,3.6875,2.428601323602501,3.640625,-0.03204413361399183
3316,2000-10-03,3.3554689884185787,3.570312976837158,3.351562976837158,3.515625,3492800.0,-0.05082859782543547,-1.6046622541372786,3.7272464974338124,29.43552872636485,31.66452043390749,0.18300742717199592,0.3169057446833228,0.5764198097264961,0.45138344142035747,16.786705066946144,0.21875,-0.2711481508871101,-0.2836424112319951,-0.5815573116920483,0.014272489228058127,-0.43259986146202145,-0.1346849610019687,0.33984398841857955,1.136294278231405,-30.765864010450542,0.14895745023002657,10,0.16796898841857955,0.47265648841857955,0.7304685115814213,0.26953101158142134,0.2724609375,1,0.06984865627098524,-3.0000375602725,3.5351560115814213,1.909107050709399,3.601562976837158,2.7499580389703526,3.6875,0.06984865627098524
3317,2000-10-04,3.4492189884185787,3.4960939884185787,3.1757810115814213,3.3125,4616000.0,0.027939462508394186,1.7796622793814174,-0.8536612960611373,36.19406520188494,33.58785474235387,0.09632522766767204,0.19954490487586662,0.47889512095304765,0.3471058327895449,18.332378856237302,0.3203129768371573,-0.24719373556261548,-0.1684080600738529,-0.4552802093486408,0.11846408920093499,-0.31184413471124683,-0.024971985436458954,0.23921898841857958,52.631598269907975,17.08715478724819,0.14343607463739388,10,-0.013671994209289107,0.2910155057907109,0.6386717557907109,0.17578101158142134,-0.007812976837157315,2,0.027180066071416098,-1.6046622541372786,3.3554689884185787,-3.0000375602725,3.5351560115814213,1.909107050709399,3.601562976837158,0.027180066071416098
3318,2000-10-05,3.5029299259185787,3.515625,3.40625,3.46875,1601600.0,0.015571912853415526,2.672145844589862,0.2500013078939221,44.70232871872923,36.23028441089884,0.06113804482126595,0.12736747306074303,0.42195579456051435,0.28163820148739305,19.014472482592645,0.109375,-0.2174336325265016,-0.0988279700279242,-0.3733386301478574,0.175682690092009,-0.2360833000878908,0.03842736003204239,0.1650017723083499,63.93136110664596,23.31730284500842,0.13725533005996657,10,-0.0673829317092891,0.2373045682907109,0.5908200740814213,0.12207007408142134,-0.2412109375,3,0.03038744032354801,1.7796622793814174,3.4492189884185787,-1.6046622541372786,3.3554689884185787,-3.0000375602725,3.5351560115814213,0.03038744032354801
3319,2000-10-06,3.46875,3.6875,3.4375,3.5625,3227200.0,-0.009757524883862945,-2.2,-2.742838010337575,45.48253019416911,38.62132772351568,0.09557023871935932,0.14498395917439533,0.45206579965171434,0.3034314491235941,19.21871817507878,0.25,-0.17273197847224475,-0.11777349710464469,-0.3859120312189406,0.1503650370096512,-0.2518427641617924,0.016295769952503036,-0.29296898841857866,57.25192831400939,11.73046363280514,0.13406926705714783,10,-0.03320300579071045,0.27148449420928955,0.6328125,0.1640625,-0.10546898841857866,4,0.027027027027026973,2.672145844589862,3.5029299259185787,1.7796622793814174,3.4492189884185787,-1.6046622541372786,3.3554689884185787,0.027027027027026973
3320,2000-10-09,3.507812976837158,3.53125,3.445312976837158,3.5,1691200.0,0.011261398727829386,2.1428671078675,-0.08333841959635417,48.591588559403284,39.835038411853944,0.05767323708765204,0.08659472872527285,0.41194741351904884,0.2528316514007032,20.222927845758164,0.0859370231628418,-0.13571724275202657,-0.06362266540527362,-0.31215922513396954,0.1849138943234223,-0.18789094526962158,0.06064561445907435,-0.32179758548736537,64.88560572705181,16.464306875864153,0.12426827986434805,10,-0.07226598262786865,0.12695252895355225,0.5800780057907104,0.1289060115814209,-0.007812976837158203,0,0.018930887142476926,-2.2,3.46875,2.672145844589862,3.5029299259185787,1.7796622793814174,3.4492189884185787,0.018930887142476926
3321,2000-10-10,3.6054689884185787,3.6289060115814213,3.46875,3.5,3990400.0,0.02783957190028774,1.1025708441514679,13.499206591394511,56.82261261919384,41.78729380751839,-0.054946627664363756,-0.033061304617489906,0.3125860078375813,0.14496277085208797,20.99310612135324,0.16015601158142134,-0.10380223640851316,0.046923947334289284,-0.161362646373012,0.2552105410415906,-0.05721934951936136,0.15106724418793993,-0.40942390489578173,83.96951970945406,30.22894080671901,0.10414329685365056,10,-0.1699219942092891,0.029296517372131792,0.47851574420929,0.031250000000000444,-0.19140601158142045,1,0.007584030955865462,2.1428671078675,3.507812976837158,-2.2,3.46875,2.672145844589862,3.5029299259185787,0.007584030955865462
3322,2000-10-11,3.257812976837158,3.453125,3.25,3.453125,11966400.0,-0.09642462955531017,1.0800050781373978,-1.8518431445241494,43.572529497105414,41.644265141074385,0.2600432582101737,0.2904126495176751,0.6554691055923181,0.48290023037974183,21.999030557319493,0.35546898841857866,-0.08628692379439151,-0.27592741250991804,-0.5035185278799714,-0.04833629713986465,-0.38972297019494473,-0.16213185482489134,-0.05193879498481735,1.7858232770647322,-55.34987324815907,0.11379555768502658,10,0.17382752895355225,0.34179651737213135,0.8339842557907104,0.3789060115814209,0.10546803474426314,2,0.1136090228975477,1.1025708441514679,3.6054689884185787,2.1428671078675,3.507812976837158,-2.2,3.46875,0.1136090228975477
3323,2000-10-12,2.898437976837158,3.25,2.820312976837158,3.242187976837158,26889600.0,-0.11031173445349174,1.3913080399436353,1.7600042968854905,29.724683488220435,40.69611405723955,0.553975482514649,0.6151834406940178,1.0031523064446257,0.8317404500299075,23.358715917058426,0.4375,-0.1022893334691064,-0.593310260772705,-0.9404927921894828,-0.2461277293559272,-0.7669015264810941,-0.41971899506431587,0.7890620231628418,9.009013962761935,-46.48424017169121,0.173591265708389,10,0.3554685115814209,0.4804685115814209,1.175781011581421,0.7382810115814209,0.47460913658142045,3,0.18733125879642332,1.0800050781373978,3.257812976837158,1.1025708441514679,3.6054689884185787,2.1428671078675,3.507812976837158,0.18733125879642332
3324,2000-10-13,2.976562976837158,3.03125,2.898437976837158,2.898437976837158,10593600.0,0.026954173463201725,-2.39998779296875,-0.22727272727272727,32.75449606027318,40.8089292294827,0.42227787631818137,0.5138731351174104,0.9121133186763006,0.7467960743929138,23.983440057644106,0.1328120231628418,-0.11986650850002079,-0.48373996019363386,-0.8954761885466778,-0.07200373184058995,-0.689608074370156,-0.2778718460171117,0.693593282699585,19.323688590691088,-35.18611238061288,0.20586811417652204,10,0.2773435115814209,0.4023435115814209,1.046875,0.7070310115814209,0.43359303474426314,4,0.09580042948878642,1.3913080399436353,2.898437976837158,1.0800050781373978,3.257812976837158,1.1025708441514679,3.6054689884185787,0.09580042948878642
3325,2000-10-16,3.0898439884185787,3.164062976837158,2.945312976837158,2.984375,10822400.0,0.03805765658678961,-1.3829880071943847,1.3500030517578068,32.267787769675564,41.123624678739446,0.26729541743176455,0.3836516118536428,0.7817423422573726,0.6255387721906795,23.996085061393735,0.21875,-0.1473718842489249,-0.34721674919128453,-0.7879766739257148,0.09354317554314573,-0.5675967115584997,-0.1268367868240694,0.5633154054641727,33.33333333333326,-15.997865287009446,0.22037996236721513,10,0.16406250000000044,0.28906250000000044,0.9335939884185795,0.6289064884185795,0.39453101158142134,0,0.08849541406871841,-2.39998779296875,2.976562976837158,1.3913080399436353,2.898437976837158,1.0800050781373978,3.257812976837158,0.08849541406871841
3326,2000-10-17,3.0664060115814213,3.179687976837158,3.046875,3.1523439884185787,7694400.0,-0.007585488757687497,-1.1250076293945312,-0.8148174939925669,32.26778776967559,40.687371630716186,0.2742590017882849,0.39017595068118727,0.7866470885273045,0.6415316509337265,23.316300841476767,0.1328129768371582,-0.16477216055241062,-0.34721722602844185,-0.8150352616100229,0.12060080955313923,-0.5811262438192322,-0.11330820823765153,0.5700964539604181,38.8888051643317,-5.988734316704942,0.2339090177907905,10,0.18750047683715776,0.2792974710464473,0.9570319652557369,0.6523444652557369,0.46484398841857866,1,0.14140136263135084,-1.3829880071943847,3.0898439884185787,-2.39998779296875,2.976562976837158,1.3913080399436353,2.898437976837158,0.14140136263135084
3327,2000-10-18,3.1132810115814213,3.140625,2.9804689884185787,2.9804689884185787,6456000.0,0.015286625392384234,-1.4117697745640365,-1.5454404216951296,32.26778776967558,39.30575596971022,0.19525278931581402,0.33234411471491,0.719764367930622,0.5911508450533649,23.192007436360868,0.16015601158142134,-0.17118294672108592,-0.2825687766075129,-0.768237870406753,0.20310031719172716,-0.5254033235071329,-0.039734229707892865,0.5068976641863245,68.18172738561732,28.722916290376766,0.24283454689962006,10,0.14062547683715776,0.2285159826278682,0.9101569652557369,0.6054694652557369,0.44921898841857866,2,0.09661253325248387,-1.1250076293945312,3.0664060115814213,-1.3829880071943847,3.0898439884185787,-2.39998779296875,2.976562976837158,0.09661253325248387
3328,2000-10-19,3.140625,3.179687976837158,3.0976560115814213,3.1132810115814213,2742400.0,0.008783013263774953,-1.8000130207803788,0.2058848872820182,35.231533171632265,38.166756300539454,0.12416887713154345,0.2978104955569236,0.6752142275724937,0.5568692814285527,22.867496490265793,0.08203196525573686,-0.16031058470926096,-0.24096698760986346,-0.7395084060478374,0.2575744308281105,-0.4902376968288502,0.008303721609123293,0.4635563617891343,86.11094156901041,46.003287644371824,0.2492707092189869,10,0.08398449420928955,0.1601564884185791,0.8828129768371582,0.5781254768371582,0.5898439884185787,3,0.0708954464736864,-1.4117697745640365,3.1132810115814213,-1.1250076293945312,3.0664060115814213,-1.3829880071943847,3.0898439884185787,0.0708954464736864
3329,2000-10-20,3.1523439884185787,3.179687976837158,3.148437976837158,3.155272960662842,1004800.0,0.003731419197955388,-4.818827550997758,-0.10711576524341535,37.289254617692,36.91094141812709,0.0702335426038374,0.2700973780782143,0.6482113394963074,0.5380233126850276,22.750854580959473,0.0390629768371582,-0.16384126325438464,-0.2103026986122134,-0.7136724965888024,0.2930670993643756,-0.4619875976005079,0.04138220037608109,0.43616000567151625,88.33323160807272,43.1381000646809,0.2516848989882946,10,0.0722655057907109,0.1269530057907109,0.8066405057907109,0.5957030057907109,0.5976560115814213,4,0.07001238627854156,-1.8000130207803788,3.140625,-1.4117697745640365,3.1132810115814213,-1.1250076293945312,3.0664060115814213,0.07001238627854156
3330,2000-10-23,3.1875,3.234375,3.148437976837158,3.164062976837158,2150400.0,0.011152339881238094,-2.1428671078675,-8.00179080178959,43.83069749748985,35.46739529349332,-0.016916006013445894,0.21845290137238882,0.5959758672198845,0.4936270164699792,23.842952798395668,0.0859370231628418,-0.184185446337223,-0.15756853818893424,-0.6595507789171355,0.34441370253926706,-0.4085596585530351,0.09342258217516664,0.3856401737450361,81.5384442030163,29.499082239079947,0.2509911203641007,10,-0.0507810115814209,0.0703129768371582,0.7089844942092896,0.5742189884185791,0.7304689884185787,0,0.0698528663784852,-4.818827550997758,3.1523439884185787,-1.8000130207803788,3.140625,-1.4117697745640365,3.1132810115814213,0.0698528663784852
3331,2000-10-24,3.085937976837158,3.21875,3.0664060115814213,3.21875,5828800.0,-0.03186259550206805,1.294129473982767,-5.666761612174727,36.73324924820545,34.707475265837765,0.003576599624063981,0.2893159015897018,0.6789261286243793,0.5851396318588362,25.01111007346253,0.15234398841857866,-0.20825599053182486,-0.23022431135177612,-0.7213270613869764,0.2608784386834242,-0.47577568636937606,0.015327063665823815,0.47214565296972033,41.53859444354206,-9.995172352547634,0.24555137501760013,10,-0.0507814884185791,0.171875,0.7636715173721313,0.6992185115814209,0.765625,1,0.12911374958067312,-2.1428671078675,3.1875,-4.818827550997758,3.1523439884185787,-1.8000130207803788,3.140625,0.12911374958067312
3332,2000-10-25,3.09375,3.148437976837158,3.0625,3.0644528865814213,3372800.0,0.002531490659072988,-4.176536481333879,-0.2205908224337284,34.538733592801094,35.242369721902286,-0.03347545444367306,0.25131788837803537,0.6540983419471544,0.5687808919436099,26.24789057035337,0.0859379768371582,-0.24209044539925895,-0.19506853818893433,-0.6707623005785952,0.28062522420072655,-0.43291541938376454,0.04277834300589589,0.4495782167474842,18.181818181818183,-30.4707829512917,0.23784688119483044,10,-0.0273435115814209,0.1640629768371582,0.6699219942092896,0.7226564884185791,0.5742189884185787,2,0.14141414141414144,1.294129473982767,3.085937976837158,-2.1428671078675,3.1875,-4.818827550997758,3.1523439884185787,0.14141414141414144
3333,2000-10-26,3.195312976837158,3.25,3.140625,3.203125,3070400.0,0.03282843695746518,1.1538562662272114,-0.26664822063622934,40.16855647054949,36.06615421193299,-0.09889831888238865,0.11698896413930981,0.5349637055325402,0.46154514540542246,27.18877060421962,0.15625,-0.29551017593618845,-0.06889621019363412,-0.5072029083211724,0.3694104879339042,-0.28804955925740305,0.1502571388701348,0.33355493511211964,70.83358764648438,22.307535773262806,0.2191533490637691,10,-0.0976564884185791,0.0625,0.5683590173721313,0.6601560115814209,0.6054680347442631,3,0.11491425904898289,-4.176536481333879,3.09375,1.294129473982767,3.085937976837158,-2.1428671078675,3.1875,0.11491425904898289
3334,2000-10-27,3.296875,3.304687976837158,3.195312976837158,3.195312976837158,1123200.0,0.031784687102348164,-1.1538562662272114,-13.000732466581212,42.7419143131473,37.229946050096515,-0.16790260602143636,-0.009033029947016047,0.4134996737091656,0.3566521144325572,27.941277124713192,0.109375,-0.30476456443287203,0.04790021181106585,-0.361246102357768,0.4570465259798997,-0.15667294527335107,0.2524733688954828,0.2178218132470353,96.77400301237437,48.23876789810477,0.20457315708441698,10,-0.15429651737213135,-0.0390620231628418,0.46289098262786865,0.5546879768371582,0.36230492591857866,4,0.13151665999426077,1.1538562662272114,3.195312976837158,-4.176536481333879,3.09375,1.294129473982767,3.085937976837158,0.13151665999426077
3335,2000-10-30,3.421875,3.460937976837158,3.226562976837158,3.280272960662842,5867200.0,0.03791469194312791,1.1333194445348662,1.3942420102257842,43.79946124772991,38.51124310321366,-0.2691555424082903,-0.15068036073830982,0.26888423264408523,0.23051107866805864,28.176399318157973,0.234375,-0.25374516363221966,0.1785642623901369,-0.21680538919732895,0.5739339139776027,-0.019120563403595803,0.3762490881838696,0.07893413651883785,90.19597048774212,44.236817056223344,0.19768482579373284,10,-0.20117151737213135,-0.1640620231628418,0.3134769797325134,0.4218754768371582,0.15625,0,0.09589041095890405,-1.1538562662272114,3.296875,1.1538562662272114,3.195312976837158,-4.176536481333879,3.09375,0.09589041095890405
3336,2000-10-31,3.5898439884185787,3.695312976837158,3.421875,3.4648439884185787,5756800.0,0.04908682766570327,-1.592591253003725,0.8827556480480602,62.76275593759457,41.8995728996491,-0.3967935964758511,-0.3164129233220714,0.08561766666766424,0.0648610689258442,27.503185417528407,0.2734379768371582,-0.20468725744417515,0.33481450080871555,-0.08752628334131662,0.7571552849587477,0.12364410873369946,0.5459848928837316,-0.7695310115814205,83.33330821600394,30.473457019073976,0.2111703920750162,10,-0.21093749999999956,-0.33203101158142045,0.14355474710464522,0.25390648841857955,-0.09375,1,0.09140369360300471,1.1333194445348662,3.421875,-1.1538562662272114,3.296875,1.1538562662272114,3.195312976837158,0.09140369360300471
3337,2000-11-01,3.5429689884185787,3.6835939884185787,3.492187976837158,3.5742189884185787,3390400.0,-0.013057670514714959,-1.8823596994187404,-0.25,82.60869145659596,47.163701597978395,-0.3157634186954308,-0.27632143457828073,0.11646090861089009,0.12191432459036466,25.983728803192246,0.19140601158142045,-0.16080929509501418,0.2832520008087154,-0.1501011178928664,0.7166051195102972,0.06657544145792471,0.49992856015950604,-0.7051560115814204,72.53519189522586,13.544870747186735,0.21667655935079083,11,-0.16406249999999956,-0.28515601158142045,0.16992199420929,0.30078148841857955,0.07421898841857955,2,0.08710039219291099,-1.592591253003725,3.5898439884185787,1.1333194445348662,3.421875,-1.1538562662272114,3.296875,0.08710039219291099
3338,2000-11-02,3.609375,3.625,3.492187976837158,3.625,1969600.0,0.01874304059631693,15.99993896484375,0.5,82.39999140624586,52.17600568559549,-0.3449610420031295,-0.3524123290337915,0.03547167754143965,0.058629079221571345,24.56796863688546,0.1328120231628418,-0.10995277949964555,0.3443357586860656,-0.10395163988247047,0.7926231572546016,0.12019205940179756,0.5684794579703336,-0.7544120231628417,82.81240463256836,18.027725864838715,0.22414369928426794,11,-0.2304685115814209,-0.3515620231628418,0.09277373552322388,0.2343754768371582,-0.007812023162841797,3,0.01623383228913,-1.8823596994187404,3.5429689884185787,-1.592591253003725,3.5898439884185787,1.1333194445348662,3.421875,0.01623383228913
3339,2000-11-03,3.5625,3.640625,3.5625,3.640625,2108800.0,-0.012987012987012991,1.0,5.0,75.96565894017276,55.74655695700471,-0.2612613669891899,-0.3142662929072282,0.06553285351886817,0.11062933252000473,24.57798264260653,0.078125,-0.05988896741971139,0.29277325868606585,-0.166313463376341,0.7518599807484727,0.0632298976548622,0.5223166197172695,-0.6907300231628417,71.66656494140625,2.7835618058920204,0.22954336103120349,11,-0.1835935115814209,-0.3046870231628418,0.1289067268371582,0.2812504768371582,0.0703129768371582,4,0.06688589798776734,15.99993896484375,3.609375,-1.8823596994187404,3.5429689884185787,-1.592591253003725,3.5898439884185787,0.06688589798776734
3340,2000-11-06,3.5742189884185787,3.632812976837158,3.53125,3.5664060115814213,1497600.0,0.0032895406087238843,-1.60001220703125,-0.10000610351561363,78.26091110145161,60.3607416073654,-0.23731122913871427,-0.33808923821354275,0.036034006587676526,0.10309546066658859,24.51863168883959,0.1015629768371582,-0.015008979963384128,0.3011719465255731,-0.16605344084320217,0.7683973338943484,0.06755925284118547,0.5347846402099607,-0.6859781515814203,55.71427574937946,-16.262076278596474,0.2336126936843876,11,-0.19531249999999956,-0.31640601158142045,0.11718773841857955,0.26953148841857955,0.058593988418579546,0,0.023770490217666085,1.0,3.5625,15.99993896484375,3.609375,-1.8823596994187404,3.5429689884185787,0.023770490217666085
3341,2000-11-07,3.632812976837158,3.65625,3.5625,3.578125,1464000.0,0.016393508234509246,-1.18180607573866,6.999633811413673,78.54081930157426,65.24986224167353,-0.23487237536877448,-0.4158505208506664,-0.04015151536911077,0.05062908618788242,25.24843415068628,0.09375,0.02914852019845604,0.3583987355232239,-0.11306320469169906,0.8298606757381468,0.12266776541576263,0.5941297056306851,-0.7284306971999999,73.46947926981949,0.9712812763279572,0.23573097010746139,11,-0.2148439884185791,-0.375,0.05859375,0.2109375,-0.011718988418579546,1,-0.015053892723310924,-1.60001220703125,3.5742189884185787,1.0,3.5625,15.99993896484375,3.609375,-0.015053892723310924
3342,2000-11-08,3.6279299259185787,3.6601560115814213,3.5898439884185787,3.617187976837158,1732800.0,-0.0013441514742745797,-1.1492313242212104,0.1964224991062706,77.44776557551799,69.39199658667002,-0.1634341652649165,-0.40245141679421526,-0.053783156297757095,0.06292099858435796,24.908049984334845,0.07031202316284269,0.060639130095847094,0.3350098371505732,-0.16206817739097268,0.8320878516921191,0.08647082987980026,0.5835488444213461,-0.7077290323374203,80.81415567437699,9.623223798215633,0.24853900727077302,11,-0.18261694908142045,-0.37011694908142045,0.047851800918579546,0.20019555091857955,-0.19824194908142045,2,-0.03633916315696739,-1.18180607573866,3.632812976837158,-1.60001220703125,3.5742189884185787,1.0,3.5625,-0.03633916315696739
3343,2000-11-09,3.4414060115814213,3.6367189884185787,3.382812976837158,3.625,2268800.0,-0.051413317827501914,1.4528194114158441,-17.091310620353568,63.60291873707495,71.70988596710643,0.06891641608089794,-0.18252202015332664,0.10903239220791905,0.25628096869171424,22.907251223710713,0.25390601158142045,0.11101419879266317,0.12133752107620266,-0.3432737692844512,0.5859488114368565,-0.11096812410412404,0.35364316625652936,-0.505702876335143,21.126557152694147,-45.9174551923781,0.2323056451803269,11,0.01953196525573686,-0.18359303474426314,0.1464847326278682,0.2988284826278682,-0.13671803474426314,3,0.051078531467712684,-1.1492313242212104,3.6279299259185787,-1.18180607573866,3.632812976837158,-1.60001220703125,3.5742189884185787,0.051078531467712684
3344,2000-11-10,3.2617189884185787,3.476562976837158,3.257812976837158,3.4375,1952000.0,-0.05221325892909434,-1.3829880071943847,0.9574442665336929,53.07444414047568,72.74043962185597,0.2716600818917674,0.020684012804524254,0.2711233826575339,0.44263940530347945,21.02468049403118,0.21875,0.16350763048456995,-0.0726073026657108,-0.5095091395983173,0.36429453426689573,-0.29105822113201407,0.14584361580059246,-0.3108236563404829,0.9708162548167858,-61.58607021830809,0.21845091846630332,11,0.21484398841857955,-0.0039060115814204543,0.3261717557907109,0.4785155057907109,-0.08593797683715731,4,0.10419168224646791,1.4528194114158441,3.4414060115814213,-1.1492313242212104,3.6279299259185787,-1.18180607573866,3.632812976837158,0.10419168224646791
3345,2000-11-13,3.3632810115814213,3.390625,3.2382810115814213,3.3125,1470400.0,0.031137576082875373,1.8888868795055627,-0.28888792438140964,61.488645779734156,72.59887182653814,0.1798227094391751,-0.06254939340434262,0.15013817732205803,0.3493426822339347,19.96198223759394,0.15234398841857866,0.20618746156265289,0.015282869338989702,-0.4062490888768764,0.4368148275548558,-0.19548310976894312,0.22604884844692252,-0.3974973266081445,29.629629629629626,-34.1159113917597,0.21076597910793304,11,0.09765648841857866,-0.10546803474426314,0.2246097326278682,0.3769534826278682,-0.3125,0,0.08013959116933922,-1.3829880071943847,3.2617189884185787,1.4528194114158441,3.4414060115814213,-1.1492313242212104,3.6279299259185787,0.08013959116933922
3346,2000-11-14,3.5,3.5625,3.375,3.3789060115814213,1995200.0,0.04065048027440721,-1.9090962896105026,2.384631275499874,65.20467293555795,70.66509199086724,0.03242940983977505,-0.17404230265707898,-0.00179345783009488,0.2213936814536761,18.57743451563095,0.19921898841857866,0.24386216013187356,0.1303221583366394,-0.2744998065368338,0.5351441232101126,-0.07208882410009698,0.3327331407733758,-0.5196257291894457,62.0370935510705,-7.163293346642035,0.20241098243673653,11,-0.05078148841857866,-0.2421870231628418,0.03515625,0.24023449420928955,-0.234375,1,0.037946564810616534,1.8888868795055627,3.3632810115814213,-1.3829880071943847,3.2617189884185787,1.4528194114158441,3.4414060115814213,0.037946564810616534
3347,2000-11-15,3.414062976837158,3.53125,3.40625,3.492187976837158,1876800.0,-0.024553435189383355,-1.6666395402065002,-0.6451600200824981,58.2840266604548,67.98554035244602,0.10969362719716713,-0.06789719371168967,0.07089285029469261,0.3139436004126326,16.888424950642385,0.125,0.2706551716356862,0.029346036911010565,-0.3573106519994669,0.416002725821488,-0.16398230754422816,0.22267438136624929,-0.41938993190607166,44.11777377525924,-23.84842131163009,0.1933283444552386,11,0.03515553474426314,-0.15625,0.1210932731628418,0.32617151737213135,-0.1796879768371582,2,0.060640653961578916,-1.9090962896105026,3.5,1.8888868795055627,3.3632810115814213,-1.3829880071943847,3.2617189884185787,0.060640653961578916
3348,2000-11-16,3.3632810115814213,3.460937976837158,3.320312976837158,3.40625,1723200.0,-0.014874349301775891,-1.1818383589159316,0.5500030517578068,52.615373751855245,65.39106422041074,0.13622118635880875,0.0004436245223429225,0.10944972623090843,0.36861543525021334,15.53691570586654,0.140625,0.2517127774574113,-0.03256872892379725,-0.4020750754368274,0.3369376175892329,-0.21732190218031233,0.15218444433271783,-0.35459516801221325,38.55418851613355,-24.703562591460617,0.18475317325651508,11,0.0859375,-0.10546803474426314,0.15234398841857866,0.3769534826278682,-0.171875,3,0.01974469722484251,-1.6666395402065002,3.414062976837158,-1.9090962896105026,3.5,1.8888868795055627,3.3632810115814213,0.01974469722484251
3349,2000-11-17,3.3730471134185787,3.4726560115814213,3.367187976837158,3.407227039337158,612800.0,0.002903742447784685,-3.59573738643508,0.7954556803995192,47.884953290080674,62.01595779692507,0.10812560743315602,0.008495386805548844,0.0888311157234285,0.3615256817631529,14.086876690213352,0.109375,0.21538761514813398,-0.03383778333663967,-0.385474671579467,0.3177991049061877,-0.20965622745805312,0.14198066078477378,-0.3506287271840116,41.56638156651372,-17.528578317193507,0.1758184441214136,11,0.07617139816284269,-0.07617163658142045,-0.056640624999999556,0.18945336341857955,-0.06054711341857866,4,-0.02026628573003786,-1.1818383589159316,3.3632810115814213,-1.6666395402065002,3.414062976837158,-1.9090962896105026,3.5,-0.02026628573003786
3350,2000-11-20,3.4101560115814213,3.499022960662842,3.2929689884185787,3.365233898162842,1542400.0,0.011001594971862927,-1.1752638685961394,-1.314283522017839,41.22135484006239,57.86935063453487,0.050620238933980044,-0.011676039874658706,0.03991233860966803,0.3277103268618555,13.085329906514337,0.20605397224426314,0.17336346540287906,-0.007861685752868386,-0.34401095174092156,0.3282875802351848,-0.17593631874689475,0.16021294724115798,-0.37427973353480226,43.47812241540236,-12.032386773917572,0.1680746329940265,11,0.0390625,-0.08984303474426314,-0.09374952316284224,0.15234446525573686,-0.015625,0,-0.06872852714187438,-3.59573738643508,3.3730471134185787,-1.1818383589159316,3.3632810115814213,-1.6666395402065002,3.414062976837158,-0.06872852714187438
3351,2000-11-21,3.484375,3.5,3.421875,3.421875,1713600.0,0.021764103509199995,-1.5,1.391296963649763,47.21188646379565,54.509808511010164,-0.05237698762834242,-0.057460666494930646,-0.04722912071581664,0.2611793022887614,11.694582076592217,0.08984398841857866,0.14434310325309596,0.04643545150756845,-0.2519536659198276,0.3448245689349645,-0.10275910720612957,0.19563001022126647,-0.43530998797757015,80.32784916897053,25.856709940711696,0.1491945587136981,11,-0.046875,-0.14648401737213135,-0.1679685115814209,0.0781254768371582,-0.0546870231628418,1,-0.12443953030847099,-1.1752638685961394,3.4101560115814213,-3.59573738643508,3.3730471134185787,-1.1818383589159316,3.3632810115814213,-0.12443953030847099
3352,2000-11-22,3.53125,3.5537109375,3.367187976837158,3.484375,2361600.0,0.013452914798206317,3.0638193982712765,0.75,46.21212471505394,52.57749806411894,-0.1278534009670702,-0.07365504801222045,-0.10322231076362431,0.2199727756751222,10.317299804657566,0.1865229606628418,0.11158200093155735,0.07143545150756836,-0.18137668728112777,0.3242475902962645,-0.05497061788677948,0.1978415209019162,-0.46926002868127537,91.38575991353575,38.82660344647704,0.12640606939434798,11,-0.13085949420928955,-0.19335901737213135,-0.23144501447677612,0.0312504768371582,-0.27734398841857866,2,-0.0752212389380531,-1.5,3.484375,-1.1752638685961394,3.4101560115814213,-3.59573738643508,3.3730471134185787,-0.0752212389380531
3353,2000-11-24,3.5625,3.578125,3.40625,3.5136721134185787,1460800.0,0.008849557522123908,3.2926957075782073,1.0416615804036553,50.0,52.23589315962164,-0.15658655855981696,-0.08009222898313162,-0.14291165289029673,0.1961274339410819,9.53676623876822,0.171875,0.07221808377940375,0.08432610034942645,-0.13924929527412777,0.30790149597298067,-0.02746159746235044,0.19611379816120333,-0.4878435685709066,94.52054336384258,42.54512188579578,0.11178769781177704,11,-0.15429699420928955,-0.1835935115814209,-0.2646482586860657,4.76837158203125e-07,-0.30078101158142134,4,-0.09210526315789469,3.0638193982712765,3.53125,-1.5,3.484375,-1.1752638685961394,3.4101560115814213,-0.09210526315789469
3354,2000-11-27,3.7304689884185787,3.75,3.5898439884185787,3.625,4601600.0,0.047149189731530816,1.2162165728868253,2.160015429762812,56.66666124132386,51.70011709979828,-0.2805764287928354,-0.22547196370012346,-0.31326058654384736,0.03499333765923085,8.750614641602947,0.1875,0.036941981400092416,0.23061538934707615,-0.0028106416377866594,0.46404142033193896,0.11390237385464497,0.34732840483950733,-0.643399426081324,95.72654566397146,42.39721363580992,0.11671301549243132,11,-0.2089844942092891,-0.32421898841857866,-0.46777349710464433,-0.16796851158142045,-0.6953129768371573,0,-0.14450273638802635,3.2926957075782073,3.5625,3.0638193982712765,3.53125,-1.5,3.484375,-0.14450273638802635
3355,2000-11-28,3.75,3.765625,3.6875,3.7460939884185787,4862400.0,0.005235537848473193,3.4444745854667524,0.037034692756504034,55.172390569272565,50.5854190590999,-0.2676262638681455,-0.23100395484439362,-0.333356586369705,0.01867551091934372,8.925841164454248,0.078125,0.02750674351106408,0.23374015092849731,-0.02169586059708717,0.4891761624540818,0.10602214516570507,0.36145815669128956,-0.6364132201562356,96.07842667933646,43.42552837708063,0.12771800576279219,11,-0.22070300579071045,-0.3359375,-0.49804675579071045,-0.1874995231628418,-0.6914060115814213,1,-0.1166666666666667,1.2162165728868253,3.7304689884185787,3.2926957075782073,3.5625,3.0638193982712765,3.53125,-0.1166666666666667
3356,2000-11-29,3.9179689884185787,3.921875,3.726562976837158,3.7529299259185787,4971200.0,0.04479173024495431,1.2598877225892655,42.25257889274988,61.190651496469265,50.90837737421262,-0.4135617716743396,-0.39329465121735785,-0.4993207275908502,-0.14681734718864492,8.950209014249834,0.1953120231628418,0.05073853164520603,0.3853028893470758,0.07393977514227412,0.6966660035518775,0.22962133224467518,0.5409844464494764,-0.7652599153654402,99.29581702504069,48.13120631873295,0.15568155710240078,11,-0.3105469942092891,-0.42578148841857866,-0.72070300579071,-0.35546851158142045,-0.859375,2,-0.13359931596815267,3.4444745854667524,3.75,1.2162165728868253,3.7304689884185787,3.2926957075782073,3.5625,-0.13359931596815267
3357,2000-11-30,3.851562976837158,3.921875,3.7226560115814213,3.891602039337158,4907200.0,-0.01694909065837813,2.9612073460951263,-0.24260355029585798,67.44189441808035,52.555768559348735,-0.31130730349404434,-0.31893618850983607,-0.42949938510037367,-0.0793565295134373,8.96662181762751,0.19921898841857866,0.05489198631242953,0.3034671783447265,-0.03907002788644354,0.6460043845758965,0.13219857522914147,0.4747357814603115,-0.6373206296282707,86.36372884114584,30.10242515901092,0.17126860311558503,11,-0.24414098262786865,-0.3593754768371582,-0.7050782442092896,-0.2890625,-0.8945319652557369,3,-0.10953345499920575,1.2598877225892655,3.9179689884185787,3.4444745854667524,3.75,1.2162165728868253,3.7304689884185787,-0.10953345499920575
3358,2000-12-01,3.6679689884185787,3.851562976837158,3.5195310115814213,3.8476560115814213,2436800.0,-0.047667398799576155,2.541656282265812,4.487792968750022,67.21853608651631,54.70394442561937,-0.08934360190773827,-0.13779208281340471,-0.24316779637545105,0.10086730546518341,8.700495297794195,0.33203196525573686,0.03731493615986814,0.11694349050521824,-0.22878793315431833,0.4626749141647548,-0.05592222132455005,0.2898092023349865,-0.3971160289864022,36.89330053633853,-25.27289596923915,0.17286571182976818,12,-0.06054699420928911,-0.13671898841857866,-0.50585925579071,-0.10546851158142045,-0.6328129768371573,4,-0.11288617165099801,2.9612073460951263,3.851562976837158,1.2598877225892655,3.9179689884185787,3.4444745854667524,3.75,-0.11288617165099801
3359,2000-12-04,3.8007810115814213,3.8789060115814213,3.664062976837158,3.664062976837158,3918400.0,0.03620860034045803,-2.1428631218425105,-0.7608676037799426,68.06450901567659,57.68651711179873,-0.17332819804493127,-0.26544699808139427,-0.3750425894582263,-0.03513813143080169,8.28545418250443,0.21484303474426314,0.041758226348215466,0.2378414630889898,-0.12552750774608779,0.6012104339240674,0.056156977671451,0.4195259485065286,-0.4778462889038191,69.90287119871206,3.4714372943978304,0.18168448541753884,12,-0.15624952316284224,-0.24218702316284224,-0.6230462789535527,-0.23828053474426314,-0.6865229606628427,0,-0.1418292770670707,2.541656282265812,3.6679689884185787,2.9612073460951263,3.851562976837158,1.2598877225892655,3.9179689884185787,-0.1418292770670707
3360,2000-12-05,3.6591799259185787,3.804687976837158,3.65625,3.796875,7356800.0,-0.037255786437410565,-1.0680304195391894,-1.0071463822529763,56.546195827488816,58.723662596653526,0.008170990609431161,-0.12348567009287281,-0.23438224117915007,0.10253846788984022,8.064354296718628,0.1484379768371582,0.05806712218777532,0.0919923305511472,-0.27390954269798584,0.45789420380028023,-0.0909586060734191,0.2749432671757135,-0.2883299810551847,34.708835811378776,-30.945063013184296,0.1829509366245665,12,-0.014648437499999556,-0.08496093749999956,-0.45898419618606523,-0.09667944908142045,-0.5849609375,1,-0.1705365483443687,-2.1428631218425105,3.8007810115814213,2.541656282265812,3.6679689884185787,2.9612073460951263,3.851562976837158,-0.1705365483443687
3361,2000-12-06,3.578125,3.6875,3.554687976837158,3.6601560115814213,3196800.0,-0.022151117889681604,-1.0606177184847605,0.5957439808842767,56.77417119212639,59.89722331632824,0.11613577991031487,-0.049263674841530936,-0.15925905406955465,0.17684997148135917,7.906300173442771,0.1328120231628418,0.08127447943709853,0.013671803474426092,-0.3509803758361687,0.3783239827850209,-0.16865428618087153,0.1959978931297237,-0.16319305072567758,14.563157423796373,-51.59187769601023,0.18232608965529742,12,0.0859375,0.0019530057907104492,-0.3388667702674866,-0.015624523162841797,-0.5507810115814213,2,-0.14519643991795184,-1.0680304195391894,3.6591799259185787,-2.1428631218425105,3.8007810115814213,2.541656282265812,3.6679689884185787,-0.14519643991795184
3362,2000-12-07,3.4960939884185787,3.601562976837158,3.484375,3.5742189884185787,2673600.0,-0.02292569755987317,-1.3076908630800275,0.9523837204232894,55.34593319526839,60.491215893580275,0.21529616626548664,0.023593768488180622,-0.08347969677516653,0.252901914245947,7.848449506135105,0.1171879768371582,0.11031696031091087,-0.06176741123199525,-0.4263545336908976,0.3028197112269071,-0.24406097246144665,0.12052614999745614,-0.04060659508620201,2.9703592555639067,-63.921680660771216,0.18229356122945126,12,0.20703101158142134,0.08398401737213179,-0.17773425579071,0.06640648841857955,-0.4609379768371573,3,-0.12513965627048218,-1.0606177184847605,3.578125,-1.0680304195391894,3.6591799259185787,-2.1428631218425105,3.8007810115814213,-0.12513965627048218
3363,2000-12-08,3.617187976837158,3.6875,3.4804689884185787,3.4960939884185787,6804800.0,0.03463693734199502,-1.7179413343516177,-1.5500030517578183,59.01877259204731,60.75256159921622,0.11485354837747952,-0.08817671913073744,-0.2110582648756223,0.12653467601915525,8.011053672709112,0.20703101158142134,0.13145983992569876,0.050537478923797785,-0.3106887156248539,0.41176367347244947,-0.13007561835052828,0.23115057619812385,0.3046870231628418,34.31382639426607,-34.30363225058133,0.1806130972743259,12,0.08398401737213135,-0.037109971046447754,-0.29882824420928955,-0.0546875,-0.453125,4,-0.18250557324725303,-1.3076908630800275,3.4960939884185787,-1.0606177184847605,3.578125,-1.0680304195391894,3.6591799259185787,-0.18250557324725303
3364,2000-12-11,3.601562976837158,3.617187976837158,3.53125,3.617187976837158,4187200.0,-0.004319653858205763,10.00006103515625,-0.12903200401649867,57.18477886744143,60.976160299012754,0.12322914709137667,-0.048260367101653046,-0.19946267543611995,0.13630542318803318,7.5339008657810975,0.0859379768371582,0.15178885000554398,0.017920279502868564,-0.3136665547580515,0.3495071137637886,-0.1478731376275917,0.18371369663332882,0.3114839029312133,37.34944366128316,-33.02496175729017,0.16579341713046014,12,0.09960901737213135,-0.021484971046447754,-0.28320324420928955,-0.0390625,-0.4453129768371582,0,-0.15726698905405434,-1.7179413343516177,3.617187976837158,-1.3076908630800275,3.4960939884185787,-1.0606177184847605,3.578125,-0.15726698905405434
3365,2000-12-12,3.632812976837158,3.703125,3.546875,3.5625,4438400.0,0.00867678843906905,-2.076908630800073,-4.500030517578125,55.75759638287034,60.37248750861288,0.08225838838323751,-0.0614320192553528,-0.23232121347695678,0.09876211659286982,6.770755237683954,0.15625,0.16728340680665532,0.035693681240081876,-0.27969672209017693,0.3510840845703407,-0.12200152042504753,0.19338888290521128,0.27158234510421764,68.42123297572411,-0.6654550066893705,0.1576952016651295,12,0.06835901737213135,-0.052734971046447754,-0.31445324420928955,-0.0703125,-0.5507819652557369,1,-0.1427419823769871,10.00006103515625,3.601562976837158,-1.7179413343516177,3.617187976837158,-1.3076908630800275,3.4960939884185787,-0.1427419823769871
3366,2000-12-13,3.632812976837158,3.6875,3.609375,3.6582028865814213,5598400.0,0.0,-1.1621550287854043,-0.3610984897292155,54.08807107719415,58.888729359625515,0.04196867085953837,-0.05372641717809756,-0.2281701800124214,0.09620958745582797,7.012633410415815,0.078125,0.1609749113184793,0.029053032398223877,-0.2833056254559838,0.34141169025243157,-0.12712629652887975,0.1852323613253275,0.26310381843376174,68.42123297572411,2.0661973924999018,0.1561793289271038,12,0.0468745231628418,-0.052734971046447754,-0.31445324420928955,-0.0703125,-0.40917992591857955,2,-0.15376348630666614,-2.076908630800073,3.632812976837158,10.00006103515625,3.601562976837158,-1.7179413343516177,3.617187976837158,-0.15376348630666614
3367,2000-12-14,3.6210939884185787,3.65625,3.59375,3.5976560115814213,7124800.0,-0.003225871657390522,-3.0,-0.9231217075300213,52.396176351465826,57.24180050017546,0.019620987518503163,-0.027090890057426265,-0.2153730535838645,0.10497013304485181,7.276724277064658,0.0625,0.1546788881746819,0.006982493400573109,-0.2923571694975591,0.3063221562987053,-0.14268733804849276,0.15665232484963898,0.26651385071529443,63.157962365896395,0.3505684730482983,0.14966983144906604,12,0.05859351158142134,-0.04101598262786821,-0.28320300579071,-0.058593511581420454,-0.453125,3,-0.16396978424172448,-1.1621550287854043,3.632812976837158,-2.076908630800073,3.632812976837158,10.00006103515625,3.601562976837158,-0.16396978424172448
3368,2000-12-15,3.429687976837158,3.546875,3.3125,3.546875,11998400.0,-0.05285861460475716,3.0000162761078943,-4.999877932171166,37.93103712183298,53.893636956415065,0.19408210717297925,0.17870768681876337,-0.026822358665075097,0.2922746504810303,7.6290105454070405,0.30859398841857866,0.11826176506300978,-0.18774386644363394,-0.4766604338428495,0.10117270095558162,-0.33220215014324195,-0.04328558274402594,0.4497770852824088,30.0001220703125,-27.4599986244517,0.14445828369960786,12,0.1289060115814209,0.15039002895355225,-0.078125,0.1328125,-0.15625,4,-0.11503436111980436,-3.0,3.6210939884185787,-1.1621550287854043,3.632812976837158,-2.076908630800073,3.632812976837158,-0.11503436111980436
3369,2000-12-18,3.304687976837158,3.429687976837158,3.28125,3.40625,5732800.0,-0.03644646418105779,1.0,0.8666661241297369,33.52602338882127,51.33584001878534,0.26966951335515343,0.31444559621226364,0.09491283306188869,0.41221752942421563,8.1238519881598,0.1484379768371582,0.07247107165919742,-0.3093259096145631,-0.6117187875903829,-0.006933031638743259,-0.4605223486024732,-0.15812947062665295,0.5520984827976263,5.555668583622685,-45.07716924423361,0.1511964389879099,12,0.1874995231628418,0.27539002895355225,0.0546875,0.2578125,-0.06640696525573686,0,-0.04255318534931363,3.0000162761078943,3.429687976837158,-3.0,3.6210939884185787,-1.1621550287854043,3.632812976837158,-0.04255318534931363
3370,2000-12-19,3.1757810115814213,3.375,3.140625,3.3056640625,10150400.0,-0.03900730300689714,-1.3414662031562061,1.2788545055894336,21.726172310965467,47.44161792087857,0.36072987959638825,0.447855252181665,0.21773045740652375,0.5365762463787775,8.455052352049968,0.234375,0.034010553282760814,-0.42651412487029994,-0.7765788820462367,-0.07644936769436317,-0.6015465034582683,-0.25148174628233155,0.6464732604752759,6.428527832031332,-36.477014948058255,0.1750323785879683,12,0.24609398841857866,0.35546898841857866,0.19140696525573686,0.38671946525573686,0.22656297683715731,1,-0.006149986888326242,1.0,3.304687976837158,3.0000162761078943,3.429687976837158,-3.0,3.6210939884185787,-0.006149986888326242
3371,2000-12-20,3.0507810115814213,3.1875,3.015625,3.023437976837158,7454400.0,-0.03936039655887813,-6.999955611041753,-0.2105204224175793,20.797699792289293,43.602925320547556,0.4504267041388146,0.5678182717059914,0.33191482975963993,0.6553817586285304,8.976403457651273,0.171875,-0.02344985571328051,-0.529834425449371,-0.9560670828314266,-0.10360176806731491,-0.742950754140399,-0.31671809675834295,0.7169429187107399,5.487767661490161,-30.60199951314815,0.21311632869102795,12,0.30859398841857866,0.41796898841857866,0.30859422683715776,0.5117194652557369,0.5078129768371573,2,0.010243278649423981,-1.3414662031562061,3.1757810115814213,1.0,3.304687976837158,3.0000162761078943,3.429687976837158,0.010243278649423981
3372,2000-12-21,3.265625,3.3710939884185787,3.03125,3.03125,5558400.0,0.07042261886480361,-1.9000020345052044,8.571652788071535,35.65459003848618,41.006905036818544,0.22289218160244628,0.34999860186298104,0.11973643186879812,0.4360286755058631,8.798085587979077,0.33984398841857866,-0.05187516412663351,-0.3017091870307924,-0.7503813844630924,0.14696301040150805,-0.5260452857469424,-0.0773730883146424,0.42688903726294525,47.05882352941176,10.613378809493028,0.2243360987161502,12,0.09375,0.203125,0.08789074420928955,0.1914064884185791,0.26953101158142134,3,-0.012858778666081205,-6.999955611041753,3.0507810115814213,-1.3414662031562061,3.1757810115814213,1.0,3.304687976837158,-0.012858778666081205
3373,2000-12-22,3.234375,3.398437976837158,3.226562976837158,3.3085939884185787,7027200.0,-0.009569377990430672,-2.826117416653177,-0.3166676839192689,28.22824936421746,37.78951286979366,0.21694350712081656,0.37461246438398943,0.1649293562635128,0.4612322849944972,8.729624625664755,0.171875,-0.07779665169740202,-0.31655293703079224,-0.7893190789833096,0.15621320492172552,-0.5529360080070509,-0.08016986605453358,0.3904501335366506,52.830127839714955,19.76516288174235,0.23638307097625888,12,0.125,0.234375,0.11914074420928955,0.2226564884185791,0.31640601158142134,4,-0.02053132725222684,-1.9000020345052044,3.265625,-6.999955611041753,3.0507810115814213,-1.3414662031562061,3.1757810115814213,-0.02053132725222684
3374,2000-12-26,3.1914060115814213,3.257812976837158,3.140625,3.21875,2596800.0,-0.013285097868546036,1.2222061473010333,0.3684230814945175,30.54427626769524,34.988032856996426,0.21860153381970804,0.3953977787977423,0.2191108509882338,0.49690805725227083,9.74819505651457,0.1171879768371582,-0.09866998232447433,-0.33256877660751316,-0.8233584195589176,0.15822086634389132,-0.5779635980832154,-0.08717395513181092,0.3724991086015641,45.91824786968897,12.521675930963731,0.24539482147570213,12,0.16015648841857866,0.27734398841857866,0.1621097326278682,0.23046946525573686,0.3984379768371573,1,0.02570402040920139,-2.826117416653177,3.234375,-1.9000020345052044,3.265625,-6.999955611041753,3.0507810115814213,0.02570402040920139
3375,2000-12-27,3.3125,3.335937976837158,3.148437976837158,3.2539060115814213,3398400.0,0.037943773991505836,2.5555153682525833,-2.1428471780205784,39.30818841339101,33.345823672129406,0.05285072551659509,0.252808460512155,0.1072157248784329,0.36656254925096254,10.55617523136584,0.1875,-0.13493969944269057,-0.18959978818893441,-0.676959512006992,0.2977599356291232,-0.4332796500979632,0.05408007372009438,0.196577108164687,77.55092380953567,40.04649123421578,0.24367986190902885,12,0.0234375,0.15625,0.06054699420928955,0.0664064884185791,0.3125,2,-0.02240573235277843,1.2222061473010333,3.1914060115814213,-2.826117416653177,3.234375,-1.9000020345052044,3.265625,-0.02240573235277843
3376,2000-12-28,3.3945310115814213,3.4375,3.289062976837158,3.328125,3531200.0,0.024764078967976166,-1.054064397569791,1.1333246528131151,45.91193519993217,32.62535243307012,-0.07435428152409829,0.13655328872099615,0.03628203538892949,0.2752576776640461,10.321068276163043,0.1484370231628418,-0.16763962324107862,-0.08139687776565507,-0.529349438957361,0.3665556834260508,-0.3053731583615078,0.14257940283019765,0.06520088576679717,89.42301823542678,45.58600554659098,0.2239762805958529,12,-0.11328101158142134,0.07421898841857866,-0.009765267372131792,-0.015624523162842241,0.21093797683715731,3,0.002301636606206081,2.5555153682525833,3.3125,1.2222061473010333,3.1914060115814213,-2.826117416653177,3.234375,0.002301636606206081
3377,2000-12-29,3.429687976837158,3.484375,3.3974609375,3.398437976837158,5259200.0,0.010356943311399691,-4.23514375161559,0.4705899248546788,41.891905266995366,33.06544889364372,-0.1559134364765713,0.07185396807377842,0.011348569423236032,0.23012631422492102,10.007440996573981,0.08984398841857866,-0.20203056424484256,-0.0251461625099183,-0.43688946422145003,0.3865971392016134,-0.23101781336568417,0.18072548834584756,-0.4140629768371582,84.0910478071733,37.436325000558405,0.20587165085576595,12,-0.1796879768371582,0.0390620231628418,-0.04199248552322388,-0.0507814884185791,0.2109370231628418,4,0.03758534667060198,-1.054064397569791,3.3945310115814213,2.5555153682525833,3.3125,1.2222061473010333,3.1914060115814213,0.03758534667060198
3378,2001-01-02,3.2539060115814213,3.429687976837158,3.2148439884185787,3.429687976837158,3912000.0,-0.05125304880295323,1.4444372106775876,-5.6250228881835795,36.79525136563625,33.42869644662316,-0.008591884460552368,0.22664506300709553,0.1946407052421537,0.39624498897488136,10.782431233067626,0.21484398841857955,-0.241168766058252,-0.18022497892379707,-0.5884697035410968,0.2280197456935027,-0.38434734123244674,0.02389738338485259,-0.22890601158142143,32.95447609641348,-14.262735943460527,0.20412236230864977,1,-0.0039060115814213425,0.21484398841857866,0.11523473262786821,0.09179747104644731,0.30859398841857866,1,0.08643458016272287,-4.23514375161559,3.429687976837158,-1.054064397569791,3.3945310115814213,2.5555153682525833,3.3125,0.08643458016272287
3379,2001-01-03,3.2617189884185787,3.3125,3.03125,3.1923830509185787,12102400.0,0.0024011071030782816,2.2914377551276477,-0.3944428394524229,35.64957200812738,34.97574085741893,-0.02586050727257927,0.18590782859719157,0.19420573406559472,0.37977638377463396,12.00760631285636,0.28125,-0.28044057103421594,-0.14545890092849767,-0.5217054898236384,0.23078768796664306,-0.33358219537606804,0.042664393519072696,0.22265601158142134,50.86212158203115,6.0657106191159755,0.1881232944475704,1,-0.011718988418578657,0.20703101158142134,0.13183575868606612,0.0800780057907109,0.35546898841857955,2,0.08862260182106985,1.4444372106775876,3.2539060115814213,-4.23514375161559,3.429687976837158,-1.054064397569791,3.3945310115814213,0.08862260182106985
3380,2001-01-04,3.0351560115814213,3.21875,3.03125,3.210937976837158,9368000.0,-0.06946121895896518,-1.0425505389916745,-2.535221583406684,30.334212980185868,36.03535343385188,0.19965266173555873,0.3829579163726029,0.42453279674433864,0.5953428232082048,13.252928305411348,0.23046898841857866,-0.2916401805362825,-0.34082068204879734,-0.732266601733405,0.05062523763581028,-0.5365436418911012,-0.14509772220649353,0.44015648841857846,0.8620163490033308,-39.254575934027876,0.19572295984230392,1,0.22265648841857866,0.43359398841857866,0.42871123552322343,0.26562547683715776,0.5820319652557369,3,0.18275435421461106,2.2914377551276477,3.2617189884185787,1.4444372106775876,3.2539060115814213,-4.23514375161559,3.429687976837158,0.18275435421461106
3381,2001-01-05,3.0585939884185787,3.109375,3.023437976837158,3.0507810115814213,8500800.0,0.007722165433250661,-1.7500267032883192,-0.04444697626284121,31.63269881841208,35.58847663162142,0.19829203050070543,0.335819994635028,0.4084830128727819,0.5609329606397586,13.993808836273303,0.0859370231628418,-0.28539125148877975,-0.2914061546325688,-0.6951294270746193,0.11231711780948173,-0.49326779085359407,-0.08954451841154354,0.4078372615814212,7.627074809523466,-28.353228892573508,0.20186163622102526,1,0.19531250000000044,0.41015601158142134,0.4130857586860661,0.23437500000000044,0.5820310115814213,4,0.18518509279954376,-1.0425505389916745,3.0351560115814213,2.2914377551276477,3.2617189884185787,1.4444372106775876,3.2539060115814213,0.18518509279954376
3382,2001-01-08,3.0585939884185787,3.09375,2.9648439884185787,3.046875,5556800.0,0.0,2.1428604645079643,1.4999389685689266,36.15163649350344,36.46885297931987,0.18532524251162208,0.3176490768855378,0.4157716909861642,0.5507852688916892,14.479422018475535,0.12890601158142134,-0.25079816816574496,-0.2695311546325687,-0.687097564398353,0.14803525513321558,-0.4783143595154611,-0.060747949749676344,0.3901175306549076,20.16805688268483,-15.884263688173398,0.20878320488289218,1,0.1660155057907109,0.3847655057907109,0.4912107586860661,0.31250000000000044,0.6289060115814213,0,0.17879947520682782,-1.7500267032883192,3.0585939884185787,-1.0425505389916745,3.0351560115814213,2.2914377551276477,3.2617189884185787,0.17879947520682782
3383,2001-01-09,2.9570310115814213,3.125,2.9375,3.054687976837158,3801600.0,-0.033205772724895,-1.7428523597022187,-8.333224828596702,36.795270498007085,37.16340789379896,0.27201500185660255,0.3870638861080522,0.5203192727919772,0.6408208528188744,15.475321898802441,0.1875,-0.20377105007478669,-0.33808628320693934,-0.7637328570778861,0.08756029066400739,-0.5509095701424127,-0.12526299627146598,0.46264845565277035,5.208269755045691,-33.26818190736233,0.2128232869354733,1,0.25390648841857866,0.4511719942092891,0.5927737355232234,0.41406297683715776,0.8671879768371573,1,0.2311757927939322,2.1428604645079643,3.0585939884185787,-1.7500267032883192,3.0585939884185787,-1.0425505389916745,3.0351560115814213,0.2311757927939322
3384,2001-01-10,3.0351560115814213,3.117187976837158,2.9375,2.9414060115814213,3152000.0,0.02642008139042784,-2.5384875417270845,-0.9599929688015024,44.44446118929278,37.73410486889915,0.18930224637266013,0.27861407253671056,0.44287408468595757,0.5499464403493914,16.525041446159243,0.1796879768371582,-0.19456020995091272,-0.2316409349441524,-0.6466771027997154,0.18339523291141058,-0.43915901887193387,-0.024122851016370905,0.3459490982740352,34.72213745117203,-7.485613962365981,0.20751808392778148,1,0.17578148841857866,0.3730469942092891,0.5341799855232234,0.33593797683715776,0.7148439884185787,2,0.1737452659455927,-1.7428523597022187,2.9570310115814213,2.1428604645079643,3.0585939884185787,-1.7500267032883192,3.0585939884185787,0.1737452659455927
3385,2001-01-11,3.1142580509185787,3.15625,3.0351560115814213,3.0625,3534400.0,0.026061935213650633,-1.2752185491872965,0.552085876464839,52.60209205691562,38.47745563078621,0.08842071093566872,0.1672460919341705,0.361355305962173,0.45805128321344935,18.00271221546936,0.12109398841857866,-0.1708542656826375,-0.1266111493110662,-0.5088667176233592,0.2556444190012268,-0.3177389334672127,0.0645166348450803,0.23135865014844148,80.80368041992168,32.54861318047712,0.19112778415614642,1,0.09667944908142134,0.25683593750000044,0.48730468750000044,0.25683593750000044,0.5380859375,3,0.16149269511247977,-2.5384875417270845,3.0351560115814213,-1.7428523597022187,2.9570310115814213,2.1428604645079643,3.0585939884185787,0.16149269511247977
3386,2001-01-12,3.0742189884185787,3.257812976837158,3.0585939884185787,3.0898439884185787,4568000.0,-0.012856693904408467,-7.500010172526061,-0.301885401839801,40.841168429682114,38.36070709330696,0.08744059763999479,0.17211544089417563,0.39304757274455016,0.4863067165316717,19.31809656039536,0.19921898841857955,-0.15040508185612866,-0.13872051239013716,-0.47980786793437913,0.2023668431541048,-0.30926419016225815,0.03182316538198382,0.23874837656308,42.682937721903265,-5.487016638779544,0.170543677772121,1,0.10937500000000044,0.24609351158142134,0.5351562500000004,0.29687500000000044,0.484375,4,0.17662014009544924,-1.2752185491872965,3.1142580509185787,-2.5384875417270845,3.0351560115814213,-1.7428523597022187,2.9570310115814213,0.17662014009544924
3387,2001-01-16,3.0273439884185787,3.03125,2.9335939884185787,3.0117189884185787,8881600.0,-0.015247775183417578,7.33348253341715,-1.0,40.239459223838026,38.74339685532937,0.07961336537670594,0.18153482047953462,0.432370145136733,0.5210682458418194,20.884286867503707,0.140625,-0.15302100468194624,-0.15590801239013707,-0.44712919072320334,0.1353131659429292,-0.30151860155667043,-0.010297423223603719,0.2555859873645474,28.915641387100077,-17.893807397985046,0.14561058916653313,1,0.0957030057907109,0.2910155057907109,0.5947262644767766,0.34375000000000044,0.46875,1,0.20258055045201084,-7.500010172526061,3.0742189884185787,-1.2752185491872965,3.1142580509185787,-2.5384875417270845,3.0351560115814213,0.20258055045201084
3388,2001-01-17,3.0351560115814213,3.195312976837158,2.9492189884185787,2.953125,7094400.0,0.0025804874479835593,-4.478309790382331,5.249984741210966,42.38097718245892,39.49133076358843,0.04191642996856748,0.15035893553916635,0.4147999642992164,0.5015641735733558,20.6223030835221,0.24609398841857955,-0.17378125097899133,-0.1283693909645076,-0.4022365843014737,0.14549780237245846,-0.26530298763299065,0.008564205703975425,0.22265696525573686,31.325131096801183,-14.952750620993047,0.136933596668483,1,0.06054747104644731,0.2832034826278682,0.6064454913139339,0.33593797683715776,0.4453129768371573,2,0.21492931036473628,7.33348253341715,3.0273439884185787,-7.500010172526061,3.0742189884185787,-1.2752185491872965,3.1142580509185787,0.21492931036473628
3389,2001-01-18,3.164062976837158,3.234375,3.0,3.0429689884185787,4196800.0,0.04247128146423407,-1.2641431211889147,1.4761976731005633,42.816684757927824,40.87827207222643,-0.11432199517758956,0.010937281844993763,0.27894271204663923,0.3609099508991731,20.123838827258588,0.234375,-0.19150252512658783,0.00756882429122907,-0.2581377947294343,0.27327544331189246,-0.12528448521910285,0.140422133801561,-0.23046898841857955,71.08435861289992,27.57416518770941,0.1328533095103317,1,-0.06835949420928955,0.15429651737213135,0.4765620231628418,0.2070310115814209,0.45703101158142045,3,0.20864186851341415,-4.478309790382331,3.0351560115814213,7.33348253341715,3.0273439884185787,-7.500010172526061,3.0742189884185787,0.20864186851341415
3390,2001-01-19,3.15625,3.1914060115814213,3.09375,3.164062976837158,3232000.0,-0.0024692861344270955,2.1250400549324486,-0.06451993975251254,37.5764458613262,41.538688410328,-0.09781133306584167,0.018142179701369443,0.27919351872782183,0.3564367629405334,18.990568545479427,0.09765601158142134,-0.18812415240467928,0.0007323980331421787,-0.2648192774880176,0.26628407355430195,-0.13204343972743793,0.13350823579372229,-0.21664039134979296,68.67457475808408,29.692621663226824,0.1327758377605799,1,-0.06054651737213135,0.16210949420928955,0.484375,0.2148439884185791,0.5234379768371582,4,0.18811881188118806,-1.2641431211889147,3.164062976837158,-4.478309790382331,3.0351560115814213,7.33348253341715,3.0273439884185787,0.18811881188118806
3391,2001-01-22,3.0820310115814213,3.1875,3.054687976837158,3.15625,2780800.0,-0.023514927023708054,-1.0606177184847605,9.49945071711926,32.58320515206286,41.14219603905683,-0.02225894936595063,0.09994669809429046,0.34294304191812186,0.41775088829260776,17.394920237666582,0.1328120231628418,-0.186710626843682,-0.07504909038543639,-0.33836428523888173,0.18826610446800895,-0.20670668781215928,0.056608507041286504,-0.13652609510421865,49.35052993618277,15.4105498772959,0.13165759742672276,1,0.01367247104644731,0.2285159826278682,0.5585939884185787,0.28906297683715776,0.6679689884185787,0,0.18504452897913048,2.1250400549324486,3.15625,-1.2641431211889147,3.164062976837158,-4.478309790382331,3.0351560115814213,0.18504452897913048
3392,2001-01-23,3.2236330509185787,3.234375,3.0830080509185787,3.085937976837158,3555200.0,0.04594439147596363,-1.108836713374393,-1.8552539857435233,48.42961555053364,42.4349010448931,-0.15420449061147723,-0.04739240786197341,0.19245852713834966,0.2636868954223255,16.83943844076573,0.15234398841857866,-0.1505062998675757,0.06865254640579188,-0.19167108625540363,0.3289761790669874,-0.0615092699248061,0.19881436273638986,-0.2723507327709198,96.23295717251462,59.60020842271079,0.13016181633059787,1,-0.12792956829071,0.0712889432907109,0.40624970197677657,0.14746093750000044,0.5341799259185795,1,0.10390789900995467,-1.0606177184847605,3.0820310115814213,2.1250400549324486,3.15625,-1.2641431211889147,3.164062976837158,0.10390789900995467
3393,2001-01-24,3.1679689884185787,3.2851560115814213,3.15625,3.2304689884185787,2513600.0,-0.017267493421479374,-1.999977805520918,-0.4539014951474817,45.36681065260269,42.537384318594206,-0.07316646119952397,0.0032059723512074534,0.24442329875786495,0.305128999199066,16.313709374209676,0.12890601158142134,-0.11775035447942095,0.016308784484862837,-0.24143225122057066,0.27404982019029633,-0.11256173336785391,0.14517930233757959,-0.21102481663387307,58.90424244856505,23.077048395540167,0.1288705178527168,1,-0.05859398841857866,0.0722655057907109,0.46191376447677657,0.20312500000000044,0.5898439884185795,2,0.10357582451076874,-1.108836713374393,3.2236330509185787,-1.0606177184847605,3.0820310115814213,2.1250400549324486,3.15625,0.10357582451076874
3394,2001-01-25,3.273437976837158,3.335937976837158,3.164062976837158,3.171875,2360000.0,0.0332923045661595,-1.933345269145789,-1.6250076293945312,63.37718658355566,43.73461704377644,-0.1578837658861949,-0.10097955573489426,0.14219704302991287,0.19021061049986354,15.466484420749907,0.171875,-0.09267510332187756,0.1176761746406556,-0.14528599259717812,0.38063834187848933,-0.013804908978261476,0.2491572582595727,-0.3033653314605842,77.77777777777779,35.977492336343374,0.1314810836189169,1,-0.13867199420928955,-0.06445348262786865,0.2958980202674866,0.0976560115814209,0.44921803474426314,3,0.06324574134178551,-1.999977805520918,3.1679689884185787,-1.108836713374393,3.2236330509185787,-1.0606177184847605,3.0820310115814213,0.06324574134178551
3395,2001-01-26,3.2382810115814213,3.289062976837158,3.195312976837158,3.242187976837158,1608000.0,-0.010740073740363343,-1.0869731363562782,-0.03846840036996084,59.95664670392888,45.858559074248305,-0.11542188568483258,-0.07554101184610884,0.17698092360243445,0.2143080020905157,15.06352566709862,0.09375,-0.06017131904396944,0.08623015880584761,-0.1694115995807537,0.3418719171924489,-0.04159072038745304,0.21405103799914826,-0.24625644631721233,65.2775234646269,18.363301727546556,0.12782087919330057,1,-0.10351502895355269,-0.029296517372131792,0.2978517413139339,0.13281297683715776,0.5234379768371573,4,0.1182148724795844,-1.933345269145789,3.273437976837158,-1.999977805520918,3.1679689884185787,-1.108836713374393,3.2236330509185787,0.1182148724795844
3396,2001-01-29,3.4023439884185787,3.414062976837158,3.2304689884185787,3.2304689884185787,2356800.0,0.0506636009198711,-1.1363664106889255,-43.99194483432489,66.1171584636903,48.733858989787436,-0.2548452546179951,-0.25190389195656415,0.010036060047605933,0.041524114818315194,15.491336055566885,0.18359398841857955,-0.04002679978241375,0.24990248680114702,-0.007318425912691051,0.5071233995149851,0.12129203044422798,0.37851294315806605,-0.3896846184599929,96.46010752262248,44.25574329019193,0.12861045635691895,1,-0.22070300579071,-0.1933594942092891,0.07421851158142134,-0.031249999999999556,0.49609398841857955,0,0.08151556378856628,-1.0869731363562782,3.2382810115814213,-1.933345269145789,3.273437976837158,-1.999977805520918,3.1679689884185787,0.08151556378856628
3397,2001-01-30,3.5585939884185787,3.617187976837158,3.367187976837158,3.384766101837158,6844800.0,0.045924221810571764,-1.3925260939851212,1.0113622492009917,76.82920968001939,52.561440378405266,-0.36633679110723927,-0.4195099073010087,-0.14456917530759972,-0.12100507473857514,16.549284589985138,0.25,-0.032886280599070616,0.3997071862220758,0.10896014958993483,0.6904542228542168,0.25433366790600553,0.545080704538146,-0.5138223299097073,87.28809701890113,27.935339097856478,0.14537351831607048,1,-0.24999999999999956,-0.28320300579071,-0.14453148841857866,-0.18749999999999956,0.34375,1,0.053786976599283554,-1.1363664106889255,3.4023439884185787,-1.0869731363562782,3.2382810115814213,-1.933345269145789,3.273437976837158,0.053786976599283554
3398,2001-01-31,3.5351560115814213,3.632812976837158,3.484375,3.5976560115814213,2075200.0,-0.006586302599688509,1.2352772222840696,-0.3595510549495474,73.44313958354952,55.964379803474344,-0.2956006741862267,-0.39412819060466253,-0.11808776869111126,-0.10311076202291858,16.84722607668872,0.1484379768371582,-0.005473700639262891,0.36220670938491883,0.028131228982729795,0.6962821897871079,0.1951689691838241,0.5292444495860136,-0.4331427212397214,79.16651407877615,16.00836503650524,0.16703774020109458,1,-0.19140553474426314,-0.2519525289535527,-0.12109351158142134,-0.16406202316284224,0.296875,2,0.06298363198860168,-1.3925260939851212,3.5585939884185787,-1.1363664106889255,3.4023439884185787,-1.0869731363562782,3.2382810115814213,0.06298363198860168
3399,2001-02-01,3.5507810115814213,3.554687976837158,3.476562976837158,3.515625,1284800.0,0.004419889800849397,2.6362627546066393,-0.5624961853027415,71.76231860079133,59.76281010785936,-0.2800512692385069,-0.4079002882078471,-0.13073986493794987,-0.12349638780838079,16.427587581219626,0.078125,0.029866109236557303,0.3633786082267765,-0.00961198771543259,0.7363692041689855,0.17688331025567194,0.549873906197881,-0.38507175886026657,81.24983651297443,19.484176256054695,0.1864952979711045,2,-0.20703053474426314,-0.2675775289535527,-0.13671851158142134,-0.17968702316284224,0.20703196525573686,3,0.0583060359341987,1.2352772222840696,3.5351560115814213,-1.3925260939851212,3.5585939884185787,-1.1363664106889255,3.4023439884185787,0.0583060359341987
3400,2001-02-02,3.5898439884185787,3.625,3.5,3.5,1414400.0,0.011001235139465715,-1.7826013114562684,2.555579668373357,75.73089618780395,64.55699800071949,-0.2806546732931925,-0.4250703118424033,-0.16751104171396847,-0.16771809850992536,16.09688503768665,0.125,0.06604922595358609,0.3747071862220759,-0.03161800248369451,0.7810323749278463,0.17154459186919047,0.5778697805749613,-0.3680822888035036,89.32033542057633,24.102296971933498,0.20316259435288528,2,-0.23193347454071,-0.30664050579071,-0.17968773841857866,-0.21874999999999956,0.22167897224426314,4,0.036996600295532645,2.6362627546066393,3.5507810115814213,1.2352772222840696,3.5351560115814213,-1.3925260939851212,3.5585939884185787,0.036996600295532645
3401,2001-02-05,3.625,3.6835939884185787,3.5742189884185787,3.5898439884185787,2512000.0,0.009793186471289683,-2.29412947398273,0.3913006557281411,80.17739376730991,68.08452891369463,-0.25780141109792076,-0.43807735012279725,-0.20231215124821045,-0.20873839647560066,15.807263913282247,0.109375,0.09626412820674313,0.38154289722442636,-0.05655518239993329,0.819640976848786,0.16249385741224653,0.6005919370366062,-0.3539121471182751,81.48139217528718,11.18921343839655,0.21904903981217974,2,-0.20507800579071045,-0.31640601158142134,-0.22265625,-0.2148435115814209,0.1796879768371582,0,0.037715583012021714,-1.7826013114562684,3.5898439884185787,2.6362627546066393,3.5507810115814213,1.2352772222840696,3.5351560115814213,0.037715583012021714
3402,2001-02-06,3.6054689884185787,3.6875,3.601562976837158,3.6289060115814213,2355200.0,-0.005387865263840386,-4.500137333292642,-0.6666576243599911,78.45995442725689,71.7615448886562,-0.19937765607186053,-0.39576629332497637,-0.18415702492071206,-0.1934983716600711,15.280345150030838,0.0859370231628418,0.13530569838943984,0.334668135643005,-0.12269082185695801,0.792027093142968,0.1059886568930235,0.5633476143929865,-0.27663027656169437,61.111136228515925,-13.527237795435575,0.22867947874998146,2,-0.17968749999999956,-0.2949219942092891,-0.23046898841857866,-0.17187499999999956,0.296875,1,0.08125683215128165,-2.29412947398273,3.625,-1.7826013114562684,3.5898439884185787,2.6362627546066393,3.5507810115814213,0.08125683215128165
3403,2001-02-07,3.640625,3.6875,3.554687976837158,3.585937976837158,1729600.0,0.009750745795997329,-1.2666677517405263,-2.333360460621262,76.23645023799706,73.19035196137192,-0.1792909656132191,-0.39746135013997286,-0.22131620863767143,-0.23253501576145208,14.799662600542396,0.1328120231628418,0.19168551633988162,0.3356444478034972,-0.12514323606038946,0.7964321316673839,0.1052506058715541,0.5660382897354403,-0.25440048204021704,77.77772754296771,2.578681836648485,0.23039384193194323,2,-0.1992185115814209,-0.33007800579071045,-0.28125,-0.18945300579071045,0.2109379768371582,2,0.0718884775055324,-4.500137333292642,3.6054689884185787,-2.29412947398273,3.625,-1.7826013114562684,3.5898439884185787,0.0718884775055324
3404,2001-02-08,3.5625,3.6445310115814213,3.523437976837158,3.632812976837158,1648000.0,-0.02145922746781115,1.5833443536819682,-1.2857342157350005,70.75843245532268,74.39055037819345,-0.062413952527929695,-0.29281624013172713,-0.1515584721646719,-0.15666370896698023,14.202547807495092,0.12109303474426314,0.2198003891185243,0.23115224838256854,-0.2249528929530844,0.6872573897182215,0.003099677714741844,0.45920481905039523,-0.12807140491378233,33.33333333333333,-40.92749231379612,0.2280525706678265,2,-0.10351550579071045,-0.25195300579071045,-0.203125,-0.11132800579071045,0.15429711341857866,3,0.07565782781232877,-1.2666677517405263,3.640625,-4.500137333292642,3.6054689884185787,-2.29412947398273,3.625,0.07565782781232877
3405,2001-02-09,3.617187976837158,3.71875,3.507812976837158,3.5429689884185787,1736000.0,0.015351011042009421,-1.918917135565904,-1.0555517879788747,77.90220131204099,75.69999958356576,-0.06448270849019577,-0.32453306604922627,-0.21478038751846062,-0.2124994230666113,13.982834538663994,0.2109370231628418,0.26074853693924194,0.2606937289237976,-0.20044474678737068,0.7218322046349659,0.030124491068213466,0.49126296677938175,-0.14226795696473538,51.851969066408664,-24.50399077140994,0.23056923785558417,2,-0.0742189884185791,-0.29101598262786865,-0.2578129768371582,-0.1484379768371582,-0.06640696525573686,4,0.038876884723851646,1.5833443536819682,3.5625,-1.2666677517405263,3.640625,-4.500137333292642,3.6054689884185787,0.038876884723851646
3406,2001-02-12,3.617187976837158,3.6210939884185787,3.546875,3.601562976837158,1600000.0,0.0,5.33348253341763,0.21052563950182496,74.07402545997934,75.39386800356131,-0.03442201365505548,-0.29699668418515834,-0.2289052483562135,-0.21334694259037912,14.445027209413762,0.07421898841857866,0.27650372027354964,0.23354527950286874,-0.22151340439785328,0.6886039634035908,0.006015937552507733,0.46107462145322975,-0.109375,51.851969066408664,-21.08131311416755,0.22752934195036095,2,-0.0195314884185791,-0.29101598262786865,-0.2539067268371582,-0.1484379768371582,-0.18359398841857955,0,0.053725431210685626,-1.918917135565904,3.617187976837158,1.5833443536819682,3.5625,-1.2666677517405263,3.640625,0.053725431210685626
3407,2001-02-13,3.640625,3.7070310115814213,3.578125,3.578125,3076800.0,0.006479348961934583,-3.124992370605483,4.0,80.09942332527942,76.13345508597574,-0.0502875165429697,-0.2868388408462108,-0.2643452243703299,-0.23644348965326634,14.488258417177818,0.12890601158142134,0.30199758646858976,0.22631825208663958,-0.2099114994190665,0.6625480035923457,0.00820337633378676,0.4444331278394924,-0.1328120231628418,62.96287923827953,-11.259809021418903,0.21811487575285296,2,-0.0429685115814209,-0.31445300579071045,-0.27929675579071045,-0.171875,-0.30859398841857866,1,0.04506450865913347,5.33348253341763,3.617187976837158,-1.918917135565904,3.617187976837158,1.5833443536819682,3.5625,0.04506450865913347
3408,2001-02-14,3.6875,3.734375,3.648437976837158,3.650391101837158,1819200.0,0.012875536480686733,-3.190501656687787,0.5937423706054688,78.4945347391081,76.88147910134427,-0.08189173349305001,-0.2975938375734426,-0.3170072719994348,-0.28201588890592433,15.592145863966374,0.09375,0.3087265827753125,0.24057605266571036,-0.1732659002919985,0.6544180056234192,0.033655076186855926,0.4474970291445648,-0.14171835899353047,79.31030128279332,5.308567458676791,0.20692097647885443,2,-0.0703125,-0.35351550579071045,-0.35351550579071045,-0.24414050579071045,-0.3046870231628418,2,0.05826277652029255,-3.124992370605483,3.640625,5.33348253341763,3.617187976837158,-1.918917135565904,3.617187976837158,0.05826277652029255
3409,2001-02-15,3.8242189884185787,3.890625,3.679687976837158,3.7070310115814213,3200000.0,0.0370763358423265,-1.4545535253546995,3.157948164424375,85.37734653994403,77.9533069182487,-0.19639789293443632,-0.40298080204414966,-0.46232552136620475,-0.41830807709284645,17.2082516474224,0.2109370231628418,0.2920364019219961,0.344287240505218,-0.07974365237310588,0.7683181333835418,0.13227179406605627,0.5563026869443797,-0.24609398841857866,82.65310189769735,7.236021720646221,0.21201544643916193,2,-0.12499999999999956,-0.4121094942092891,-0.5146487355232234,-0.39453148841857866,-0.32519602775573686,3,0.007150215116181746,-3.190501656687787,3.6875,-3.124992370605483,3.640625,5.33348253341763,3.617187976837158,0.007150215116181746
3410,2001-02-16,3.75,3.8164060115814213,3.742187976837158,3.8125,3518400.0,-0.01940761986783357,1.1111050829066353,-0.5333311632032788,73.54493458749162,77.21636700938001,-0.1084794312241506,-0.2972383745943423,-0.3931805985309835,-0.34421428624243156,18.91169379557619,0.08203101158142045,0.2819067411949625,0.24038075208663923,-0.17118889406920523,0.6519503982424837,0.034595929008717,0.44616557516456146,-0.109375,59.09090909090909,-13.099908634564741,0.2057848230779223,2,-0.0507810115814209,-0.33789050579071045,-0.4404297471046448,-0.3203125,-0.27734398841857866,4,-0.008854103088378973,-1.4545535253546995,3.8242189884185787,-3.190501656687787,3.6875,-3.124992370605483,3.640625,-0.008854103088378973
3411,2001-02-20,3.6523439884185787,3.7568359375,3.6445310115814213,3.7460939884185787,3923200.0,-0.026041603088378995,-1.053557882621724,1.5,56.8965468858412,74.8204328381116,-0.0073049686814710135,-0.16302352963006994,-0.2992249978536976,-0.24924850179319513,20.180073050920637,0.11230492591857866,0.27253464179804343,0.11420909166336024,-0.24878323300550242,0.4772014163322229,-0.06728707067107109,0.2957052539977916,0.23828101158142134,23.75007629394517,-44.60888798981978,0.18149616233443136,2,0.046875000000000444,-0.2402344942092891,-0.3613282442092891,-0.22265648841857866,-0.20703101158142045,1,-0.027807615372267502,1.1111050829066353,3.75,-1.4545535253546995,3.8242189884185787,-3.190501656687787,3.6875,-0.027807615372267502
3412,2001-02-21,3.5585939884185787,3.640625,3.554687976837158,3.640625,2782400.0,-0.02566844752226982,1.095232559153411,0.8749974568684943,51.56253178914382,72.07888634379457,0.08839191251429712,-0.0452103864720268,-0.207696577126407,-0.15838695465713926,21.546389384818745,0.09765601158142045,0.25288485238020453,0.0037110447883601516,-0.3277207784192391,0.3351428679959594,-0.16200486681543946,0.16942695639215977,0.3271091318130499,1.1627213769549474,-63.10982582500138,0.1657159116037995,2,0.14062500000000044,-0.1464844942092891,-0.3066407442092891,-0.12890648841857866,-0.035156011581420454,2,-0.03512623255330949,-1.053557882621724,3.6523439884185787,1.1111050829066353,3.75,-1.4545535253546995,3.8242189884185787,-0.03512623255330949
3413,2001-02-22,3.4960939884185787,3.554687976837158,3.460937976837158,3.547852039337158,3222400.0,-0.017563116276654744,1.8656611996370698,0.630957121224894,46.56865737017458,69.39113355655589,0.14330411797739329,0.045463251387011905,-0.1520940344559567,-0.09991662621240005,23.047727406781938,0.09765601158142045,0.22298585891447642,-0.07519520521164003,-0.3543457722240815,0.20395536180080143,-0.21477048871786053,0.06438007829458048,0.3763685260772709,8.181771774870917,-51.71492197771641,0.13957528350622067,2,0.17968750000000044,-0.0761719942092891,-0.2753907442092891,-0.0683594942092891,-0.08984398841857866,3,-0.04692750749283192,1.095232559153411,3.5585939884185787,-1.053557882621724,3.6523439884185787,1.1111050829066353,3.75,-0.04692750749283192
3414,2001-02-23,3.4804689884185787,3.507812976837158,3.4570310115814213,3.4570310115814213,2105600.0,-0.004469273438231558,-3.3333062071492323,-0.45283731557101203,42.92928857008105,65.5052543630048,0.16323525951799356,0.08157620875006932,-0.14318654876185777,-0.08708089717232381,24.41623967726538,0.05078196525573686,0.19449729051822473,-0.1011717557907108,-0.3472071857993302,0.14486367421790858,-0.22418947079502072,0.02184595921359911,0.3673020538177494,6.521871815556818,-47.60181786659,0.12301771500430976,2,0.1933590173721318,-0.03515648841857866,-0.27343749999999956,-0.05273449420928911,-0.046875,4,-0.028058290967790667,1.8656611996370698,3.4960939884185787,1.095232559153411,3.5585939884185787,-1.053557882621724,3.6523439884185787,-0.028058290967790667
3415,2001-02-26,3.6210939884185787,3.6210939884185787,3.46875,3.492187976837158,3126400.0,0.04040403763628864,1.3636444344157632,5.499877932171166,49.77779128086784,62.80567278754796,0.02595169259038288,-0.030460655114603163,-0.29004092390885505,-0.22864542795675868,26.076325727363415,0.15234398841857866,0.17140566635619248,0.02031259536743102,-0.16542472317359858,0.2060499139084606,-0.07255606390308378,0.11318125463794582,0.19541785136535683,54.723242566639385,3.8923989612268315,0.09286865927051481,2,0.05273401737213179,-0.14843749999999956,-0.41406249999999956,-0.1933594942092891,-0.3515629768371573,0,-0.0337110906665663,-3.3333062071492323,3.4804689884185787,1.8656611996370698,3.4960939884185787,1.095232559153411,3.5585939884185787,-0.0337110906665663
3416,2001-02-27,3.679687976837158,3.6875,3.570312976837158,3.625,2542400.0,0.016181294549653114,2.333342375640026,0.42424690800875353,54.04256512774138,59.91046632115484,-0.025528976859326757,-0.07084356540902492,-0.3543118564307228,-0.284978674855338,27.214597799599083,0.1171870231628418,0.1594945106650818,0.06503938436508161,-0.09839096817963311,0.22846973690979633,-0.016675791907275972,0.1467545606374392,0.10806539669057624,96.61037989690242,45.13510106575137,0.08171517627235744,2,-0.005859971046447754,-0.2070314884185791,-0.4726564884185791,-0.25195348262786865,-0.5078129768371582,1,-0.05626345672756994,1.3636444344157632,3.6210939884185787,-3.3333062071492323,3.4804689884185787,1.8656611996370698,3.4960939884185787,-0.05626345672756994
3417,2001-02-28,3.75,3.773437976837158,3.6445310115814213,3.6835939884185787,14265600.0,0.019108148192303442,1.275860327188457,1.2142707670308481,55.73770491803279,57.3819296743687,-0.08794267553372048,-0.1328942484676796,-0.429223042310217,-0.35409506421190073,27.574477755278824,0.12890696525573686,0.13705097724716087,0.12578110694885236,-0.04603035792927335,0.29759257182697807,0.03987537450978973,0.211686839387915,-0.29296898841857866,92.59245863370474,42.608316024415856,0.08590573243906277,2,-0.07617199420928955,-0.26318347454071045,-0.5468747615814209,-0.32226550579071045,-0.44140601158142134,2,-0.08124987284342444,2.333342375640026,3.679687976837158,1.3636444344157632,3.6210939884185787,-3.3333062071492323,3.4804689884185787,-0.08124987284342444
3418,2001-03-01,3.757812976837158,3.7851560115814213,3.609375,3.671875,10980800.0,0.002083460489908928,1.5000135634600291,1.294129473982765,61.061967934414795,54.680220940421,-0.0946905963536766,-0.12982735824141667,-0.4354686872635103,-0.3615124473801572,27.78448470985289,0.17578101158142134,0.12331188099793433,0.12246123552322397,-0.053847392566707786,0.2987698636131557,0.03430692147825809,0.21061554956818984,-0.294453825950622,91.66688464936742,37.94166115814589,0.08815431404496595,3,-0.12109446525573686,-0.2343754768371582,-0.5625002384185791,-0.33007848262786865,-0.46875,3,-0.062370054455787916,1.275860327188457,3.75,2.333342375640026,3.679687976837158,1.3636444344157632,3.6210939884185787,-0.062370054455787916
3419,2001-03-02,3.757812976837158,3.796875,3.7148439884185787,3.7148439884185787,8603200.0,0.0,-2.8181495353030352,0.5000000000000052,58.49056603773585,53.00751332378148,-0.11745225466179088,-0.11965663848360997,-0.4298393002540837,-0.36056708160573336,28.084037757016787,0.08203101158142134,0.10268642247005255,0.1121096372604371,-0.0675707296818997,0.2917900042027739,0.02226945378926848,0.20194982073160572,-0.2815819515228264,88.09538341703869,32.72319831536841,0.08984018347116848,3,-0.13085997104644775,-0.2304689884185791,-0.5830082297325134,-0.33007848262786865,-0.5571880340576172,4,-0.09355520857588251,1.5000135634600291,3.757812976837158,1.275860327188457,3.75,2.333342375640026,3.679687976837158,-0.09355520857588251
3420,2001-03-05,3.7226560115814213,3.7304689884185787,3.5625,3.578125,28040000.0,-0.009355698506669063,1.097554585282858,3.3636121514772954,56.10855079736431,52.9199582028396,-0.09675696433716974,-0.07804075500421126,-0.38518971665643287,-0.3252833134340727,27.662327130105822,0.1953129768371582,0.08066703814477139,0.07031207084655788,-0.1104893076405915,0.2511134493337073,-0.02008861839701659,0.16071276009013236,-0.22718634778594948,68.3332316080731,11.998749599631424,0.09040068924357464,3,-0.0957030057907109,-0.17968702316284224,-0.5507807731628422,-0.2949215173721318,-0.3720309734344487,0,-0.07764940468943471,-2.8181495353030352,3.757812976837158,1.5000135634600291,3.757812976837158,1.275860327188457,3.75,-0.07764940468943471
3421,2001-03-06,3.7617189884185787,3.78125,3.6601560115814213,3.695312976837158,13014400.0,0.010493308195984152,1.2963163903111599,0.4594585677829475,56.88888937114104,53.511775711950406,-0.13261990461936657,-0.11208244087154728,-0.41008070258391305,-0.36555033878296284,27.06050532651265,0.12109398841857866,0.036944382792980957,0.10253909826278651,-0.08415175995206825,0.28922995647764127,0.009193669155358908,0.1958845273702141,-0.248165004450835,85.00010172526022,28.285284798058804,0.09334542910742745,3,-0.1347659826278682,-0.2011719942092891,-0.5898437499999996,-0.3339844942092891,-0.30859398841857866,1,-0.13084123996302888,1.097554585282858,3.7226560115814213,-2.8181495353030352,3.757812976837158,1.5000135634600291,3.757812976837158,-0.13084123996302888
3422,2001-03-07,3.898437976837158,3.945312976837158,3.7539060115814213,3.757812976837158,12046400.0,0.03634481704760617,-1.5789321520467554,2.1176546618460828,60.887099949793765,55.10271377635254,-0.24145388388447753,-0.23792615712736565,-0.5376729412974162,-0.49713950996248046,26.691718845596764,0.19140696525573686,0.014996223914836015,0.22460963726043692,0.01155069150623067,0.4376685830146432,0.11808016438333402,0.3311391101375398,-0.36788473190747917,87.75511729323121,32.49816604831558,0.1065294728771031,3,-0.19726598262786865,-0.2421875,-0.7031252384185791,-0.47070348262786865,-0.4528129100799565,2,-0.1863728450097405,1.2963163903111599,3.7617189884185787,1.097554585282858,3.7226560115814213,-2.8181495353030352,3.757812976837158,-0.1863728450097405
3423,2001-03-08,3.9023439884185787,3.9179689884185787,3.867187976837158,3.867187976837158,13848000.0,0.0010019427279921445,-1.8888949170933254,0.2499983045789899,54.67288919970498,56.40755829075519,-0.2030231892423795,-0.23317448672617314,-0.5312112061356604,-0.4901027180481492,26.695898866763446,0.050781011581420454,0.015990561940834702,0.2154296994209286,-0.02001574259980954,0.45087514144166674,0.09770697841055975,0.33315242043129745,-0.33860996493630147,88.77546190476771,35.45617107768578,0.11772272101036903,3,-0.19531249999999956,-0.2011719942092891,-0.6103515028953548,-0.4746094942092891,-0.444844007492065,3,-0.15215214285622647,-1.5789321520467554,3.898437976837158,1.2963163903111599,3.7617189884185787,1.097554585282858,3.7226560115814213,-0.15215214285622647
3424,2001-03-09,3.8320310115814213,3.882812976837158,3.789062976837158,3.859375,6379200.0,-0.018018139109681974,1.5262752127362265,-0.7777898341866982,54.9295532493419,56.979976287252306,-0.0867158386508966,-0.14928764053963173,-0.4497485341525107,-0.41039214423696446,26.750826251325954,0.11328101158142045,0.02780436571748046,0.13164017200470024,-0.10467440039318365,0.36795474440258413,0.013482885805758293,0.2497974582036422,-0.2377706718307535,70.40801328322655,17.08271737725245,0.11815728619894185,3,-0.07812452316284224,-0.1308590173721318,-0.5185540318489079,-0.4042965173721318,-0.3682811260223393,4,-0.1416919730302988,-1.8888949170933254,3.9023439884185787,-1.5789321520467554,3.898437976837158,1.2963163903111599,3.7617189884185787,-0.1416919730302988
3425,2001-03-12,3.757812976837158,3.804687976837158,3.726562976837158,3.8037109375,9550400.0,-0.01936780639821456,2.265273584247606,1.6785393542537046,56.521744258354694,57.255440635098225,0.009985344533556706,-0.0674524810048327,-0.368917160193897,-0.3289214552688251,26.278559727469354,0.10546803474426314,0.04937280773133068,0.050390887260436834,-0.18385934210722965,0.2846411166281033,-0.06673422742339641,0.16751600194427008,-0.1354684261195711,34.246740270978584,-21.87696696439975,0.11712511468383326,3,-0.0039064884185791016,-0.05664098262786865,-0.4443359971046448,-0.33007848262786865,0.09968709945678667,0,-0.14827455157882452,1.5262752127362265,3.8320310115814213,-1.8888949170933254,3.9023439884185787,-1.5789321520467554,3.898437976837158,-0.14827455157882452
3426,2001-03-13,3.811522960662842,3.882812976837158,3.71875,3.726562976837158,15926400.0,0.014292883695050218,-2.2621454035194173,-1.8510622824788323,66.45484035782883,58.44623346174223,-0.025766871057779195,-0.11157752294530576,-0.41789784665129615,-0.3746185958948436,25.925633696669546,0.1640629768371582,0.0795712924493488,0.09438412189483625,-0.14022823442999943,0.32899647821967193,-0.022922056267581592,0.2116903000572541,-0.1633409358556892,40.94797921441605,-21.213841419708395,0.11730617816241776,3,-0.057616472244262695,-0.11035096645355225,-0.49096596240997314,-0.38378846645355225,0.20972681045532138,1,-0.12092224742513868,2.265273584247606,3.757812976837158,1.5262752127362265,3.8320310115814213,-1.8888949170933254,3.9023439884185787,-0.12092224742513868
3427,2001-03-14,3.804687976837158,3.8476560115814213,3.695312976837158,3.71875,8944000.0,-0.0017932422016671001,-1.2941151127179837,1.0115112193698295,71.64387405407962,59.62200080837166,-0.011575926672589443,-0.0967832736712193,-0.4074488681717474,-0.36047762609661316,25.074665354943036,0.15234303474426314,0.09496974350691723,0.07934598922729474,-0.15547474880676404,0.31416672726135353,-0.03806437978973465,0.19675635824432414,-0.13273547586760515,49.12285961791961,-19.046385819262646,0.11741036901702931,3,-0.0507814884185791,-0.10351598262786865,-0.4404299855232239,-0.37695348262786865,0.18218708038330078,2,-0.0924025778138613,-2.2621454035194173,3.811522960662842,2.265273584247606,3.757812976837158,1.5262752127362265,3.8320310115814213,-0.0924025778138613
3428,2001-03-15,3.9023439884185787,3.9580080509185787,3.7851560115814213,3.859375,14036800.0,0.02566728524808015,1.240509047868487,0.49999999999999484,76.53565837067435,61.62701106758705,-0.0967483023382254,-0.18711175948091352,-0.49461475584518055,-0.45062222047937395,24.248142678507794,0.17285203933715731,0.10505116471263776,0.1662598013877865,-0.08061902915043762,0.41313863192601064,0.042820386118674225,0.2896992166568988,-0.20852264937961706,78.81038969054009,2.725717834936134,0.12343941526911212,3,-0.1420899629592891,-0.19482445716857866,-0.5341797471046443,-0.4746094942092891,-0.02921891212463379,3,-0.11703707387581219,-1.2941151127179837,3.804687976837158,-2.2621454035194173,3.811522960662842,2.265273584247606,3.757812976837158,-0.11703707387581219
3429,2001-03-16,3.851562976837158,4.003905773162842,3.8320310115814213,3.875,14393600.0,-0.013012951121717853,-4.4999084486626515,-0.545440421695109,66.34353484437031,62.76423151725439,-0.034945207194837735,-0.14142827065546992,-0.4339692906473265,-0.39273594224433284,22.795020253403536,0.17187476158142045,0.10744699950493342,0.11411159038543683,-0.13511403919630416,0.3633372199671778,-0.010501224405433884,0.23872440517630755,-0.15625,50.6330678682131,-26.990681602003257,0.12461281479087051,3,-0.019532084465026855,-0.12109458446502686,-0.4755862355232239,-0.42382848262786865,-0.02218794822692871,4,-0.10231248931420633,1.240509047868487,3.9023439884185787,-1.2941151127179837,3.804687976837158,-2.2621454035194173,3.811522960662842,-0.10231248931420633
3430,2001-03-19,3.7167971134185787,3.8544919490814213,3.6367189884185787,3.851562976837158,19009600.0,-0.03498991558207554,2.097241696181364,5.7501271591625995,52.37498836515557,62.26268696103378,0.11052506302396559,-0.009778788497344149,-0.2833976616838738,-0.2521376762884784,20.781929594660966,0.21777296066284269,0.10090197707456738,-0.018994128704071578,-0.2683101312308369,0.23032187382269376,-0.14365212996745447,0.10566387255931131,0.28710865974426314,21.808553119844035,-51.20705807446804,0.12465800126338274,3,0.10351526737213179,0.01367127895355269,-0.3320313692092891,-0.2890626192092891,0.12570285797119185,0,-0.0680820663968803,-4.4999084486626515,3.851562976837158,1.240509047868487,3.9023439884185787,-1.2941151127179837,3.804687976837158,-0.0680820663968803
3431,2001-03-20,3.5507810115814213,3.78125,3.5507810115814213,3.75,12331200.0,-0.04466644176993062,-1.3137251147399784,1.47826002345868,38.64140870810151,59.790943489734644,0.27208567876735534,0.15624932484107434,-0.10393462691189503,-0.07957367981639196,19.38560924759817,0.23046898841857866,0.09338048365557006,-0.1799320816993708,-0.44029713620700095,0.08043297280825934,-0.3101146089531861,-0.04974955444555551,0.45312476158142045,0.0,-67.62536710604604,0.1301825272538151,3,0.22656238079071,0.17968738079071,-0.11621052026748702,-0.12304651737213179,0.42234396934509233,1,0.08638073249578393,2.097241696181364,3.7167971134185787,-4.4999084486626515,3.851562976837158,1.240509047868487,3.9023439884185787,0.08638073249578393
3432,2001-03-21,3.4335939884185787,3.578125,3.390625,3.5507810115814213,15651200.0,-0.03300316825527094,1.1818181818181819,0.5882321966047797,33.564324485037844,57.44554741032718,0.35358337995602085,0.2778363172921732,0.02561485236551464,0.04342154094247741,18.84584073073776,0.1875,0.08726777015042364,-0.2908691048622134,-0.5736656074301689,-0.00807260229425788,-0.43226735614619116,-0.14947085357823564,0.5521867942810061,7.006413750259425,-55.19938094453446,0.14139825128397765,3,0.26367139816284224,0.26367139816284224,0.02832025289535567,-0.005859494209289107,0.5820310115814213,2,0.1711488850113705,-1.3137251147399784,3.5507810115814213,2.097241696181364,3.7167971134185787,-4.4999084486626515,3.851562976837158,0.1711488850113705
3433,2001-03-22,3.3320310115814213,3.429687976837158,3.3007810115814213,3.4150390625,15889600.0,-0.02957920394191238,1.295640543897072,0.7083382500742506,30.430833973088824,54.7234674907435,0.40872127226460186,0.3862828210078848,0.14188918095144487,0.14863942643331907,19.145223713124203,0.13281297683715731,0.07380698947702058,-0.3842289328575128,-0.7022426702403899,-0.06621519547463528,-0.5432358015489513,-0.22522206416607427,0.6180404241561885,4.444445951485854,-52.23570919450189,0.1590068686914387,3,0.32031238079071,0.32031238079071,0.12988322973251298,0.09570348262786821,0.721093893051147,3,0.19652999727881904,1.1818181818181819,3.4335939884185787,-1.3137251147399784,3.5507810115814213,2.097241696181364,3.7167971134185787,0.19652999727881904
3434,2001-03-23,3.382812976837158,3.453125,3.359375,3.359375,6128000.0,0.015240544004311296,-6.999837242894635,-0.28235787466143686,34.601792339035,52.28791727748576,0.32130523351181495,0.3455248284239487,0.10419338693596458,0.10022311390800542,19.439374387406954,0.12109398841857866,0.043513576573654955,-0.3285641670227051,-0.6643251007591644,0.0071967667137542435,-0.49644463389093474,-0.16068370015447542,0.5153152249679565,14.814943989748597,-38.7226575658177,0.16788046686822963,3,0.26953041553497314,0.26953041553497314,0.09277302026748657,0.04492151737213135,0.8040618896484384,4,0.1449421244431952,1.295640543897072,3.3320310115814213,1.1818181818181819,3.4335939884185787,-1.3137251147399784,3.5507810115814213,0.1449421244431952
3435,2001-03-26,3.499022960662842,3.5,3.3789060115814213,3.380858898162842,6590400.0,0.03435306196984533,1.016248124300327,5.041564095782556,38.87505288208632,49.22349644684771,0.18386027970643548,0.2315735815482105,0.000139667715626679,-0.014917338817059811,19.024397195376064,0.12109398841857866,0.021071141082045663,-0.20625063180923453,-0.5531743625858914,0.1406730989674223,-0.37971249719756317,-0.03278876642090589,0.3513174659243772,41.260092505432326,-7.954944354941432,0.17346186538832853,3,0.15332043170928955,0.15332043170928955,0.05664128065109253,-0.08691346645355225,0.5916018486022949,0,0.09441266080883537,-6.999837242894635,3.382812976837158,1.295640543897072,3.3320310115814213,1.1818181818181819,3.4335939884185787,0.09441266080883537
3436,2001-03-27,3.4726560115814213,3.515625,3.4375,3.4960939884185787,7536000.0,-0.00753551759386728,1.5,-0.1983511428202404,30.109406899439833,44.60855565188773,0.17556663998694066,0.2546932059000606,0.039897907130573174,0.009694691114501719,18.21912872345332,0.078125,0.000523900854829229,-0.22226598262786812,-0.5844245869106053,0.13989262165486904,-0.4033452847692369,-0.041186680486499316,0.33371966180533397,61.971777711871425,16.903450282829695,0.18107930214136858,3,0.17968738079071,0.17968738079071,0.08300822973251298,-0.06054651737213179,0.40671896934509233,1,0.10650175501832249,1.016248124300327,3.499022960662842,-6.999837242894635,3.382812976837158,1.295640543897072,3.3320310115814213,0.10650175501832249
3437,2001-03-28,3.445312976837158,3.4726560115814213,3.40625,3.4375,6968000.0,-0.007873810320709329,1.1250247959105661,-0.3333468964254597,29.1070945504824,39.33871522742196,0.16379631648120485,0.2719842467306619,0.08210175570474032,0.03585445210631821,17.02684206514091,0.06640601158142134,-0.01869779036899688,-0.23437466621398917,-0.6120779542014354,0.14332862177345707,-0.4232263102077125,-0.04552302222026583,0.3206151236051702,67.2729855369034,26.587681966905443,0.18885164399372317,3,0.20703041553497314,0.20703041553497314,0.11035126447677612,-0.03320348262786865,0.5296869277954097,2,0.15319711377103795,1.5,3.4726560115814213,1.016248124300327,3.499022960662842,-6.999837242894635,3.382812976837158,0.15319711377103795
3438,2001-03-29,3.523437976837158,3.53125,3.4375,3.4375,4411200.0,0.022675733823090738,-1.18180607573866,10.99938968568813,35.992894792147524,35.966421888286085,0.02935856632496847,0.1848790086975729,0.019799943262646114,-0.044071856074208604,15.926453903879246,0.09375,-0.051548172633524736,-0.14453091621398917,-0.5265471004192541,0.23748526799127578,-0.33553900831662187,0.04647717588864353,0.20527835649629766,95.45482288707386,56.11145957762578,0.19100809210263253,3,0.05419850349426314,0.12890541553497314,0.03222626447677612,-0.11132848262786865,0.3909370899200435,3,0.13968942447644772,1.1250247959105661,3.445312976837158,1.5,3.4726560115814213,1.016248124300327,3.499022960662842,0.13968942447644772
3439,2001-03-30,3.40625,3.523437976837158,3.398437976837158,3.5224609375,7830400.0,-0.033259554335153374,1.1156854041402688,-1.3522652240255237,34.64158540086014,33.99604378114215,0.08575391827410872,0.28920607227288064,0.14761992040336347,0.07136354307397186,14.788663737579737,0.125,-0.09331159203181816,-0.24414074420928955,-0.6408224347051252,0.15254094628654613,-0.4424815894572074,-0.04579989896137171,0.2882315075932933,17.94884635910189,-21.128788643091912,0.19834084524791784,3,0.13476550579071045,0.24609339237213135,0.14160174131393433,0.005859494209289551,0.40937495231628374,4,0.1899082288829559,-1.18180607573866,3.523437976837158,1.1250247959105661,3.445312976837158,1.5,3.4726560115814213,0.1899082288829559
3440,2001-04-02,3.4335939884185787,3.4648439884185787,3.421875,3.421875,7483200.0,0.008027592930224925,-6.3332248285963475,-0.10084238773634072,33.10045064782618,33.38038177444489,0.0156596910252933,0.2520169622804205,0.13169675476808917,0.04222106957931748,14.786052710805325,0.05859398841857866,-0.15303817394485408,-0.20234365463256898,-0.6088806209768047,0.20419331171166633,-0.40561213780468686,0.0009248285395488942,0.22939147949376482,26.47050375726557,-11.859530815823788,0.20326848317211768,4,0.005859017372131792,0.2187494039535527,0.12597626447677657,-0.021484494209289107,0.4226560592651376,0,0.21938554197374938,1.1156854041402688,3.40625,-1.18180607573866,3.523437976837158,1.1250247959105661,3.445312976837158,0.21938554197374938
3441,2001-04-03,3.2695310115814213,3.3974609375,3.257812976837158,3.375,14022400.0,-0.04778170552212557,-1.1666793053765072,-8.99983724289494,29.019883997706614,32.875443942519205,0.15157115812856903,0.39770644797031096,0.30790226678155497,0.20257770563073896,14.821306728101014,0.17578101158142045,-0.2061477654227577,-0.3417972326278682,-0.7749895130873914,0.09139504783165497,-0.5583933728576298,-0.12520109239810662,0.36447809982444834,4.285460179722853,-31.329404181724435,0.2165961402297615,4,0.12500047683715776,0.36132836341857866,0.30371123552322343,0.1425784826278682,0.6179690361022949,1,0.25113503887108424,-6.3332248285963475,3.4335939884185787,1.1156854041402688,3.40625,-1.18180607573866,3.523437976837158,0.25113503887108424
3442,2001-04-04,3.171875,3.2851560115814213,3.0625,3.1679689884185787,44849600.0,-0.029868507512392894,-1.0727227531041932,-0.037034692756504034,21.362936282112813,31.86789975463298,0.23266541353047065,0.4618168617102132,0.41225143955229715,0.29599985237969495,14.354583505474148,0.22265601158142134,-0.244103408734345,-0.40312509536743146,-0.8563373353185302,0.050087144583667254,-0.6297312153429808,-0.1765189753918821,0.42451449794899876,23.333333333333332,-6.535960070680549,0.22660611997554927,4,0.125,0.3613278865814209,0.4013672471046448,0.24023449420928955,0.6800000667572017,2,0.22305418117880227,-1.1666793053765072,3.2695310115814213,-6.3332248285963475,3.4335939884185787,1.1156854041402688,3.40625,0.22305418117880227
3443,2001-04-05,3.3085939884185787,3.359375,3.1875,3.1875,13692800.0,0.0431035234423105,-1.8387040883629813,31.001953244212928,30.057390530396063,31.362966220339764,0.10311601398645642,0.293376430371977,0.2857467910529392,0.1587772854250975,13.679283832904975,0.1875,-0.2545222749538465,-0.23671860694885316,-0.6772559761682042,0.2038187622704979,-0.4569872915585287,-0.016449922339177636,0.22372876977654022,53.389827001718196,25.066905352065213,0.22026868460967544,4,-0.011718988418578657,0.22460889816284224,0.27172827720642134,0.1035155057907109,0.49453091621398926,3,0.2014166496544092,-1.0727227531041932,3.171875,-1.1666793053765072,3.2695310115814213,-6.3332248285963475,3.4335939884185787,0.2014166496544092
3444,2001-04-06,3.289062976837158,3.320312976837158,3.25,3.28125,5888000.0,-0.005903115235591616,1.0,0.06451993975251301,32.83700344609399,30.692071838562835,0.12063627303227964,0.2847428760865265,0.3120756871276775,0.18055512358452486,13.565310461173752,0.0703129768371582,-0.2498624240039704,-0.2291012167930604,-0.662098913988058,0.2038964804019372,-0.4456000653905594,-0.012602368195561375,0.1868810503745464,56.31076475820321,26.04170994598997,0.21649884859749888,4,0.007812023162841797,0.2441399097442627,0.29101502895355225,0.12304651737213135,0.5140619277954097,4,0.19011861260296037,-1.8387040883629813,3.3085939884185787,-1.0727227531041932,3.171875,-1.1666793053765072,3.2695310115814213,0.19011861260296037
3445,2001-04-09,3.200624942779541,3.3468749523162837,3.1906249523162837,3.2687499523162837,6851200.0,-0.026888519520736343,-2.5460996745332047,-8.719469026548616,35.0170604175257,31.237366673905715,0.18136800348549675,0.34709312463664377,0.407557493120303,0.2691268756652714,13.991506548012195,0.15625,-0.2332803583865526,-0.28967984914779654,-0.7294022469135761,0.15004254861798305,-0.5095410480306866,-0.06981865026490652,0.2257058011667592,41.236134520772595,6.843374191040766,0.2198611988828898,4,0.09625005722045898,0.3325779438018799,0.37652355432510376,0.21148455142974854,0.625,0,0.1921499771237345,1.0,3.289062976837158,-1.8387040883629813,3.3085939884185787,-1.0727227531041932,3.171875,0.1921499771237345
3446,2001-04-10,3.3506250381469727,3.4093749523162837,3.2249999046325684,3.2249999046325684,5545600.0,0.046865877148718926,-1.9353210225655164,-1.8440383989472957,46.546784820567225,33.17511003724847,0.013675558598637227,0.1694827561924237,0.26120036191746543,0.11795108666843124,13.864693405446427,0.20875000953674272,-0.22167400851518515,-0.11663485765457171,-0.5331739733136178,0.2999042580044744,-0.32490441548409477,0.09163470017495134,-0.28812503814697266,83.06308547878591,43.33871762354652,0.20826955782952303,4,-0.053750038146972656,0.18257784843444824,0.23433595895767212,0.061484456062316895,0.7375001907348642,1,0.15090468309052385,-2.5460996745332047,3.200624942779541,1.0,3.289062976837158,-1.8387040883629813,3.3085939884185787,0.15090468309052385
3447,2001-04-11,3.453125,3.4918749332427983,3.3499999046325684,3.3506250381469727,10252800.0,0.03059129585855236,-1.7349342770475313,0.8159192271924997,55.036073158876775,35.29101874466283,-0.09789437154675129,0.041417639271660533,0.15857235759880162,0.0162316968194669,13.703074107603216,0.14187502861022994,-0.22117074218297006,0.0034432530403138983,-0.38162276309756527,0.38850926917819306,-0.18908975502862546,0.19597626110925326,-0.3836875009536742,87.26901298015639,41.302300440948926,0.1925330080689395,4,-0.1601560115814209,0.0800778865814209,0.140625,-0.04101550579071045,0.6525001525878915,2,0.12579186901247885,-1.9353210225655164,3.3506250381469727,-2.5460996745332047,3.200624942779541,1.0,3.289062976837158,0.12579186901247885
3448,2001-04-12,3.4456250667572017,3.4768750667572017,3.40625,3.422499895095825,5337600.0,-0.002171926368955135,-1.5393299843982902,0.22561151480753946,52.70979119879714,37.29859716665583,-0.1146495972693855,0.013646633246137352,0.16661005018615027,0.025287358033206697,12.965809849034237,0.0706250667572017,-0.20910865964642378,0.018779265880584095,-0.30207287841379094,0.3396314101749591,-0.14164680626660342,0.1792053380277716,-0.35929007034301685,84.64734625265302,33.305064965950535,0.16042607214718743,4,-0.16843760013580278,0.0875778198242192,0.23308616876602217,-0.006171584129333052,0.9718749523162846,3,0.117903135753054,-1.7349342770475313,3.453125,-1.9353210225655164,3.3506250381469727,-2.5460996745332047,3.200624942779541,0.117903135753054
3449,2001-04-16,3.4574999809265137,3.5,3.4375,3.4375,3740800.0,0.00344637444273288,-5.250005960470162,0.8648576200589894,48.031431091723825,38.95759499375557,-0.1324150403730071,-0.030845661159628612,0.1549182528171169,0.01489708113857846,11.910483818784858,0.0625,-0.1926376696792924,0.05035732984542829,-0.20170142889661413,0.3024160885874707,-0.07567204952559292,0.1763867092164495,-0.35494338703918427,86.26262221478979,32.25517111987065,0.12602937937102127,4,-0.17624998092651367,0.07570290565490723,0.24660176038742065,-0.01804649829864502,1.0062499046325684,0,0.09996382519528924,-1.5393299843982902,3.4456250667572017,-1.7349342770475313,3.453125,-1.9353210225655164,3.3506250381469727,0.09996382519528924
3450,2001-04-17,3.463749885559082,3.5074999332427983,3.4375,3.454375028610229,5273600.0,0.0018076369246700086,-2.246380176803298,0.4687432944710901,49.56955766129746,41.24089206748789,-0.1496776911349178,-0.060106963234138444,0.14766855572927717,0.009590705706183478,12.158237107047864,0.0699999332427983,-0.1913311154977544,0.06925959587097186,-0.1389414874982755,0.2774606792402192,-0.034840945813651825,0.17336013755559554,-0.3373466873049922,84.5132590255136,30.2114621769595,0.10410054168462365,4,-0.1787499189376831,0.06945300102233887,0.2637893557548523,-0.02429640293121338,0.877500057220459,1,0.09797907767197445,-5.250005960470162,3.4574999809265137,-1.5393299843982902,3.4456250667572017,-1.7349342770475313,3.453125,0.09797907767197445
3451,2001-04-18,3.857500076293945,3.875,3.4731249809265137,3.474375009536743,14174400.0,0.11367743161146526,-1.0842781970646007,40.86729737290308,64.71110102104097,46.057354816257686,-0.5042843797007523,-0.45292188585486937,-0.24365998612502748,-0.38210180440945773,13.086294701478101,0.41125011444091797,-0.16868279531235242,0.4476738333702084,0.16071189703074484,0.7346357697096719,0.3041928652004766,0.5911548015399402,-0.7006091392407585,96.6666818043514,42.18782495213096,0.1434809681697318,4,-0.32625007629394487,-0.32429718971252397,-0.12996083498001054,-0.4180465936660762,0.4618749618530287,2,-0.00826315823304602,-2.246380176803298,3.463749885559082,-5.250005960470162,3.4574999809265137,-1.5393299843982902,3.4456250667572017,-0.00826315823304602
3452,2001-04-19,4.021249771118163,4.078125,3.7768750190734863,3.809999942779541,15105600.0,0.04244969321725578,-1.1711735706467363,0.5513860790332932,66.74370900226138,50.13361242424272,-0.5977383590644214,-0.6012130544546479,-0.4024056779438414,-0.54356919224375,13.853000536902899,0.30124998092651367,-0.1405509361273749,0.5820407390594475,0.18543518518790103,0.978646292930994,0.38373796212367406,0.780343515995221,-0.7925479277702956,91.53484965479637,40.49432009801521,0.1983027769357733,4,-0.3868747949600211,-0.4509372711181632,-0.29371052980422885,-0.5817962884902945,0.37812519073486417,3,0.016630515777456445,-1.0842781970646007,3.857500076293945,-2.246380176803298,3.463749885559082,-5.250005960470162,3.4574999809265137,0.016630515777456445
3453,2001-04-20,3.986875057220459,4.013124942779541,3.865624904632568,3.953125,9081600.0,-0.008548266298849083,2.42029754697893,0.15976371429925829,70.68120689784024,54.33852391888119,-0.5107411630642731,-0.5431091327624284,-0.3644565832450839,-0.5075878616067371,14.228104136156086,0.15562486648559526,-0.08792328383002479,0.5149238228797914,0.05285393837132446,0.9769937073882584,0.28388888062555795,0.7459587651340249,-0.6562424350743354,85.7561064929497,29.26855108679957,0.23103494225423338,4,-0.3525000810623169,-0.416562557220459,-0.25933581590652466,-0.5474215745925903,0.26062488555908203,4,0.029785256287971462,-1.1711735706467363,4.021249771118163,-1.0842781970646007,3.857500076293945,-2.246380176803298,3.463749885559082,0.029785256287971462
3454,2001-04-23,3.873125076293945,3.915625095367432,3.865624904632568,3.895625114440918,6620800.0,-0.028531112536498093,-1.666649712629047,-0.6666666666666798,64.74781721902241,57.6419413412697,-0.341323038891169,-0.4118590117412029,-0.24586172265921347,-0.3955583896591821,14.768325971554699,0.12125015258789107,-0.0134732677649545,0.3766582369804379,-0.11648213399959095,0.8697986079604667,0.13008805149042324,0.6232284224704525,-0.45279336880535626,68.0000119092987,7.396781944336297,0.24657018549001444,4,-0.2215626239776607,-0.30281257629394487,-0.1392382979393001,-0.4273240566253662,0.3293747901916517,0,0.14055186239955741,2.42029754697893,3.986875057220459,-1.1711735706467363,4.021249771118163,-1.0842781970646007,3.857500076293945,0.14055186239955741
3455,2001-04-24,3.8293750286102295,3.9249999523162837,3.8293750286102295,3.876874923706055,6267200.0,-0.011295800373578024,-3.026321469263994,2.1111028694951672,70.43459796642264,60.29614280192031,-0.22239240054762988,-0.360577864254747,-0.19943831045171656,-0.3541125768609841,15.539261176491125,0.09562492370605424,0.04323685361330476,0.3163905858993532,-0.19874965568716618,0.8315308274858726,0.05882046510609351,0.5739607066926129,-0.3301081260202716,58.88430354585557,-8.47746084074005,0.2575701207932597,4,-0.11531257629394531,-0.2590625286102295,-0.048125386238098145,-0.36062514781951904,0.36500000953674405,1,0.16566015399622058,-1.666649712629047,3.873125076293945,2.42029754697893,3.986875057220459,-1.1711735706467363,4.021249771118163,0.16566015399622058
3456,2001-04-25,3.8424999713897705,3.921875,3.8293750286102295,3.874375104904175,3603200.0,0.003427437292373048,-2.182793670065711,0.6710569244437243,76.08801424450536,62.63524736699015,-0.17702326792611034,-0.36319558740382885,-0.20968225674041108,-0.3721708124905585,16.44963409227272,0.09249997138977051,0.09916302727028903,0.31102333068847665,-0.22418343681976705,0.8462300981967203,0.04341994693435458,0.5786267144425987,-0.2737700971106074,21.784217915782243,-49.03402340427184,0.26760338375412196,4,-0.10031247138977051,-0.2721874713897705,-0.06710958480834961,-0.37375009059906006,0.33812499046325595,2,0.1297983019136837,-3.026321469263994,3.8293750286102295,-1.666649712629047,3.873125076293945,2.42029754697893,3.986875057220459,0.1297983019136837
3457,2001-04-26,3.9731249809265137,4.0,3.84375,3.849999904632568,5041600.0,0.03399479779032988,-1.3041494096882844,-3.8627313118015905,75.97410161457677,65.22017074652122,-0.25270371888587473,-0.4766909801372119,-0.3366045567597915,-0.5059593059196961,17.360344817171544,0.1575000286102295,0.16561303360545132,0.4152577400207518,-0.15308605008235254,0.9836015301238556,0.13108584496920006,0.6994296350723035,-0.34326769156085035,78.23130310897972,4.993327464935362,0.28417189505155194,4,-0.21531248092651367,-0.40281248092651367,-0.21921908855438232,-0.5043751001358032,0.24312496185302734,3,0.08714804061857517,-2.182793670065711,3.8424999713897705,-3.026321469263994,3.8293750286102295,-1.666649712629047,3.873125076293945,0.08714804061857517
3458,2001-04-27,4.015625,4.125,3.9762499332427983,3.9762499332427983,4456000.0,0.010696874444552584,-6.555546136566078,0.3197972983439916,77.89775109534091,68.53865074692312,-0.23003718810179175,-0.5063898370450621,-0.37634282308343003,-0.548476317143658,18.884188974476956,0.15187501907348633,0.21093736755747994,0.4331484079360961,-0.17044853693161954,1.0367453528038113,0.1313499355022385,0.7349468803699537,-0.3319755853582165,63.00211058429394,-11.865760499101448,0.30179847243385766,4,-0.234375,-0.421875,-0.3183596134185791,-0.5468751192092896,0.05187511444091797,4,0.09556419283499507,-1.3041494096882844,3.9731249809265137,-2.182793670065711,3.8424999713897705,-3.026321469263994,3.8293750286102295,0.09556419283499507
3459,2001-04-30,4.053124904632568,4.068749904632568,4.016250133514403,4.0168747901916495,7696000.0,0.009338497651690147,-1.8000305180437082,0.9206362662049,84.06595123587115,72.3715833663202,-0.19462992758324438,-0.5195819210522119,-0.41499581740036495,-0.5878959556442953,20.2617230953075,0.05312490463256836,0.241257486050658,0.43830456733703604,-0.1941668934821168,1.0707760281561889,0.1220688369274594,0.7545402977466127,-0.3076864080406345,75.68706898150799,-3.293094672163221,0.3162357304095764,4,-0.2540624141693115,-0.45937490463256836,-0.400781512260437,-0.5843750238418579,0.1268749237060547,0,0.04795683397884165,-6.555546136566078,4.015625,-1.3041494096882844,3.9731249809265137,-2.182793670065711,3.8424999713897705,0.04795683397884165
3460,2001-05-01,4.186874866485597,4.196875095367432,3.993750095367432,4.050000190734863,5465600.0,0.032999220354684056,1.5896392302524935,3.775841203861972,83.85629083765483,74.49882667927729,-0.24028610426929164,-0.6261051633358452,-0.5459757910141074,-0.7205464257854501,21.88457287057019,0.20312499999999956,0.2834386889249014,0.5343904852867136,-0.14090710951558538,1.2096880800890122,0.19674168788556434,0.8720392826878629,-0.38829775941653333,97.27884977815748,18.037913909024297,0.3376487974011493,5,-0.1999998092651376,-0.5571873188018808,-0.5345314741134652,-0.7181249856948861,-0.12937498092651456,1,0.0037319004026301617,-1.8000305180437082,4.053124904632568,-6.555546136566078,4.015625,-1.3041494096882844,3.9731249809265137,0.0037319004026301617
3461,2001-05-02,4.090624809265137,4.181250095367432,4.0625,4.1525001525878915,14500800.0,-0.02298852014682995,-1.0105842745614106,-0.4520583737158062,75.94100448838397,75.52074839995758,-0.12012177225699228,-0.4903260608928264,-0.44486884167538676,-0.6224511879265382,22.684008406930122,0.12437486648559659,0.3340612066922368,0.39708573818206805,-0.2800182338569579,1.074189710221094,0.058533752162555075,0.735637724201581,-0.22832002406833452,69.91143153059116,-7.970563540447813,0.33855198601951303,5,-0.07749974727630615,-0.4609372615814209,-0.43828141689300537,-0.6218749284744263,0.01750040054321378,2,0.025362929557080305,1.5896392302524935,4.186874866485597,-1.8000305180437082,4.053124904632568,-6.555546136566078,4.015625,0.025362929557080305
3462,2001-05-03,3.8793749809265137,4.0275001525878915,3.8406250476837163,4.016250133514403,15011200.0,-0.05164243561525095,1.3450965491242326,2.2121114039548866,65.13962182880223,74.90501672562003,0.07698221375508352,-0.23542477220421443,-0.22809441898334137,-0.4092560523955644,22.066628376267587,0.24999976158142045,0.3823013610245134,0.15046091079711932,-0.48450369968712614,0.7854255212813648,-0.16702139444500386,0.46794321603924205,0.31750011444091797,10.877172787693276,-63.41650180176014,0.3174823052421228,5,0.1337500810623169,-0.24968743324279785,-0.22703158855438232,-0.4106251001358032,0.13374996185302734,3,0.07765425678302562,-1.0105842745614106,4.090624809265137,1.5896392302524935,4.186874866485597,-1.8000305180437082,4.053124904632568,0.07765425678302562
3463,2001-05-04,3.974999904632568,3.9931249618530273,3.724999904632568,3.874375104904175,5832000.0,0.02464956962815079,2.9178115120319874,-0.7351575346283563,67.06513449724117,75.16249642319988,-0.02291399871867128,-0.2936183684794025,-0.31495480313134694,-0.504293391222538,21.687666915834626,0.26812505722045943,0.38013245423793407,0.21276553869247383,-0.39883971640365035,0.824370793788598,-0.09303708885558803,0.5185681662405357,0.21475018978118898,52.98011103543468,-18.98167227249251,0.305802627548062,5,-0.014062404632567915,-0.3453123569488521,-0.32265651226043657,-0.5062500238418575,-0.078125,4,0.06069183495220054,1.3450965491242326,3.8793749809265137,-1.0105842745614106,4.090624809265137,1.5896392302524935,4.186874866485597,0.06069183495220054
3464,2001-05-07,3.9143750667572017,3.966875076293945,3.8362500667572017,3.963749885559082,3116800.0,-0.015251531906884441,3.6966126467475213,-0.4906824056808366,64.34541776878791,74.4859208456849,0.04936919156140496,-0.1936745287414845,-0.24558546827428396,-0.44317804696627316,21.288225907185463,0.1387498378753662,0.3585773593249,0.1208750963211056,-0.4515609837106678,0.6933111763528794,-0.1653429436947813,0.4070931363369925,0.2567850200653079,40.13246846686617,-28.992386723094015,0.28621804001588685,5,0.046562433242798296,-0.2846875190734859,-0.2993851304054256,-0.44562518596649126,0.013749837875366211,0,0.03911864475740434,2.9178115120319874,3.974999904632568,1.3450965491242326,3.8793749809265137,-1.0105842745614106,4.090624809265137,0.03911864475740434
3465,2001-05-08,3.8156249523162837,3.9375,3.8156249523162837,3.900000095367432,3107200.0,-0.025227555550195624,-1.888885121293019,1.7088699280033635,48.35864162284559,71.40487944327829,0.16311726508166347,-0.04900004282998793,-0.1435915068789182,-0.34500564692240987,20.552884978544306,0.12187504768371626,0.3305668664371306,-0.008625018596649436,-0.5084296178884977,0.49117958069519885,-0.25852731824257313,0.2412772810492747,0.33768872721862797,19.863015846141284,-43.886942229200486,0.24990229964592411,5,0.14531254768371626,-0.18593740463256792,-0.21894550323486284,-0.3390625715255733,0.07375001907348677,1,0.09549546419680066,3.6966126467475213,3.9143750667572017,2.9178115120319874,3.974999904632568,1.3450965491242326,3.8793749809265137,0.09549546419680066
3466,2001-05-09,3.8562500476837163,3.875,3.806874990463257,3.809999942779541,2617600.0,0.010647035773987845,-1.5952379871117752,-0.5481484621144684,42.8416570937165,67.72349671873825,0.1392962192519609,-0.052494149148075486,-0.1823227554127178,-0.3859780888098565,20.21903999572426,0.06812500953674316,0.3198921491776421,0.006718826293945934,-0.44061070570924565,0.4540483582971375,-0.21694593970764986,0.23038359229554173,0.2799310808551021,43.38844147675963,-16.150986010884935,0.22366476600159568,5,0.10468745231628374,-0.22656250000000044,-0.31035184860229537,-0.35429716110229537,-0.12750005722045943,2,0.05218796379561752,-1.888885121293019,3.8156249523162837,3.6966126467475213,3.9143750667572017,2.9178115120319874,3.974999904632568,0.05218796379561752
3467,2001-05-10,3.8875000476837163,3.9562499523162837,3.8324999809265137,3.8324999809265137,2780800.0,0.008103727614543699,-3.4999934976829916,1.1891879352740113,45.67699691360012,64.14341292076705,0.10574302870337604,-0.05221015729081957,-0.21354344728471242,-0.41721012560389426,20.600476015898472,0.12374997138977006,0.30584067200396525,0.016250073909759966,-0.39036943756232345,0.4228695853818438,-0.18705968182628174,0.21955982964580167,0.23223383189885238,60.60610102454411,4.20185374162417,0.2033097557360419,5,0.07343745231628374,-0.25781250000000044,-0.3748046159744267,-0.35820317268371626,-0.12000012397766113,3,0.056752452583528346,-1.5952379871117752,3.8562500476837163,-1.888885121293019,3.8156249523162837,3.6966126467475213,3.9143750667572017,0.056752452583528346
3468,2001-05-11,3.8518750667572017,3.9387500286102295,3.8125,3.891249895095825,2164800.0,-0.009163982119496317,-1.1375673122724301,-0.7159051008509388,49.008167326820164,60.24810359753916,0.12929400088508602,0.016243369961192577,-0.17855439348179702,-0.3787179483782741,20.95347984526576,0.1262500286102295,0.28304314087924487,-0.03968740701675477,-0.3940078540686218,0.31463304003511183,-0.2168476305426883,0.13747281650917875,0.2520694538273669,28.125032596272426,-25.70483468599167,0.17716022352593333,5,0.1090624332427983,-0.15968751907348588,-0.43683612346649126,-0.3225781917572017,-0.08062505722045854,4,0.04186269627848849,-3.4999934976829916,3.8875000476837163,-1.5952379871117752,3.8562500476837163,-1.888885121293019,3.8156249523162837,0.04186269627848849
3469,2001-05-14,3.803124904632568,3.853125095367432,3.787499904632568,3.853125095367432,4268800.0,-0.012656215811712501,1.6249976158232928,1.269851650015146,48.78048186146619,56.350791489073764,0.15517010253676444,0.09719790454856003,-0.13101975106360886,-0.32535906783563684,21.429111551010813,0.06562519073486417,0.2486389107461071,-0.10571881532669103,-0.3994309112874066,0.1879932806340241,-0.2525748633070486,0.04113723265366653,0.28566183131392053,9.259256642869556,-42.11650347482073,0.1468560479803576,5,0.15000009536743208,-0.10937488079071,-0.38808596134185747,-0.269922018051147,-0.02749991416931108,0,0.02465078122619735,-1.1375673122724301,3.8518750667572017,-3.4999934976829916,3.8875000476837163,-1.5952379871117752,3.8562500476837163,0.02465078122619735
3470,2001-05-15,3.803124904632568,3.890625,3.780625104904175,3.803124904632568,6864000.0,0.0,-3.8889277426328968,-0.0,48.148144825747245,53.26269597100301,0.10617617054461403,0.1306238056966107,-0.1311269446812613,-0.31864528411241055,22.063254595995506,0.1099998950958252,0.20509864148661805,-0.12268756628036526,-0.33646386552020635,0.09108873295947584,-0.2295757159002858,-0.01579941666044471,0.2711103580613634,12.811284997501899,-40.559922623108264,0.10688814961992052,5,0.07312512397766158,-0.10937488079071,-0.38808596134185747,-0.269922018051147,-0.03312492370605424,1,0.032867708301596466,1.6249976158232928,3.803124904632568,-1.1375673122724301,3.8518750667572017,-3.4999934976829916,3.8875000476837163,0.032867708301596466
3471,2001-05-16,3.825624942779541,3.919374942779541,3.7312500476837163,3.800625085830689,8342400.0,0.005916197524715949,-1.2977095791164237,100.0,42.277484296827446,50.72245846745026,0.04708419355632909,0.11132079718248544,-0.15473424330216545,-0.3322366486633035,22.1883576735502,0.18812489509582475,0.14862772110169065,-0.09859377145767212,-0.31497385147395907,0.11778630855861527,-0.20678381146581604,0.009596268550471354,0.2346409055919354,41.94441559872755,-7.9400297685966095,0.10819004000814368,5,0.033437490463256836,-0.11468744277954102,-0.41058599948883057,-0.2924220561981201,-0.04499983787536621,2,0.016663951527854604,-3.8889277426328968,3.803124904632568,1.6249976158232928,3.803124904632568,-1.1375673122724301,3.8518750667572017,0.016663951527854604
3472,2001-05-17,4.088125228881837,4.112500190734863,3.813124895095825,3.813124895095825,10524800.0,0.06861631498867582,-1.177272234672948,11.000076294382103,53.08511562183211,49.16912303684926,-0.2041605143660501,-0.15379775251490768,-0.41972187889318624,-0.5876418381130089,21.846356151836634,0.2993752956390381,0.08584699392516715,0.16056274175643992,-0.06404138417616956,0.3851668676890494,0.04826067879013518,0.27286480472274466,-0.3631253242492689,93.60656978173083,43.506761159698584,0.11230206296630466,5,-0.16625010967254727,-0.3146877288818368,-0.6730862855911264,-0.5549223423004159,-0.4006252288818368,3,-0.08790710125014312,-1.2977095791164237,3.825624942779541,-3.8889277426328968,3.803124904632568,1.6249976158232928,3.803124904632568,-0.08790710125014312
3473,2001-05-18,4.1056251525878915,4.1181249618530265,4.040625095367432,4.0637497901916495,4686400.0,0.00428067212384331,1.3177536774405507,0.15227386025220918,52.272737593876045,47.827714128525706,-0.22482545353356675,-0.17069678038884994,-0.4396830068969084,-0.5973738997437197,21.495663399652567,0.07749986648559481,0.039675283697021335,0.1721251606941232,-0.06500974036925466,0.40926006175750107,0.05355771016243427,0.29069261122581214,-0.37437510490417525,96.7690308140102,47.844279831624675,0.11856745053168902,5,-0.18093764781951993,-0.3040626049041757,-0.6925392150878915,-0.5724222660064706,-0.4743752479553236,4,-0.08235657575039612,-1.177272234672948,4.088125228881837,-1.2977095791164237,3.825624942779541,-3.8889277426328968,3.803124904632568,-0.08235657575039612
3474,2001-05-21,4.417500019073486,4.481874942779541,4.125,4.136250019073486,10748800.0,0.07596282049495229,-1.3497935668199872,6.716359785467552,58.64979400994213,48.97117550486977,-0.5116300902066366,-0.46345915104239443,-0.7481790649848374,-0.8989024139213817,21.640629283422033,0.3762497901916495,0.028579328165291518,0.45678128004074114,0.13793458922950208,0.7756279708519802,0.29735793463512117,0.6162046254463607,-0.6707749748229976,91.42382245424507,46.60728196898588,0.15942334540561962,5,-0.3109375238418579,-0.4578125476837158,-1.0123048424720764,-0.8842971324920654,-0.7862501144409184,0,-0.14629315376263108,1.3177536774405507,4.1056251525878915,-1.177272234672948,4.088125228881837,-1.2977095791164237,3.825624942779541,-0.14629315376263108
3475,2001-05-22,4.463749885559082,4.5625,4.396874904632568,4.396874904632568,8660800.0,0.010469692424652344,-3.95327529287614,0.2377777099609375,64.53970184041964,51.38206936561456,-0.5098961074705399,-0.48459171912806376,-0.788050396725434,-0.9363654748920549,22.13782848536631,0.16562509536743164,0.006751749053270473,0.47131240367889404,0.08781935857688161,0.8548054487809065,0.2795658811278878,0.6630589262299003,-0.6729158473968502,88.12028630308488,44.55811918874181,0.19174652255100624,5,-0.3168748617172241,-0.46374988555908203,-1.0565234422683716,-0.9305469989776611,-0.7131249904632568,1,-0.15415847947081784,-1.3497935668199872,4.417500019073486,1.3177536774405507,4.1056251525878915,-1.177272234672948,4.088125228881837,-0.15415847947081784
3476,2001-05-23,4.341249942779541,4.414374828338623,4.244375228881837,4.410624980926514,4806400.0,-0.027443281079848836,3.4227691696956684,-1.037384043865466,69.33542426378938,54.01078351563559,-0.34795518885059984,-0.340255954046464,-0.6621953658906978,-0.8070116537655316,22.291514523403134,0.2193746566772452,-0.009050075096690868,0.3238749623298647,-0.08273338367042804,0.7304833083301574,0.12057078932971788,0.527179135330011,-0.4886826276702876,70.47539266082892,21.83782511769214,0.2033041730001464,5,-0.1943749189376831,-0.3234374523162842,-0.9321485161781311,-0.8080470561981201,-0.4674999713897705,2,-0.131586517565786,-3.95327529287614,4.463749885559082,-1.3497935668199872,4.417500019073486,1.3177536774405507,4.1056251525878915,-0.131586517565786
3477,2001-05-24,4.3193750381469735,4.393750190734863,4.268750190734863,4.340624809265137,5209600.0,-0.005038849391510003,-1.040825223822499,0.3063028386830582,65.36531523270509,55.82824439406725,-0.2887405059976542,-0.3068428202761888,-0.6369300411890002,-0.778901846855474,22.09841285566964,0.125,0.014188624164094055,0.2846875548362737,-0.14293024443664137,0.7123053541091893,0.07087865519981573,0.4984964544727313,-0.4100131082464604,53.413172449017985,5.104941018215733,0.21380889963645772,5,-0.17250001430511563,-0.17562508583068936,-0.7871485948562631,-0.7861721515655526,-0.38062500953674405,3,-0.12472867683050837,3.4227691696956684,4.341249942779541,-3.95327529287614,4.463749885559082,-1.3497935668199872,4.417500019073486,-0.12472867683050837
3478,2001-05-25,4.399374961853027,4.400000095367432,4.300000190734863,4.303124904632568,2347200.0,0.01852118026323879,1.0512732732439,-4.529463243874169,71.27192326603308,58.32729343901912,-0.31615763808471176,-0.37589121658758096,-0.7156882624018843,-0.8493316378891049,21.38644387099421,0.09999990463256836,0.047031309685420464,0.34549998044967634,-0.11191634328403044,0.8029163041833831,0.11679181858282295,0.5742081423165297,-0.43776198634455543,62.71427699497768,12.819488521339977,0.22870816186685328,5,-0.25249993801116943,-0.25562500953674316,-0.7970312237739563,-0.8290624618530273,-0.4900000095367436,4,-0.16181275022604213,-1.040825223822499,4.3193750381469735,3.4227691696956684,4.341249942779541,-3.95327529287614,4.463749885559082,-0.16181275022604213
3479,2001-05-29,4.247499942779541,4.328125,4.179999828338623,4.2849998474121085,7603200.0,-0.03452195377534184,1.3939381095317178,-0.3896091671579439,68.09848033572534,60.54399738457225,-0.10573863926215843,-0.21998627404019722,-0.5626736663658143,-0.6887972250560859,20.350807233294617,0.2193751335144043,0.07280901265095618,0.18390620946884173,-0.28163072401217537,0.6494431429498584,-0.04886225727166682,0.4166746762093503,-0.23781600531174707,17.64708082292707,-34.557480151035506,0.2327684667405084,5,-0.1006249189376831,-0.10374999046325684,-0.64515620470047,-0.677187442779541,-0.34749984741210893,1,-0.14508535525575605,1.0512732732439,4.399374961853027,-1.040825223822499,4.3193750381469735,3.4227691696956684,4.341249942779541,-0.14508535525575605
3480,2001-05-30,4.202499866485597,4.260624885559082,4.148125171661377,4.239999771118163,7131200.0,-0.010594485438532253,1.8571307470133394,0.9999999999999764,64.45719505467106,63.008409690999315,0.002090228407942263,-0.18314556046791974,-0.5126888510473702,-0.6316939516290865,18.697493452536527,0.11249971389770508,0.09813250288459674,0.13812488317489713,-0.32833468061020277,0.604584446959997,-0.09510489871765238,0.3713546650674471,-0.14859064401522648,20.42244692549365,-31.538340597307123,0.2332297818925499,5,-0.014687418937683994,-0.05874991416931241,-0.5915623903274545,-0.6321873664855966,-0.3937499523162846,2,-0.1359309886976261,1.3939381095317178,4.247499942779541,1.0512732732439,4.399374961853027,-1.040825223822499,4.3193750381469735,-0.1359309886976261
3481,2001-05-31,4.1943750381469735,4.25,4.1837501525878915,4.206250190734863,6902400.0,-0.0019333322062464742,-3.0000000000001608,0.31667154101444905,63.065461961128285,64.11733706203222,0.07601706334959601,-0.1758662482683322,-0.49421890638681054,-0.6117645352519903,16.954832540672122,0.06624984741210849,0.130559581451144,0.12481254339218228,-0.34517049044860926,0.5947955772329738,-0.11017897352821393,0.35980406031257806,-0.09977855347423326,18.36223543220663,-31.162230961084504,0.23499151692039583,5,0.10718750953674228,-0.050625085830689365,-0.5521875619888315,-0.6240625381469735,-0.3475000858306898,3,-0.10579648672694564,1.8571307470133394,4.202499866485597,1.3939381095317178,4.247499942779541,1.0512732732439,4.399374961853027,-0.10579648672694564
3482,2001-06-01,4.1806249618530265,4.223124980926514,4.132500171661377,4.193124771118163,4092800.0,-0.0032782181299699786,1.499986845912964,1.0526019916480067,64.26246939605103,65.44952948449611,0.11652157205791092,-0.1458688744818799,-0.46629233096399636,-0.5861699844331842,16.668305956095587,0.09062480926513672,0.16739268263456708,0.09599996805190969,-0.367584521743078,0.5595844578468978,-0.13579227684558415,0.3277922129494035,-0.04859619595410525,17.99058090369101,-32.826319058822925,0.23179224489749398,6,0.16312503814697354,-0.036875009536742276,-0.5243749618530265,-0.6103124618530265,-0.3268749713897696,4,-0.07340409466608466,-3.0000000000001608,4.1943750381469735,1.8571307470133394,4.202499866485597,1.3939381095317178,4.247499942779541,-0.07340409466608466
3483,2001-06-04,4.216249942779541,4.239999771118163,4.078750133514403,4.159375190734863,2590400.0,0.008521448647410779,2.0898309188676065,-4.550049591821164,68.12946286204061,66.50282602361816,0.1097839042109694,-0.17127464520632607,-0.4837603794349823,-0.6080014147081001,16.968566264664602,0.16124963760375977,0.21449155543563858,0.11956244707107544,-0.34456608301080394,0.5836909771529548,-0.11250181796986425,0.3516267121120151,0.346250057220459,55.13779764693301,-0.897205098193254,0.23206426504093977,6,0.10437512397766113,-0.07249999046325684,-0.552187442779541,-0.645937442779541,-0.356874942779541,0,-0.06581676085037103,1.499986845912964,4.1806249618530265,-3.0000000000001608,4.1943750381469735,1.8571307470133394,4.202499866485597,-0.06581676085037103
3484,2001-06-05,4.067500114440918,4.215624809265137,4.0625,4.184999942779541,15172800.0,-0.03528012578888062,-1.401956714425159,-2.065940054495913,60.2620203724523,66.0275280827329,0.227599690157958,-0.01103041536056626,-0.31984485301702614,-0.44743040735644124,17.24747824635727,0.15374994277954102,0.22774296827704177,-0.03684363365173304,-0.49329778342954445,0.4196105161260788,-0.2650707085406392,0.19138344123717266,0.48532488822937037,2.5237185257209425,-56.542440682967616,0.22822707488890587,6,0.17093729972839355,0.07624983787536621,-0.38000011444091797,-0.47375011444091797,-0.14562511444091797,1,-0.038875269250328914,2.0898309188676065,4.216249942779541,1.499986845912964,4.1806249618530265,-3.0000000000001608,4.1943750381469735,-0.038875269250328914
3485,2001-06-06,4.179999828338623,4.1806249618530265,4.03125,4.0625,5142400.0,0.027658195631831806,1.5157868107952057,-1.0,62.85714582289554,65.30771936707804,0.07891608151815621,-0.09995728306184581,-0.4193052967789992,-0.5485977849752377,17.599206153358907,0.14937496185302646,0.24516032593378156,0.05743733644485438,-0.37915019706195086,0.4940248699516596,-0.16085643030854868,0.275731103198257,0.3532121742248542,67.99992152622768,6.488398756968131,0.21829376675340262,6,0.03562521934509277,-0.03624987602233887,-0.48359358310699463,-0.586249828338623,-0.23687481880187988,2,-0.06698558480144223,-1.401956714425159,4.067500114440918,2.0898309188676065,4.216249942779541,1.499986845912964,4.1806249618530265,-0.06698558480144223
3486,2001-06-07,4.057499885559082,4.121874809265137,4.056250095367432,4.121874809265137,4544000.0,-0.029306207610116042,1.038828479156173,-0.5478724915285189,48.76323591372187,63.463043887191006,0.17537591113843654,0.040467641472893945,-0.2840706867738123,-0.41472347932624043,18.027288544778052,0.1237497329711914,0.2249730043555811,-0.07512509822845459,-0.4948184583214168,0.34456826186450806,-0.2849717782749357,0.13472158181802651,0.4455943968505869,12.57480926492764,-43.02308721766164,0.20984668004648127,6,0.1581251621246338,0.08625006675720215,-0.24921858310699463,-0.4278123378753662,-0.08812499046325684,3,-0.061306217721678324,1.5157868107952057,4.179999828338623,-1.401956714425159,4.067500114440918,2.0898309188676065,4.216249942779541,-0.061306217721678324
3487,2001-06-08,4.1081252098083505,4.148125171661377,4.046875,4.056875228881837,1814400.0,0.012476974905026417,-1.8420925828017736,-0.7961171520843827,50.09833072205845,61.11042249341605,0.10240217998329992,0.007608573717591938,-0.32022902925840935,-0.4528161220405318,18.090483697700066,0.10125017166137695,0.19102085414013015,-0.035531032085417635,-0.4393958309635302,0.3683337667926949,-0.2374634315244739,0.16640136735363864,0.3666584156567385,36.82648819041586,-13.003240981945552,0.20193239943905628,6,0.0715622901916495,0.03562474250793368,-0.2867189049720773,-0.4784376621246347,-0.18312525749206676,4,-0.06359354794452687,1.038828479156173,4.057499885559082,1.5157868107952057,4.179999828338623,-1.401956714425159,4.067500114440918,-0.06359354794452687
3488,2001-06-11,4.013124942779541,4.108749866485597,3.9812500476837163,4.1081252098083505,5891200.0,-0.023124968733180706,1.6493584344810106,-1.8536644367737127,30.82393866815248,56.96880675257462,0.15293363434195317,0.12154010294789508,-0.21408600162915992,-0.3458330968724459,18.13193803781542,0.12749981880188033,0.155530305172495,-0.13859379291534424,-0.5239464747617655,0.24675888893107656,-0.3312701338385544,0.05408254800786638,0.43504666515764256,13.599969075489213,-29.689114909825463,0.19267634092321043,6,0.10781252384185791,0.13062500953674316,-0.19171863794326782,-0.3834373950958252,-0.006249904632567471,0,-0.03971342895840646,-1.8420925828017736,4.1081252098083505,1.038828479156173,4.057499885559082,1.5157868107952057,4.179999828338623,-0.03971342895840646
3489,2001-06-12,3.896874904632568,4.03125,3.896250009536743,3.96875,9129600.0,-0.028967460471454154,-2.6923132099586575,0.756577824624803,24.791548716382877,52.561512714987046,0.23939168361889207,0.2584232688414452,-0.08403640214529551,-0.22021291424515166,18.499180797350338,0.13499999046325684,0.12336262344046656,-0.2595313310623175,-0.6289825715543977,0.10991990942976315,-0.4442569513083581,-0.07480571081627696,0.5139429784843386,0.21974336724626142,-35.85360178019029,0.18472562024604033,6,0.17625010013580367,0.25000011920929,-0.10156238079071,-0.2671873569488521,0.13750028610229537,1,-0.009623071191735777,1.6493584344810106,4.013124942779541,-1.8420925828017736,4.1081252098083505,1.038828479156173,4.057499885559082,-0.009623071191735777
3490,2001-06-13,3.928124904632568,3.96875,3.881249904632568,3.896874904632568,12112000.0,0.008019246387111378,-1.8000030517578267,-0.4347820318045789,30.006046284073832,48.888244306425435,0.18453439206363997,0.24982686530091813,-0.10172070935810096,-0.24169117401878237,18.69825753512231,0.08750009536743208,0.07373415715555698,-0.23453133106231716,-0.582418474881544,0.11335581275690965,-0.40847490297193056,-0.06058775915270376,0.4312361911263225,17.56438523579627,-13.572507476297904,0.17394357190961332,6,0.1324999332427974,0.21875011920929,-0.13281238079071,-0.2984373569488521,0.1475000381469731,2,-0.0015910656571019866,-2.6923132099586575,3.896874904632568,1.6493584344810106,4.013124942779541,-1.8420925828017736,4.1081252098083505,-0.0015910656571019866
3491,2001-06-14,3.8893749713897705,3.935625076293945,3.859375,3.890625,7028800.0,-0.009864740603614308,-1.4897995725979902,-0.04000091552734375,29.52380541500844,45.02839275297626,0.19609135304603686,0.309464053766356,-0.04428661643707077,-0.192110559258174,19.324882585578358,0.07625007629394487,0.034247647396115966,-0.2764687657356264,-0.6123134390041338,0.05937590753288102,-0.4443911023698801,-0.10854642910137269,0.4126127814339613,10.38959430470991,-17.188849735238506,0.16792233663425363,6,0.16031241416931152,0.2575000524520874,-0.0940624475479126,-0.2596874237060547,0.16250014305114746,3,0.01381971101844326,-1.8000030517578267,3.928124904632568,-2.6923132099586575,3.896874904632568,1.6493584344810106,4.013124942779541,0.01381971101844326
3492,2001-06-15,3.728749990463257,3.78125,3.624375104904175,3.625,17857600.0,-0.041298404527223664,-1.988099482062938,-82.99809269502194,20.34273230588863,39.71875602451494,0.3194730675543651,0.4656597071221782,0.13668950154948156,-0.023739948845578507,19.380988546212244,0.2649998664855957,-0.0034925711349522714,-0.4191249847412113,-0.8069159106201109,-0.03133405886231122,-0.6130204476806611,-0.22522952180176148,0.5112719769651521,21.54837407678124,-1.5201229299670693,0.19389546293945004,6,0.19124996662139893,0.36468756198883057,0.06656253337860107,-0.09906244277954102,0.26500010490417525,4,0.06453232457204061,-1.4897995725979902,3.8893749713897705,-1.8000030517578267,3.928124904632568,-2.6923132099586575,3.896874904632568,0.06453232457204061
3493,2001-06-18,3.767499923706055,3.8125,3.713749885559082,3.713749885559082,2257600.0,0.010392204717909692,-2.674420255140966,0.5180727044597535,26.412773706892622,35.95772861723053,0.23509668004358142,0.4219110542155238,0.11475304337528991,-0.05355149210608445,19.325344181614888,0.09875011444091797,-0.04035517270155431,-0.3634687900543212,-0.7868629100921889,0.05992532998354605,-0.575165850073255,-0.15177173003538735,0.3740185457184766,35.17661584113521,10.950500811333452,0.21169706001893368,6,0.1350001096725455,0.32593762874603227,0.02781260013580278,-0.1378123760223393,0.23812484741210804,0,0.04180491885857762,-1.988099482062938,3.728749990463257,-1.4897995725979902,3.8893749713897705,-1.8000030517578267,3.928124904632568,0.04180491885857762
3494,2001-06-19,3.771250009536743,3.806250095367432,3.75,3.7799999713897705,4627200.0,0.0009953778119786705,-1.1951264898259368,-0.1627898724295155,27.91293795450649,32.07503885407618,0.20663400316800384,0.38711048426615235,0.12883630558193637,-0.04993467611150937,17.79224039597392,0.056250095367432085,-0.0806224095427659,-0.3274062037467953,-0.757317495133905,0.10250508764031441,-0.5423618494403497,-0.11245055805324045,0.2875255215645316,42.64971306683061,17.201275104853973,0.2149556456935548,6,0.11500012874603271,0.32218754291534424,0.055312514305114746,-0.14156246185302734,0.29687476158142,1,0.062479291485417754,-2.674420255140966,3.767499923706055,-1.988099482062938,3.728749990463257,-1.4897995725979902,3.8893749713897705,0.062479291485417754
3495,2001-06-20,3.775624990463257,3.8156249523162837,3.7531249523162837,3.7687499523162837,1761600.0,0.0011600877468875836,-2.2786852440152323,-0.7857220708447374,28.470436466541415,29.820283359945023,0.1551856522726731,0.34629434087707267,0.14556425372214665,-0.04628116817689332,15.894901650617685,0.0625,-0.13236807985771293,-0.28862497806549037,-0.7054532654462591,0.12820330931527835,-0.4970391217558747,-0.08021083437510601,0.21364647244648172,48.59434520868624,21.33044431288615,0.20841414369038433,6,0.11062514781951904,0.31781256198883057,0.04781252145767212,-0.14593744277954102,0.2993748188018799,2,0.06853175326606231,-1.1951264898259368,3.771250009536743,-2.674420255140966,3.767499923706055,-1.988099482062938,3.728749990463257,0.06853175326606231
3496,2001-06-21,3.7699999809265137,3.8093750476837163,3.7512500286102295,3.775000095367432,1900800.0,-0.0014898220959314035,-1.735293787656115,-0.7272853377722468,28.710306011399197,27.443836169871773,0.12934170632599695,0.32351521334373246,0.16782623466675162,-0.035198490081466804,14.960049459960123,0.05812501907348677,-0.16725340453091064,-0.2656874895095829,-0.6808806326526522,0.1495056536334869,-0.47328406108111754,-0.058090917938048214,0.16088806470233452,76.14378677570576,45.7361515436638,0.20759657157153483,6,0.09656250476837203,0.32343757152557373,0.01500004529953003,-0.14031243324279785,0.3387498855590829,3,0.08106762954887792,-2.2786852440152323,3.775624990463257,-1.1951264898259368,3.771250009536743,-2.674420255140966,3.767499923706055,0.08106762954887792
3497,2001-06-22,3.780625104904175,3.78125,3.7374999523162837,3.765625,3347200.0,0.0028183352868478284,4.384656014789438,-2.999952317375282,26.813053216667456,26.998182230817882,0.07529311160864172,0.2850747512957934,0.17100017959326408,-0.042743620581593866,14.003655257223766,0.043750047683716264,-0.21925486410847927,-0.22812486886978167,-0.6356581400321497,0.1794084022925868,-0.4318915044509657,-0.024358233288597653,0.10122087020872561,65.64434407142635,36.7800932867075,0.2037666355811842,6,0.0471874475479126,0.3128124475479126,0.004374861717224121,-0.15093755722045898,0.3131248950958252,4,0.07174739679554087,-1.735293787656115,3.7699999809265137,-2.2786852440152323,3.775624990463257,-1.1951264898259368,3.771250009536743,0.07174739679554087
3498,2001-06-25,3.6875,3.7568750381469727,3.686875104904175,3.686875104904175,4996800.0,-0.02463219767106084,-223.03739030904234,0.04165938170547564,28.500711411011082,27.410311419109906,0.1311641462730746,0.33954197074991654,0.2773685207107892,0.05332546622213874,13.077214331226156,0.09375,-0.2438931172280432,-0.2856562256813051,-0.673408550325397,0.10209609896278726,-0.4795323880033511,-0.09178006335925915,0.15315063587950428,0.485355989452166,-30.400854745343388,0.19387616232204613,6,0.1090625524520874,0.4059375524520874,0.16015630960464478,-0.05781245231628418,0.38437509536743164,0,0.08305087331998151,4.384656014789438,3.780625104904175,-1.735293787656115,3.7699999809265137,-2.2786852440152323,3.775624990463257,0.08305087331998151
3499,2001-06-26,3.631249904632568,3.6956250667572017,3.618750095367432,3.688124895095825,2964800.0,-0.015254263150490055,1.1391197046442911,-91.01526135063024,16.84293777497348,25.947743806987646,0.1629039912882302,0.3660231853242726,0.3460984455651235,0.11197285311559213,13.051679903472788,0.07687497138976962,-0.27887605747371325,-0.31109381914138856,-0.7049462124921981,0.08275857420942145,-0.5080200158167938,-0.11416762246598378,0.17479664629088365,6.349114081328983,-19.022790212096247,0.19692619667540492,6,0.14593768119812056,0.4593751430511479,0.23187512159347579,-0.001562356948852095,0.44000005722045854,1,0.10309807265206028,-223.03739030904234,3.6875,4.384656014789438,3.780625104904175,-1.735293787656115,3.7699999809265137,0.10309807265206028
3500,2001-06-27,3.631249904632568,3.684999942779541,3.5956249237060547,3.638124942779541,3259200.0,0.0,-1.28800048828125,0.12087981186413654,19.76954252097073,24.863936818761232,0.13003861355182655,0.3383812370180612,0.3586340981689431,0.11377075805796766,13.275311787788574,0.08937501907348633,-0.28442911333577214,-0.282531321048737,-0.6797851658051415,0.11472252370766745,-0.48115824342693925,-0.08390439867053479,0.1410832842908003,16.66664807653459,-9.897528771444833,0.19862692237820215,6,0.07437503337860152,0.44781255722045943,0.40187507867813155,0.1409375667572026,0.3375000953674321,2,0.12030977706278279,1.1391197046442911,3.631249904632568,-223.03739030904234,3.6875,4.384656014789438,3.780625104904175,0.12030977706278279
3501,2001-06-28,3.750624895095825,3.8250000476837163,3.6318750381469727,3.6375000476837163,2940800.0,0.032874352798182516,-2.1055311252794007,-16.45443196004881,26.8982188334368,25.592324210711027,-0.012390904033782402,0.19400371329548483,0.24074667854781495,-0.0036552562963096946,13.046554113219866,0.19375014305114835,-0.2694817140908121,-0.14096882343292227,-0.5214510168660498,0.23951337000020523,-0.3312099201494858,0.049272273283641255,-0.1549999713897705,67.57488288262056,40.561085714295665,0.1902410967165637,6,-0.04031240940093994,0.25437498092651367,0.32281261682510376,0.061875104904174805,0.2025001049041748,3,0.0864855652703238,-1.28800048828125,3.631249904632568,1.1391197046442911,3.631249904632568,-223.03739030904234,3.6875,0.0864855652703238
3502,2001-06-29,3.8737499713897705,3.8737499713897705,3.743750095367432,3.748125076293945,3102400.0,0.032827883282846804,1.0696514957990777,1.1104978081267998,41.309436629224386,27.247508979859006,-0.12603906154820432,0.049233789773653225,0.11529161798641674,-0.12378374921216295,13.00987451693643,0.12999987602233842,-0.2638562357141607,-0.002499997615814209,-0.3578241785590883,0.35282418332745946,-0.18016208808745127,0.17516209285582285,-0.2781250476837158,100.0,68.34455040486131,0.17766209047163692,6,-0.1390625238418579,0.12406253814697266,0.20859378576278687,-0.06124997138977051,0.11249995231628462,4,0.060664703925513264,-2.1055311252794007,3.750624895095825,-1.28800048828125,3.631249904632568,1.1391197046442911,3.631249904632568,0.060664703925513264
3503,2001-07-02,3.9387500286102295,3.950624942779541,3.8125,3.845624923706055,5054400.0,0.016779621219884522,1.3636367345356777,0.7412949864207989,52.78934909100036,30.011554661691655,-0.18348845309862405,-0.039654942020795225,0.04977701292862102,-0.18594017025187348,13.114694017312617,0.13812494277954102,-0.2530582600560738,0.07637505531311017,-0.24289005959607657,0.3956401702222965,-0.08325750214148275,0.23600761276770355,-0.33200010299682603,96.65495393484659,58.502297649845,0.15963255745459323,7,-0.16562509536743164,0.05906248092651367,0.20656245946884155,-0.1262500286102295,-0.0012500286102294922,0,0.03935257893084976,1.0696514957990777,3.8737499713897705,-2.1055311252794007,3.750624895095825,-1.28800048828125,3.631249904632568,0.03935257893084976
3504,2001-07-03,3.9093749523162837,3.9375,3.875,3.90625,2912000.0,-0.007457969173106038,1.1052614671715448,0.03355649713897566,48.74791712240809,32.26460806789907,-0.14802644865252113,-0.02396215737364038,0.08195265448059041,-0.15261596976270875,13.332836608243536,0.06375002861022949,-0.2150325642581885,0.05490623712539611,-0.25050151817684485,0.36031399242763706,-0.09779764052572437,0.20761011477651659,-0.2819925256729121,88.38028500085281,45.65607939162345,0.15270387765112042,7,-0.13625001907348588,0.05250000953674361,0.2359375357627873,-0.09687495231628374,0.03312516212463423,1,0.041566783701539656,1.3636367345356777,3.9387500286102295,1.0696514957990777,3.8737499713897705,-2.1055311252794007,3.750624895095825,0.041566783701539656
3505,2001-07-05,3.900000095367432,3.921875,3.8793749809265137,3.9093749523162837,8059200.0,-0.0023980449722013075,1.4727318125385804,-3.000000000000142,50.73849650628931,34.71218478955352,-0.13315645102140916,-0.03861978452833004,0.09548729220479357,-0.14017962172512988,13.773001898224333,0.04250001907348633,-0.19023505819270925,0.05953136682510429,-0.20612912849471288,0.3251918621449219,-0.07329888083480451,0.1923616144850131,-0.2532231177558901,84.11769017767533,35.762409813235216,0.13283024765990875,7,-0.12687516212463423,0.028124809265136275,0.24531239271163896,-0.08750009536743208,0.07499980926513583,3,0.04391022110204856,1.1052614671715448,3.9093749523162837,1.3636367345356777,3.9387500286102295,1.0696514957990777,3.8737499713897705,0.04391022110204856
3506,2001-07-06,3.808749914169312,3.900000095367432,3.7856249809265137,3.8937499523162837,4352000.0,-0.023397481786349372,1.3461483912301258,9.066809084205133,56.15383486776954,37.972271639675974,-0.04004243239335903,0.03482463833099869,0.1894995638989161,-0.0463674839281909,14.477392490588137,0.11437511444091841,-0.16982756431080803,-0.01928131580352721,-0.26467824532163275,0.22611561371457833,-0.14197978056257998,0.10341714895552556,-0.14374205864768985,31.419875163651856,-19.486640132548427,0.12269846475905273,7,-0.035624980926514116,0.11406254768371538,0.3570312857627864,0.0037500858306880325,0.1412501335144043,4,0.04200855646506363,1.4727318125385804,3.900000095367432,1.1052614671715448,3.9093749523162837,1.3636367345356777,3.9387500286102295,0.04200855646506363
3507,2001-07-09,3.8468749523162837,3.90625,3.775000095367432,3.811875104904175,1904000.0,0.010009855991105931,-1.4137943130248072,-0.41176272593656293,56.11164164352695,41.040152776622186,-0.07574728976933143,-0.02516643871953983,0.15042550209375216,-0.08205708318447291,15.07530786007529,0.13124990463256792,-0.14864596999251223,0.031906235218047474,-0.17560189540770432,0.23941436584379883,-0.07184783009482842,0.13566030053092337,-0.16473007155918662,40.925221008275194,-11.476510259103257,0.10375406531287572,7,-0.07375001907348588,0.0709373950958252,0.37578129768371626,-0.034374952316283736,0.09812498092651456,0,0.027619834021311407,1.3461483912301258,3.808749914169312,1.4727318125385804,3.900000095367432,1.1052614671715448,3.9093749523162837,0.027619834021311407
3508,2001-07-10,3.853749990463257,3.890625,3.833750009536743,3.8718750476837163,6292800.0,0.0017871748450866143,1.0449448797297993,-0.5178610354223626,56.3218315206231,45.426696526138805,-0.06320659489238167,-0.04700354431013487,0.14129164975893094,-0.08718043946905407,16.180238837100646,0.056874990463256836,-0.1263129553791642,0.04675002098083514,-0.13991110959725628,0.23341115155892656,-0.04658054430821057,0.14008058626988085,-0.1554963059848129,48.46150234604005,-4.960069559198686,0.09333056528904568,7,-0.08062505722045898,0.0640623569488521,0.38999998569488525,-0.041249990463256836,0.0868749618530269,1,0.03438207812408467,-1.4137943130248072,3.8468749523162837,1.3461483912301258,3.808749914169312,1.4727318125385804,3.900000095367432,0.03438207812408467
3509,2001-07-11,3.859375,3.890625,3.781874895095825,3.856874942779541,6732800.0,0.0014596197341973927,2.3461541283057623,-0.1379337560179914,56.40534801054256,49.497341580535675,-0.03695526298105367,-0.058585719593940766,0.13221769831449137,-0.09318628698837994,17.061381883880326,0.1087501049041748,-0.10194787248740944,0.054250025749206454,-0.12933796929311692,0.23783802079152983,-0.03754397177195523,0.14604402327036814,-0.14597904002349038,57.446780880400105,3.273543772370523,0.09179399752116163,7,-0.06812500953674316,0.0462498664855957,0.37281250953674316,-0.046875,0.1324999332427983,2,0.020242914979757165,1.0449448797297993,3.853749990463257,-1.4137943130248072,3.8468749523162837,1.3461483912301258,3.808749914169312,0.020242914979757165
3510,2001-07-12,3.921875,3.96875,3.84375,3.84375,1744000.0,0.0161943319838056,-2.2,31.249284760633227,60.68600742137437,53.25154031252874,-0.0602283741912788,-0.12814817796037747,0.06261208143935093,-0.1545224912362828,17.633492624688596,0.125,-0.07081284018290912,0.11706252098083514,-0.06566318902448742,0.2997882309861577,0.025699665978173858,0.20842537598349642,-0.19424530105530868,75.80643970437306,23.403881224194166,0.09136285500266125,7,-0.06562495231628418,-0.03375005722045943,0.26921868324279785,-0.109375,0.049999952316283736,3,0.005258993323580707,2.3461541283057623,3.859375,1.0449448797297993,3.853749990463257,-1.4137943130248072,3.8468749523162837,0.005258993323580707
3511,2001-07-13,3.943125009536743,3.9500000476837163,3.8949999809265137,3.9093749523162837,1320000.0,0.005418329124906585,1.315785775234629,0.4320007324218807,61.26514969204773,55.46884176395356,-0.0573294410346783,-0.1530097936107735,0.03745978131805128,-0.17291403410724637,18.091395455504887,0.05500006675720259,-0.02158256731299968,0.1356250286102294,-0.05379588495903276,0.32504594217949156,0.04091457182559832,0.23033548539486048,-0.19620568650762715,86.77419196058305,34.55758118651252,0.094710456784631,7,-0.07124996185302734,-0.07124996185302734,0.23656249046325684,-0.13062500953674316,0.11937499046325684,4,0.008083663342839165,-2.2,3.921875,2.3461541283057623,3.859375,1.0449448797297993,3.853749990463257,0.008083663342839165
3512,2001-07-16,3.969374895095825,3.969374895095825,3.9293749332427983,3.938124895095825,2304000.0,0.006657127404176899,1.5599975585937216,0.9259243560943096,71.53770846472537,57.55199280547856,-0.076648905487533,-0.16897162674501942,0.014342429657768108,-0.19462687128572043,17.181963149432327,0.0399999618530269,0.024315750241737266,0.1498436689376832,-0.04885644971012493,0.34854378758549087,0.050493609613779356,0.24919372826158703,-0.20470911790903834,100.0,39.53616256159797,0.0993500593239039,7,-0.09718739986419678,-0.09749984741210938,0.2103126049041748,-0.1568748950958252,0.16000008583068848,0,-0.004881082771004186,1.315785775234629,3.943125009536743,-2.2,3.921875,2.3461541283057623,3.859375,-0.004881082771004186
3513,2001-07-17,3.9249999523162837,3.9656250476837163,3.915625095367432,3.9443750381469727,3369600.0,-0.0111793277158998,-1.6229620967187788,-0.6200027465820455,72.85992012144686,60.2311042498162,-0.03847565257478802,-0.1182551840978876,0.05831610294155132,-0.14492891044663248,16.512974398600853,0.05374979972839311,0.058974223612158205,0.09759372472763017,-0.10487230063675623,0.300059750092017,-0.0036392879545630308,0.19882673740982337,-0.13986326333859322,76.33336385091121,8.65159011081576,0.1012330126821934,7,-0.05281245708465532,-0.0728125572204581,0.23671877384185835,-0.11249995231628374,0.20624995231628462,1,0.005095536603691331,1.5599975585937216,3.969374895095825,1.315785775234629,3.943125009536743,-2.2,3.921875,0.005095536603691331
3514,2001-07-18,4.0068750381469735,4.011250019073486,3.901249885559082,3.9137499332427983,2377600.0,0.020859894732577544,1.15951040850002,-4.806435734941155,75.92752406813136,63.02988509002087,-0.11741314863369157,-0.1913851546990717,-0.021062711301865544,-0.22070135155841797,15.651763992319868,0.1100001335144043,0.07460452824913189,0.16768755912780842,-0.048009064914041666,0.3833841831696585,0.05983924710688315,0.2755358711487337,-0.20331452855746956,97.38807138607348,22.29266051117665,0.10784831202092508,7,-0.11374998092651456,-0.1934375762939462,0.125468671321868,-0.19437503814697354,0.08125019073486328,2,-0.016534103309926995,-1.6229620967187788,3.9249999523162837,1.5599975585937216,3.969374895095825,1.315785775234629,3.943125009536743,-0.016534103309926995
3515,2001-07-19,4.034375190734863,4.091249942779541,4.006249904632568,4.011250019073486,1803200.0,0.006863241884530469,-4.132015719241676,0.24832371126102365,72.43083886721658,64.83844108995943,-0.13840212669315433,-0.2092340022460819,-0.0425120720163461,-0.2441223724162649,14.951882971356808,0.08500003814697266,0.07537244853974334,0.18225020170211792,-0.04794622666463777,0.41244663006887405,0.06715198751874007,0.29734841588549576,-0.20589194000728162,71.01922899364865,-4.819798159612034,0.115098214183378,7,-0.10125017166137695,-0.19093775749206543,0.07562482357025146,-0.22187519073486328,0.16624975204467773,3,-0.01053453273004179,1.15951040850002,4.0068750381469735,-1.6229620967187788,3.9249999523162837,1.5599975585937216,3.969374895095825,-0.01053453273004179
3516,2001-07-20,4.075624942779541,4.09375,4.03125,4.087500095367432,4300800.0,0.010224570124119703,4.12821315387926,-0.5135162999773182,68.3314360882429,66.1961960282612,-0.1540104094902306,-0.23864876185938266,-0.07841662086321755,-0.2819472942114327,14.210788529121102,0.0625,0.0834694021313207,0.20821870565414446,-0.038972573683958345,0.4554099849922473,0.08462306598509306,0.33181434532319587,-0.21035435516468493,90.58439145706487,17.066200594347805,0.12359563966905147,7,-0.13781249523162842,-0.23093748092651367,0.028124988079071045,-0.263124942779541,0.16062498092651456,4,-0.025456216388866415,-4.132015719241676,4.034375190734863,1.15951040850002,4.0068750381469735,-1.6229620967187788,3.9249999523162837,-0.025456216388866415
3517,2001-07-23,4.051875114440918,4.112500190734863,4.051249980926514,4.0925002098083505,3582400.0,-0.00582728505985286,-1.9253578382810097,3.4210167041439874,61.104306022121506,66.72758208398325,-0.10965458628168889,-0.20399452864920375,-0.050494792930644294,-0.255998652694168,13.404553158721386,0.06125020980834961,0.09057251846925185,0.17090637683868426,-0.08581822849125142,0.42763098216861994,0.04254407417371642,0.2992686795036521,-0.1500478208444389,71.30178049044747,0.6808954956315318,0.1283623026649679,7,-0.10468757152557373,-0.19781255722045898,0.046406090259552,-0.23937511444091797,0.16374969482421875,0,0.0026222144708298867,4.12821315387926,4.075624942779541,-4.132015719241676,4.034375190734863,1.15951040850002,4.0068750381469735,0.0026222144708298867
3518,2001-07-24,3.993750095367432,4.0587501525878915,3.9718749523162837,4.044374942779541,2769600.0,-0.014345214852828914,1.1889740601458436,1.2461471648062343,57.839737463664086,66.88695868988563,-0.033058574546280806,-0.12832913792980438,0.012361300855037616,-0.19611524276982806,12.017669549888218,0.08687520027160778,0.09984203554687365,0.09746885299682662,-0.1469039253768929,0.34184163137054613,-0.02471753619003314,0.21965524218368637,-0.05400168028604391,43.78701831052063,-23.57174098129982,0.12218638918685987,7,-0.015625000000000444,-0.1396875381469731,0.012968659400939497,-0.18125009536743208,0.19374990463256792,1,0.03395928195817777,-1.9253578382810097,4.051875114440918,4.12821315387926,4.075624942779541,-4.132015719241676,4.034375190734863,0.03395928195817777
3519,2001-07-25,4.005624771118163,4.070000171661377,3.9718749523162837,4.002500057220459,4236800.0,0.0029733146709667313,-2.0485541169150263,-0.06172292969631334,59.76876303172057,66.78504264659077,-0.024592181973105642,-0.11670188524235403,0.00702483297812595,-0.20614462547829948,10.16904537975332,0.09812521934509322,0.10781919704972509,0.09062478542327801,-0.12378619750971076,0.3050357683562668,-0.016580706043216153,0.19783027688977217,-0.03478103641914965,23.99983045818636,-39.53549471636293,0.1072054914664943,7,-0.0018746852874746978,-0.1515622138977042,-0.007655978202818936,-0.19312477111816317,0.08812522888183683,2,0.03136218210457531,1.1889740601458436,3.993750095367432,-1.9253578382810097,4.051875114440918,4.12821315387926,4.075624942779541,0.03136218210457531
3520,2001-07-26,4.068124771118163,4.09375,4.0,4.0,1430400.0,0.015603059090967486,-1.7523028249853012,21.801922783463873,75.33578921235957,68.34844703773652,-0.07170559203892601,-0.15261902568623675,-0.04807590000465023,-0.2658558077127582,8.174766578036783,0.09375,0.11786105992278229,0.13128104209899805,-0.04746160711052827,0.31002369130852436,0.04190971749423511,0.22065236670376098,-0.09624981880187944,68.44419955071366,0.8115184780612026,0.08937132460476313,7,-0.06124973297119052,-0.2140622138977042,-0.07828092575073153,-0.19312477111816317,0.041250228881836826,3,0.0049163825813967055,-2.0485541169150263,4.005624771118163,1.1889740601458436,3.993750095367432,-1.9253578382810097,4.051875114440918,0.0049163825813967055
3521,2001-07-27,4.074999809265137,4.09375,4.025000095367432,4.093124866485597,1174400.0,0.0016899772091021337,6.096645583638915,-0.2660567796847605,73.73213253732234,68.59227193469175,-0.06471213017042121,-0.1411853488157795,-0.04804458018788793,-0.27049746181469203,7.4035192136777175,0.06874990463256836,0.12902688496397596,0.1219373345375061,-0.0440722617131053,0.2879469307881175,0.03893253641220085,0.2049421326628118,-0.10312485694885298,73.33310727758243,2.2261880685578888,0.08300479812530563,7,-0.06812477111816406,-0.22093725204467773,-0.08515596389770508,-0.19843733310699463,0.06687498092651278,4,0.030828255066117194,-1.7523028249853012,4.068124771118163,-2.0485541169150263,4.005624771118163,1.1889740601458436,3.993750095367432,0.030828255066117194
3522,2001-07-30,4.108749866485597,4.112500190734863,4.025000095367432,4.081250190734863,3142400.0,0.008282223018446278,3.999959128622226,-1.5172186998500181,75.12316740478636,68.8437438550628,-0.08561619004867094,-0.16488062449239216,-0.08281617020266463,-0.30397821871916486,7.067174517646061,0.08750009536743164,0.1333504824374261,0.14393739700317454,-0.031437675915928054,0.3193124699222776,0.05624986054362324,0.23162493346272583,-0.11156237125396862,97.33310727758297,22.396647606945294,0.08768753645955142,7,-0.10187482833862394,-0.2546873092651376,-0.12874984741211026,-0.2321873903274545,-0.0025000572204598726,0,0.031031350499200805,6.096645583638915,4.074999809265137,-1.7523028249853012,4.068124771118163,-2.0485541169150263,4.005624771118163,0.031031350499200805
3523,2001-07-31,4.09375,4.153124809265137,4.068749904632568,4.121874809265137,1721600.0,-0.0036507129840023245,-1.15999755859375,-1.022732395831494,72.67233967179715,68.48205669991457,-0.049351669616714666,-0.14511318308288867,-0.0695973592234509,-0.2888559092872751,7.461606058479766,0.08437490463256836,0.13594082251023654,0.12118753194808951,-0.06282468924317008,0.3051997531393491,0.029181421352459935,0.21319364254371953,-0.07580621957778977,67.2414586887692,-9.498066235100026,0.0920061105956299,7,-0.03125011920928955,-0.2193751335144043,-0.1331249475479126,-0.20000004768371582,-0.11124992370605513,1,0.029770945774689972,3.999959128622226,4.108749866485597,6.096645583638915,4.074999809265137,-1.7523028249853012,4.068124771118163,0.029770945774689972
3524,2001-08-01,4.071875095367432,4.131249904632568,4.0506248474121085,4.078125,1500800.0,-0.00534348815452057,-2.3076674785057407,0.22222033840832797,65.74806736706353,67.73952653323089,-0.019318411169392924,-0.1164082843313321,-0.059848617245119584,-0.2658618223884561,7.802041108182658,0.08062505722045987,0.12916055483101863,0.09118762016296378,-0.09540926271654548,0.2777845030424726,-0.002110821276790631,0.1844860616027182,-0.046875,46.938896258789384,-28.68274878336433,0.09329844143975448,8,-0.009375214576721191,-0.19750022888183594,-0.12687504291534424,-0.11562514305114746,-0.20312499999999956,2,0.028395985123442102,-1.15999755859375,4.09375,3.999959128622226,4.108749866485597,6.096645583638915,4.074999809265137,0.028395985123442102
3525,2001-08-02,4.0712499618530265,4.081250190734863,4.012499809265137,4.081250190734863,4726400.0,-0.00015352472749385893,12.749761586877742,1.600061036087729,64.06037172682524,67.2649638264067,-0.014429981740722297,-0.10782391434509453,-0.07309792524299663,-0.26292472917063137,8.006106739662469,0.06875038146972656,0.1254324404599565,0.08199999332427899,-0.10472365229650116,0.26872363894505913,-0.011361829486110864,0.17536181613466928,0.08187484741211026,41.77788628472159,-31.093261291941886,0.09336182281039015,8,-0.008750081062316006,-0.19687509536743075,-0.1373436450958243,-0.08687496185302646,-0.34625005722045854,3,0.005526567604002608,-2.3076674785057407,4.071875095367432,-1.15999755859375,4.09375,3.999959128622226,4.108749866485597,0.005526567604002608
3526,2001-08-03,3.96875,4.037499904632568,3.9300000667572017,4.036874771118163,4545600.0,-0.025176533696882997,2.0990927211492325,6.812321190157612,49.941255390899315,66.02462486738202,0.07969639907240733,0.007670736156371483,0.017999619147450296,-0.15954296372007448,7.686135171314651,0.14124989509582475,0.10810277874199414,-0.02849997282028216,-0.19531038958685087,0.13831044394628655,-0.11190518120356696,0.0549052355630022,0.1815623092651366,17.366936901415237,-49.92152818101537,0.08340520838328444,8,0.07281243801116943,-0.07625007629394531,-0.07640630006790161,0.03125,-0.424375057220459,4,0.03543307086614167,12.749761586877742,4.0712499618530265,-2.3076674785057407,4.071875095367432,-1.15999755859375,4.09375,0.03543307086614167
3527,2001-08-06,3.953125,3.9931249618530273,3.9387500286102295,3.970624923706055,4979200.0,-0.003937007874015741,-1.3513552524408978,0.2568804770837515,52.795038708555445,65.46410278348105,0.0892233914152083,0.033375010762308754,0.02251074612195847,-0.14300893128774783,7.274519150067263,0.05437493324279785,0.09337040285304088,-0.04943747520446795,-0.20226490435381628,0.10338995394488038,-0.12585118977914167,0.026976239370206212,0.18837481956481916,10.364127699542735,-53.47599523069806,0.07641371457467407,8,0.08843743801116943,-0.00468754768371582,-0.09546881914138794,0.046875,-0.42624998092651367,0,0.0477469824990735,2.0990927211492325,3.96875,12.749761586877742,4.0712499618530265,-2.3076674785057407,4.071875095367432,0.0477469824990735
3528,2001-08-07,3.986249923706055,4.0,3.9375,3.955625057220459,940800.0,0.008379427340662104,1.1505369287185083,-1.749999999999981,47.73038287654839,64.12650498846192,0.061377147977579316,0.011263079500980933,-0.02415131131652748,-0.17658226212986072,6.811686305853311,0.0625,0.08062245050242156,-0.022937548160552712,-0.15919210237354564,0.11331700605244066,-0.09106482526704918,0.04518972894594375,0.14678990574645967,27.950261994093516,-30.33899626535557,0.06812727710649666,8,0.0553125143051143,-0.022187471389770952,-0.11999994516372725,0.031562566757201704,-0.5287499427795415,1,0.030103452582199486,-1.3513552524408978,3.953125,2.0990927211492325,3.96875,12.749761586877742,4.0712499618530265,0.030103452582199486
3529,2001-08-08,3.9375,4.0,3.9343750476837163,3.983750104904175,2532800.0,-0.012229520135238259,-1.4999977293473035,-1.5102140910860038,39.81599188335127,60.17986084079434,0.11113428450705154,0.06974172467678486,0.015112028793726306,-0.1277579483416047,5.958341884091219,0.06562495231628374,0.07322421352427844,-0.07559372186660784,-0.19748697365301382,0.04629952991979769,-0.1365403477598104,-0.014647095973404856,0.18741823894470233,4.958629484433332,-49.58385782955679,0.06094662589320277,8,0.10406243801116943,0.02656245231628418,-0.05203127861022949,0.14156246185302734,-0.6243751049041748,2,0.01142859080481129,1.1505369287185083,3.986249923706055,-1.3513552524408978,3.953125,2.0990927211492325,3.96875,0.01142859080481129
3530,2001-08-09,3.942500114440918,3.9987499713897705,3.931250095367432,3.938124895095825,1532800.0,0.0012698703342013395,-6.448336643822418,-0.09459912262161897,34.85064057692627,55.85969506741699,0.09659870257675518,0.06995252047077649,0.001938548629437431,-0.13050201547206086,5.813620041266029,0.06749987602233842,0.07177299306427987,-0.07162486314773542,-0.19058232159460964,0.0473325952991388,-0.13110359237117208,-0.012146133924298308,0.17462139761628404,11.627968870249452,-36.7710354791536,0.05947872922343705,8,0.09906232357025146,0.02156233787536621,-0.07500016689300537,0.13656234741210938,-0.661250114440918,3,-0.018706408860547197,-1.4999977293473035,3.9375,1.1505369287185083,3.986249923706055,-1.3513552524408978,3.953125,-0.018706408860547197
3531,2001-08-10,3.974999904632568,3.980624914169312,3.9375,3.9406249523162837,2392000.0,0.008243446860688008,-1.1230801734813733,7.8567380524222115,41.422559415185354,52.115183068572435,0.05411271570153131,0.04212281568879783,-0.03826354640465146,-0.15788306603253188,5.66107725022439,0.04312491416931197,0.06888468588973673,-0.040718817710877264,-0.15648231599781548,0.07504468057606051,-0.09860056685434637,0.017162931432591844,0.13463674961263417,63.636174477558264,17.385111469676517,0.05788174914346898,8,0.06656253337860152,-0.010937452316283736,-0.12437498569488481,0.10406255722045943,-0.5562498569488517,4,-0.06289308326992504,-6.448336643822418,3.942500114440918,-1.4999977293473035,3.9375,1.1505369287185083,3.986249923706055,-0.06289308326992504
3532,2001-08-13,3.9500000476837163,3.96875,3.916874885559082,3.96875,4012800.0,-0.006289272339281338,4.533359612425772,-0.5454539149251842,44.72890034832157,49.01035647707515,0.06059833587069674,0.06914166297736513,-0.02097202578610924,-0.1259867333181659,5.772391783963843,0.058125019073485884,0.05059221552297366,-0.06474993228912274,-0.18245434837021213,0.0529544837919671,-0.12360214032966743,-0.00589772424857804,0.1524511430619655,39.84976423482494,-6.435677417099065,0.058852208040544904,8,0.07406234741210893,0.014062404632567915,-0.10203135013580367,0.12906241416931108,-0.4600000381469731,0,-0.10268989873608592,-1.1230801734813733,3.974999904632568,-6.448336643822418,3.942500114440918,-1.4999977293473035,3.9375,-0.10268989873608592
3533,2001-08-14,3.9449999332427983,3.974375009536743,3.9375,3.9375,2904000.0,-0.001265851741913293,-8.833423403376036,-0.39999745686205523,42.57275532933501,46.43532180621643,0.04724790880856622,0.07980878893096977,-0.025045753963215844,-0.11242753299336217,5.742114734359431,0.036875009536743164,0.03237626983232911,-0.07075004577636657,-0.18554786991340366,0.044047778360670975,-0.12814895784488511,-0.013351133707848017,0.1463166791916879,33.834597248833184,-14.639043647136681,0.05739891206851868,8,0.05406260490417436,0.02249991893768266,-0.09953129291534468,0.13406252861022905,-0.5056250095367436,1,-0.10598857319260135,4.533359612425772,3.9500000476837163,-1.1230801734813733,3.974999904632568,-6.448336643822418,3.942500114440918,-0.10598857319260135
3534,2001-08-15,3.9406249523162837,3.9562499523162837,3.894375085830689,3.931250095367432,4993600.0,-0.0011089939164886653,2.046157999448357,1.2499920526430983,31.785722800671877,42.8492497033105,0.034695775131286855,0.08323341677576446,-0.025187151064243185,-0.1002428561449058,6.340232124268905,0.061874866485594815,0.008320885081538165,-0.07181252241134706,-0.19141151764945752,0.04778647282676385,-0.1316120200304023,-0.012013024792291827,0.14022515650567824,44.31129791219268,-1.5686118226396317,0.05979949761905538,8,0.025312542915344682,0.02687489986419722,-0.09515631198883012,0.1384375095367436,-0.5593750476837154,2,-0.12260110445318861,-8.833423403376036,3.9449999332427983,4.533359612425772,3.9500000476837163,-1.1230801734813733,3.974999904632568,-0.12260110445318861
3535,2001-08-16,3.9918749332427983,4.013750076293944,3.925625085830689,3.925625085830689,3635200.0,0.013005546467036888,-1.6603831980191917,7.066758220798716,39.4611780111202,41.68479666111281,-0.032405397850054474,0.03018370304180662,-0.08407785559379954,-0.14516138152988312,6.304075278395782,0.0881249904632555,-0.013797782023635019,-0.018437528610229403,-0.13790552434984482,0.10103046712938646,-0.07817152648003711,0.041296469259578306,0.07405717373986187,81.67527137279274,37.64588565093089,0.059733997869807855,8,-0.0378123521804814,0.006562471389770064,-0.14343750476837203,0.08718752861022905,-0.4306249618530278,3,-0.1700328916857099,2.046157999448357,3.9406249523162837,-8.833423403376036,3.9449999332427983,4.533359612425772,3.9500000476837163,-0.1700328916857099
3536,2001-08-17,3.9718749523162837,4.0,3.959374904632568,3.974999904632568,3144000.0,-0.005010172227582155,-1.8888907726868456,-0.04716920020728969,32.01969363370715,39.37642498612968,-0.01331582776267659,0.04428287069555514,-0.06815939147493255,-0.11846096079073698,6.24441650964618,0.040625095367432085,-0.03100132410548051,-0.03325001001358041,-0.1497501825702625,0.08325016254310169,-0.09150009629192146,0.02500007626476064,0.08033259297421891,64.9213593105583,26.492981705196073,0.05825008627834115,8,-0.01781237125396684,0.05187499523162886,-0.09968745708465532,0.10718750953674361,-0.48687505722045854,4,-0.17387882564468227,-1.6603831980191917,3.9918749332427983,2.046157999448357,3.9406249523162837,-8.833423403376036,3.9449999332427983,-0.17387882564468227
3537,2001-08-20,4.0625,4.09375,3.9600000381469727,3.9600000381469727,3512000.0,0.02281669205896475,-1.609756324491296,-32.80048828870069,46.57534031824003,39.24808692409542,-0.09699444077472519,-0.04796454130547012,-0.163529092238047,-0.20135397393996346,6.114320178548355,0.13374996185302734,-0.04583379835802415,0.05684379339218104,-0.06064667860030859,0.17433426538467023,-0.0019014426040637744,0.11558902938842586,-0.16812491416931108,84.32601206114516,47.495754312925285,0.05874523599624466,8,-0.06843745708465576,-0.0387500524520874,-0.19062495231628418,0.016562461853027344,-0.546875,0,-0.15846152672400826,-1.8888907726868456,3.9718749523162837,-1.6603831980191917,3.9918749332427983,2.046157999448357,3.9406249523162837,-0.15846152672400826
3538,2001-08-21,4.129374980926514,4.175000190734863,4.050000190734863,4.050000190734863,6588800.0,0.01646153376652637,-2.149614624446567,0.7743884851924562,55.735651833100704,41.01693802962313,-0.1580530419168631,-0.10978669747286851,-0.23140684647821708,-0.26127698193255444,6.944780868735544,0.125,-0.04372121777989957,0.11693753004074114,-0.012688593421062322,0.2465636535025446,0.05212446830983897,0.18175059177164288,-0.23101239681243868,83.74157942001328,46.19931741404561,0.06481306173090176,8,-0.09468734264373779,-0.09468734264373779,-0.25734370946884155,-0.05031251907348633,-0.41062498092651367,1,-0.15483577401980408,-1.609756324491296,4.0625,-1.8888907726868456,3.9718749523162837,-1.6603831980191917,3.9918749332427983,-0.15483577401980408
3539,2001-08-22,4.131249904632568,4.171249866485597,4.109375,4.125,1897600.0,0.00045404539784232867,-2.3000012715690366,0.07873916412853461,55.970148545574354,43.36355002613958,-0.14477939326997324,-0.10726718777227617,-0.23053577217655974,-0.25424729445788063,7.82957283191924,0.06187486648559659,-0.04163500158694067,0.11253119707107562,-0.027464915129778333,0.25252730927192957,0.042533140970649086,0.1825292531715026,-0.22182181625366182,82.45603300333185,43.57207499608096,0.06999805610042695,8,-0.09656226634979248,-0.09656226634979248,-0.26906245946884155,-0.052187442779541016,-0.4368748664855957,2,-0.16747352421132433,-2.149614624446567,4.129374980926514,-1.609756324491296,4.0625,-1.8888907726868456,3.9718749523162837,-0.16747352421132433
3540,2001-08-23,4.088125228881837,4.1649999618530265,4.081250190734863,4.119999885559082,1508800.0,-0.010438650952190986,-2.671244330177006,-5.100022888532703,63.46972287713647,45.81323485524525,-0.08808893716581334,-0.06594851575649052,-0.18611702942210506,-0.20281497957042838,8.390119987286207,0.08374977111816317,-0.03959092083891225,0.06840649843215996,-0.07335024982938965,0.21016324669370956,-0.002471875698614845,0.13928487256293476,-0.1680742564086919,59.71021607743543,17.356621407124813,0.07087837413077473,8,-0.05343759059906095,-0.05343759059906095,-0.23484396934509366,-0.009062767028809482,-0.39125013351440474,3,-0.17290941071357768,-2.3000012715690366,4.131249904632568,-2.149614624446567,4.129374980926514,-1.609756324491296,4.0625,-0.17290941071357768
3541,2001-08-24,4.200624942779541,4.203125,4.094375133514403,4.1212501525878915,1331200.0,0.027518656498806582,1.5777775266040324,-2.490216318104341,72.91670345972481,48.94521297873451,-0.1846342615076324,-0.17766302755804286,-0.29473952166279904,-0.30364891523897075,9.119274364229232,0.11499977111816317,-0.025587121752966624,0.17462495565414393,0.012836848131385636,0.33641306317690267,0.09373090189276478,0.2555190094155231,-0.27037600157592756,98.971698668288,50.39997087064232,0.08089405376137934,8,-0.15187489986419678,-0.15187489986419678,-0.3123437166213989,-0.12156248092651367,-0.5174999237060547,4,-0.1522094878974598,-2.671244330177006,4.088125228881837,-2.3000012715690366,4.131249904632568,-2.149614624446567,4.129374980926514,-0.1522094878974598
3542,2001-08-27,4.236249923706056,4.243750095367432,4.15625,4.15625,4246400.0,0.008480876396201653,-1.1875044703526214,1.0078757186368204,73.04151434952706,52.33063064764474,-0.1959956220195389,-0.21422994460064704,-0.3208151601683098,-0.3257232390649629,9.835466380335072,0.08750009536743164,-0.007258195016529356,0.20387493371963572,0.01983958767894123,0.3879102797603302,0.11185726069928847,0.29589260673998297,-0.28962841897465896,96.12894175323619,43.0919512501143,0.09201767302034716,8,-0.16718733310699552,-0.16718733310699552,-0.3449999690055856,-0.15718746185302823,-0.6056249141693124,0,-0.17733845786723657,1.5777775266040324,4.200624942779541,-2.671244330177006,4.088125228881837,-2.3000012715690366,4.131249904632568,-0.17733845786723657
3543,2001-08-28,4.215624809265137,4.25,4.2068748474121085,4.219375133514403,4614400.0,-0.00486871993210336,-3.05879053068526,-0.04687909782322468,77.03525749475526,57.35835672476511,-0.14856895764083866,-0.1939500426277334,-0.29193269947439804,-0.29371284503184514,10.209317227516058,0.04312515258789151,0.006220069478029444,0.17715607881546003,-0.02281693082036984,0.37712908845128945,0.0771695739975451,0.27714258363337496,-0.24523301728285718,79.62949357717282,19.66362906177416,0.09998650481791473,8,-0.12781226634979248,-0.14343726634979248,-0.3149997591972351,-0.13656234741210938,-0.7349998950958252,1,-0.1660488873978232,-1.1875044703526214,4.236249923706056,1.5777775266040324,4.200624942779541,-2.671244330177006,4.088125228881837,-0.1660488873978232
3544,2001-08-29,4.1875,4.245625019073486,4.159375190734863,4.236875057220459,6993600.0,-0.006671563656073909,1.5794348542214807,13.165543547364846,72.79073150954954,61.06164044681282,-0.09134845002851133,-0.1651880375204442,-0.2558280030761999,-0.25393886039463487,10.56573546768383,0.08624982833862305,0.02032302563943489,0.1432500243186947,-0.06720041986763015,0.35370046850502,0.038024802225532284,0.24847524641185714,-0.18914738721594837,62.96292110066856,-2.9885871085161213,0.10522522209316258,8,-0.08281254768371582,-0.11531245708465576,-0.2714061737060547,-0.10843753814697266,-0.5799999237060551,2,-0.11194029850746268,-3.05879053068526,4.215624809265137,-1.1875044703526214,4.236249923706056,1.5777775266040324,4.200624942779541,-0.11194029850746268
3545,2001-08-30,4.09375,4.1875,4.0625,4.168749809265137,2955200.0,-0.02238805970149249,1.2222184546263721,1.5189817184466956,59.91651455639548,64.16128721600042,0.0205313298001073,-0.07343079793862373,-0.155164011437821,-0.14755446872736844,10.945247329677692,0.125,0.03513912008160425,0.04837502241134661,-0.16292199502594418,0.2596720398486374,-0.05727348630729878,0.154023531129992,-0.07023264849435318,16.666666666666664,-47.52971139342666,0.1056485087186453,8,0.011250019073486328,-0.02156245708465576,-0.16484367847442627,-0.014687538146972656,-0.5,3,-0.0975572425900525,1.5794348542214807,4.1875,-3.05879053068526,4.215624809265137,-1.1875044703526214,4.236249923706056,-0.0975572425900525
3546,2001-08-31,4.109375,4.150000095367432,4.0625,4.075624942779541,3110400.0,0.003816793893129722,-1.9166726271368286,-0.45000190735348344,63.52069061069603,66.04410391516218,0.029571630050524433,-0.08219450435063713,-0.16336956579066264,-0.1527210254388791,10.9045064752739,0.08750009536743164,0.05652601510192845,0.05696877241134679,-0.15294669260001115,0.26688423742270473,-0.04798896009433218,0.16192650491702576,-0.06320938364491813,25.0,-40.52968049833552,0.10495773250567902,8,0.04062509536743164,-0.03718745708465576,-0.17890620231628418,-0.030312538146972656,-0.4768750667572017,4,-0.10038020492959832,1.2222184546263721,4.09375,1.5794348542214807,4.1875,-3.05879053068526,4.215624809265137,-0.10038020492959832
3547,2001-09-04,4.1418747901916495,4.21875,4.080625057220459,4.125,2545600.0,0.007908694191123944,-1.6153915606899882,0.49999293575775494,65.9574616104386,67.17986055708862,0.010633440643284864,-0.10522345935603905,-0.18826181894538596,-0.1761038436006208,11.130274321971719,0.13812494277954102,0.07387431764907326,0.08003107309341306,-0.12805439721034872,0.2881165433971753,-0.024011662058468275,0.18407380824529396,-0.0793747901916495,42.333221435546406,-26.08183560485263,0.10404273515188107,9,0.014375209808350498,-0.06968724727630526,-0.21140599250793368,-0.06281232833862216,-0.5031247138977046,1,-0.11075896649616879,-1.9166726271368286,4.109375,1.2222184546263721,4.09375,1.5794348542214807,4.1875,-0.11075896649616879
3548,2001-09-05,4.106249809265137,4.175000190734863,4.056875228881837,4.1262497901916495,2704000.0,-0.008601172833827886,1.010624266994551,-1.1851987905846546,62.77725112555821,67.93620528819793,0.04764335598550051,-0.06339788028813054,-0.14228425565487424,-0.13135673832014838,11.346645018587006,0.11812496185302646,0.09696293457126703,0.03840609788894689,-0.16740956046642363,0.2442217562443174,-0.06450173128873882,0.14131392706663215,0.14375019073486328,26.158747161078583,-43.433759194886264,0.10290782917768536,9,0.04718780517578125,-0.03406226634979248,-0.1757810115814209,-0.027187347412109375,-0.4837498664855957,2,-0.11582948476617705,-1.6153915606899882,4.1418747901916495,-1.9166726271368286,4.109375,1.2222184546263721,4.09375,-0.11582948476617705
3549,2001-09-06,3.982500076293945,4.099999904632568,3.947499990463257,4.064374923706056,9457600.0,-0.030136922671379907,-1.0082290701872811,4.0937462747063975,49.349531764110296,66.36729516452836,0.16547547663378426,0.0673490215902599,-0.00759308907059264,0.0006985214323127487,11.596421922225277,0.15874981880187988,0.10497293668076324,-0.08759363889694294,-0.2883308105657796,0.11314353277189326,-0.18796222473136082,0.012774946937475384,0.26363742828369174,12.903256995442417,-52.88222258532856,0.10036858583441813,9,0.11624991893768355,0.08968746662139937,-0.014062702655791792,0.09656238555908248,-0.35437512397766113,3,-0.12602012617955072,1.010624266994551,4.106249809265137,-1.6153915606899882,4.1418747901916495,-1.9166726271368286,4.109375,-0.12602012617955072
3550,2001-09-07,3.868750095367432,3.970624923706055,3.813124895095825,3.966875076293945,9667200.0,-0.02856245542934599,1.9822582174248515,1.1984752830452103,43.668456327503584,63.11748992761489,0.2736073166828912,0.18476346233222385,0.1160021294114082,0.1220771047417113,12.224916681225457,0.16937518119811967,0.09959264321547945,-0.1976561188697814,-0.4106005793586349,0.015288341619071666,-0.3041283491142077,-0.09118388862535465,0.3654419086456291,13.713451065793333,-50.02577683963244,0.10647223024442656,9,0.1628123521804805,0.1628123521804805,0.09968727827072099,0.21031236648559526,-0.21250009536743208,4,-0.06752827467101497,-1.0082290701872811,3.982500076293945,1.010624266994551,4.106249809265137,-1.6153915606899882,4.1418747901916495,-0.06752827467101497
3551,2001-09-10,3.724999904632568,3.878750085830689,3.660000085830689,3.878750085830689,6140800.0,-0.03715675274735253,1.8455251017638914,1.566881132066326,30.54751970150774,58.39593496672386,0.38307994728807726,0.32551319763192543,0.26428175387328645,0.2664103767362218,13.233131162532121,0.21875,0.08935610723046139,-0.3289063096046454,-0.5886505300473304,-0.06916208916196043,-0.4587784198259883,-0.1990341993833029,0.4839280728454587,11.633078977473078,-47.45718018404841,0.12987211022134254,9,0.23000013828277632,0.23000013828277632,0.24343746900558516,0.35406255722045943,-0.03874993324279741,0,-0.03523487462894692,1.9822582174248515,3.868750095367432,-1.0082290701872811,3.982500076293945,1.010624266994551,4.106249809265137,-0.03523487462894692
3552,2001-09-17,3.544374942779541,3.6281249523162837,3.4500000476837163,3.627500057220459,8571200.0,-0.048489923886546715,3.2222247339599095,0.5406505136654359,20.191046093259445,52.07991147766876,0.5087410067295934,0.49981754032683945,0.4434613622321435,0.4439593983329573,14.391122031760789,0.27499985694885165,0.07268171161475223,-0.48925001621246356,-0.832935176332672,-0.14556485609225556,-0.6610925962725673,-0.31740743615235933,0.620638803366699,13.017224341315314,-41.18038976313956,0.17184258006010406,9,0.30343759059906006,0.3056250810623169,0.42265623807907104,0.5346875190734863,0.18812513351440385,0,0.0248633375097016,1.8455251017638914,3.724999904632568,1.9822582174248515,3.868750095367432,-1.0082290701872811,3.982500076293945,0.0248633375097016
3553,2001-09-18,3.5268750190734863,3.6606249809265137,3.5043749809265137,3.5431249141693115,2729600.0,-0.004937379365494321,-4.102043199520438,0.19548719066576414,19.686491316351834,46.17944034509124,0.4674218001090682,0.510563317144948,0.45718731502748033,0.4587992591961818,15.576050571332184,0.15625,0.03646329463725895,-0.48584369421005213,-0.8965599513277018,-0.075127437092402,-0.6912018227688774,-0.2804855656512273,0.5666373572265009,11.826921278202573,-37.193562175752064,0.205358128558825,9,0.3075000047683716,0.3231250047683716,0.4681249260902405,0.47812485694885254,0.20437502861022994,1,0.03172073198381953,3.2222247339599095,3.544374942779541,1.8455251017638914,3.724999904632568,1.9822582174248515,3.868750095367432,0.03172073198381953
3554,2001-09-19,3.4574999809265137,3.625,3.3506250381469727,3.561875104904175,10507200.0,-0.019670398801145406,1.3794043487565013,6.423126017870505,19.181393770736676,41.65331581335138,0.47199157691200844,0.571172341651291,0.5228514185463333,0.5269000794171648,16.511667217345043,0.27437496185302734,-0.008388843129945034,-0.5310624837875366,-1.0106823117059234,-0.05144265586914987,-0.7708723977467296,-0.29125256982834324,0.5716611625118464,17.237897178507854,-29.17335826811043,0.23980991395919332,9,0.32718753814697266,0.34281253814697266,0.5453124642372131,0.5403125286102295,0.33875012397766113,2,0.04772233196334308,-4.102043199520438,3.5268750190734863,3.2222247339599095,3.544374942779541,1.8455251017638914,3.724999904632568,0.04772233196334308
3555,2001-09-20,3.313124895095825,3.4574999809265137,3.2562499046325684,3.4574999809265137,13740800.0,-0.04175707494638947,1.7878781873758367,1.3832327122465342,7.9383700162870525,35.4775024139726,0.5520433349828431,0.69787008837862,0.6620636331031093,0.669847040646899,18.468099197193233,0.2012500762939453,-0.06195375826043259,-0.6415000677108766,-1.2082705975540726,-0.0747295378676811,-0.9248853326324742,-0.35811480278927865,0.6346119157075685,9.136541993255335,-29.361035348499,0.2833852649215978,9,0.424375057220459,0.440000057220459,0.6896875500679016,0.684687614440918,0.44937515258789107,3,0.09507642096038404,1.3794043487565013,3.4574999809265137,-4.102043199520438,3.5268750190734863,3.2222247339599095,3.544374942779541,0.09507642096038404
3556,2001-09-21,3.28125,3.34375,3.1543750762939453,3.243750095367432,8582400.0,-0.009620794900610963,1.3307696596407728,-0.2597394447719657,4.577865673605018,28.65754730987998,0.5074600586143196,0.7118491023447908,0.6912405367793708,0.6998843936654309,20.637054963532332,0.1893749237060547,-0.11771947120392978,-0.6388437151908875,-1.2804084301081717,0.0027209997263968333,-0.95962607264953,-0.3180613577322453,0.5696786439394783,25.061718045782026,-5.891999357957605,0.3207823574586422,9,0.3834376335144043,0.42093753814697266,0.7215624451637268,0.6806249618530273,0.40312504768371626,4,0.11428571428571432,1.7878781873758367,3.313124895095825,1.3794043487565013,3.4574999809265137,-4.102043199520438,3.5268750190734863,0.11428571428571432
3557,2001-09-24,3.4187500476837163,3.453125,3.265625,3.2874999046325684,2686400.0,0.041904776436942015,-1.1428577267395366,3.500012715689943,15.890844497638398,23.44794657344445,0.2867527246884989,0.5519467109675023,0.551355561533263,0.5592419959296477,22.27183470073561,0.1875,-0.16046167396460342,-0.4691561698913569,-1.1443513181682028,0.20603897838548857,-0.8067537440297801,-0.13155859575293416,0.32073002543247675,52.2222264084478,26.29274129948314,0.33759757413842273,9,0.20843744277954057,0.2834374904632564,0.5840623974800105,0.5093748569488521,0.234375,0,0.07824494917003122,1.3307696596407728,3.28125,1.7878781873758367,3.313124895095825,1.3794043487565013,3.4574999809265137,0.07824494917003122
3558,2001-09-25,3.490000009536743,3.556250095367432,3.4187500476837163,3.4375,2838400.0,0.02084093919100649,-2.0555595292023603,0.3999996366958931,21.207420986235363,20.321045375902788,0.132867287723605,0.45359650734966195,0.47827779392235037,0.48455349319324625,22.8347074215884,0.13750004768371582,-0.2099294672915999,-0.3659374594688414,-1.0534275532903408,0.32155263435265846,-0.7096825063795915,-0.022192412558091235,0.1558632640878903,71.31473841203196,48.001404832297766,0.3437450469107499,9,0.07249999046325684,0.2121875286102295,0.5040624141693115,0.4328124523162842,0.20062494277954057,1,0.06948425962594507,-1.1428577267395366,3.4187500476837163,1.3307696596407728,3.28125,1.7878781873758367,3.313124895095825,0.06948425962594507
3559,2001-09-26,3.4393749237060547,3.5218749046325684,3.391249895095825,3.4925000667572017,2243200.0,-0.014505755212707916,1.3351994834166956,-1.0119073028732755,21.99035814077844,17.912367799599995,0.10990581656252818,0.4740343767233326,0.5262677820658972,0.5308119804356299,23.4677393487037,0.13062500953674316,-0.2709222332444692,-0.38196879625320435,-1.0806661338919916,0.3167285413855825,-0.731317465072598,-0.03262012743381071,0.12785023834566855,70.91753253764558,44.83169081381014,0.3493486688193934,9,0.07718765735626221,0.26281261444091797,0.5439062714576721,0.47843742370605424,0.2887501716613774,2,0.08486284003697842,-2.0555595292023603,3.490000009536743,-1.1428577267395366,3.4187500476837163,1.3307696596407728,3.28125,0.08486284003697842
3560,2001-09-27,3.3812499046325684,3.474375009536743,3.330625057220459,3.4375,4739200.0,-0.016899878717163697,1.2115357810952574,1.0588224734430556,19.927711764001486,16.73238913987708,0.10237222237059962,0.5022367199202367,0.5790130855776088,0.5820524706666559,24.630759017201132,0.14374995231628418,-0.3349943408510381,-0.4047500491142273,-1.1179890527258003,0.3084889544973457,-0.7613695509200138,-0.048130547308440796,0.17500019073486373,56.454075911878654,28.982075939901293,0.3566195018057865,9,0.026250123977661133,0.3209376335144043,0.5854687690734863,0.5365624427795406,0.3575000762939453,3,0.12273573736831,1.3351994834166956,3.4393749237060547,-2.0555595292023603,3.490000009536743,-1.1428577267395366,3.4187500476837163,0.12273573736831
3561,2001-09-28,3.5612499713897705,3.5843749046325684,3.375,3.3875000476837163,7966400.0,0.05323477170693258,-1.1069170771264536,-3.0888822955961435,28.624028309864386,17.669387163944297,-0.11543804195375351,0.28657303091178843,0.3949289455490357,0.39768151255566764,25.14238111987116,0.20937490463256836,-0.38022843316231514,-0.19278123378753653,-0.8847700635776743,0.49920759600260123,-0.5387756486826056,0.15321318110753257,-0.4068748950958252,92.74511681204906,64.37894184152596,0.3459944148950689,9,-0.15374994277954102,0.14093756675720215,0.4150000214576721,0.3443748950958252,0.1725001335144043,4,0.056511078388414404,1.2115357810952574,3.3812499046325684,1.3351994834166956,3.4393749237060547,-2.0555595292023603,3.490000009536743,0.056511078388414404
3562,2001-10-01,3.484999895095825,3.561875104904175,3.414999961853028,3.5531249046325684,3510400.0,-0.02141104300639385,2.4306438454191728,-0.3920865579889137,27.792676156592123,18.570074368415437,-0.05419524786116092,0.3200655233119569,0.4652784695400074,0.4724459902963334,25.286610177586766,0.14687514305114702,-0.41736606053768455,-0.23146880865097064,-0.8941832729508565,0.43124565564891526,-0.562826040800914,0.09988842349897231,-0.3220248222351074,60.8374111156211,30.862192589967393,0.33135723214994306,10,-0.09531235694885254,0.21718764305114746,0.5039063692092896,0.4031250476837154,0.2331252098083496,0,0.05720951465980151,-1.1069170771264536,3.5612499713897705,1.2115357810952574,3.3812499046325684,1.3351994834166956,3.4393749237060547,0.05720951465980151
3563,2001-10-02,3.515625,3.516875028610229,3.4375,3.4956250190734863,3792000.0,0.008787691772178086,6.05554613656617,-0.2935776605759842,32.12063496701175,20.007767834668222,-0.09675925898588433,0.24697167803389508,0.43041757802533986,0.4389714308615664,25.37899228271383,0.07937502861022905,-0.43164532636525266,-0.16584371328353864,-0.7904001587834069,0.4587127322163296,-0.47812193603347275,0.14643450946639547,-0.3442219305038452,72.90642523188863,39.08748075870845,0.31227822274993405,10,-0.14625000953674316,0.18656253814697266,0.4932812452316284,0.3587498664855957,0.19812488555908203,1,0.0391111246744793,2.4306438454191728,3.484999895095825,-1.1069170771264536,3.5612499713897705,1.2115357810952574,3.3812499046325684,0.0391111246744793
3564,2001-10-03,3.71875,3.770625114440918,3.4562499523162837,3.4568750858306885,7681600.0,0.057777777777777706,-1.389548280351962,13.093758195646473,44.62365426001732,24.083910528416027,-0.2893578357742568,0.007302941769720128,0.22269030636066578,0.23511721587414325,25.554465527471226,0.31437516212463423,-0.412953272049962,0.06071878671646136,-0.5173309257244076,0.6387684991573299,-0.22830606950397314,0.34974364293689586,-0.5390874938011168,88.21020279664957,49.70625921859819,0.28902485622043433,10,-0.25624990463256836,-0.016562461853027344,0.3159376382827759,0.16656255722045898,-0.03500008583068803,2,-0.007563038032595948,6.05554613656617,3.515625,2.4306438454191728,3.484999895095825,-1.1069170771264536,3.5612499713897705,-0.007563038032595948
3565,2001-10-04,3.6943750381469727,3.849999904632568,3.6831250190734863,3.743750095367432,3108800.0,-0.006554611590730008,-3.6434689152342097,-0.18854443304384888,48.7996134839525,28.997438062899082,-0.2293319812609882,0.0002357180891845445,0.24119832074136527,0.260190578154738,26.926072503988586,0.1668748855590816,-0.39153286683480504,0.05631257295608538,-0.48477151959416354,0.5973966655063339,-0.21422947331903908,0.32685461923120984,-0.49107402761840824,67.23686363558798,24.287417622572278,0.2705420462751243,10,-0.13656258583068848,0.0078125,0.3403126001358032,0.19093751907348633,-0.04750013351440474,3,0.009135525460183924,-1.389548280351962,3.71875,6.05554613656617,3.515625,2.4306438454191728,3.484999895095825,0.009135525460183924
3566,2001-10-05,3.696875095367432,3.7256250381469727,3.6281249523162837,3.689374923706055,3065600.0,0.000676719930879921,2.0000000000000546,-0.1519020348247642,56.94761309944063,33.559301240877105,-0.18626312271914003,-0.03663037231586541,0.23140959693264884,0.25776188243210685,28.392296079590928,0.09750008583068892,-0.3619153521405636,0.07943762540817323,-0.41548024947738993,0.5743555002937364,-0.16802131203460835,0.3268965628509548,-0.4547721511926275,64.79888979140851,17.31704609701469,0.24745893744278163,10,-0.10656261444091841,0.0053124427795405715,0.3378125429153438,0.1884374618530269,-0.06812500953674316,4,0.0113271031557316,-3.6434689152342097,3.6943750381469727,-1.389548280351962,3.71875,6.05554613656617,3.515625,0.0113271031557316
3567,2001-10-08,3.6831250190734863,3.7737500667572017,3.59375,3.650000095367432,2214400.0,-0.0037193781069790877,-1.472101978401948,4.416555407209554,57.142854028819904,37.55212713449761,-0.14647061472384104,-0.062199872219632635,0.23832659812673818,0.27100511527946125,29.13550581524287,0.1800000667572017,-0.3030639391789194,0.08862503767013541,-0.34234458448973637,0.5195946598300072,-0.1268597734098007,0.3041098487500715,-0.404548257271216,59.54547293587268,7.241493174120407,0.2154848110799359,10,-0.09281253814697266,0.019062519073486328,0.3656250238418579,0.21624994277954102,0.024374961853027344,0,0.013745144562978595,2.0000000000000546,3.696875095367432,-3.6434689152342097,3.6943750381469727,-1.389548280351962,3.71875,0.013745144562978595
3568,2001-10-09,3.630625009536743,3.734375,3.59375,3.734375,2433600.0,-0.0142542024136747,1.7108436226758494,-3.132082397650759,58.03830326409981,41.55745437042221,-0.08037776805135444,-0.0497080318083718,0.28511642443842433,0.32325668016923714,30.21860504109739,0.140625,-0.23461628541155255,0.05990626811981192,-0.2985543459251838,0.41836688216480766,-0.11932403890268617,0.23913657514231001,-0.3177628591646551,44.28573418096332,-11.939412704159551,0.17923030702249793,10,-0.04031252861022949,0.07156252861022949,0.4384375810623169,0.2890625,0.1393749713897705,1,0.024100559858864834,-1.472101978401948,3.6831250190734863,2.0000000000000546,3.696875095367432,-3.6434689152342097,3.6943750381469727,0.024100559858864834
3569,2001-10-10,3.4806249141693115,3.6050000190734863,3.473750114440918,3.5374999046325684,21377600.0,-0.04131522670984167,-2.71683304019634,0.5481927295540251,57.73671816358965,45.75845508148756,0.08503088809144499,0.06404882186564276,0.4271627758990202,0.4729119664825241,31.384706857854926,0.1568748950958252,-0.1862464948932505,-0.06500006914138812,-0.3680740230099899,0.2380738847272137,-0.2165370460756888,0.08653690779291257,-0.1355344985415945,1.827190315479444,-57.86117252321027,0.15153697693430088,10,0.13187503814697266,0.2193751335144043,0.5993751287460327,0.4421875476837158,0.2825000286102295,2,0.06697790688124416,1.7108436226758494,3.630625009536743,-1.472101978401948,3.6831250190734863,2.0000000000000546,3.696875095367432,0.06697790688124416
3570,2001-10-11,3.607500076293945,3.6175000667572017,3.446875095367432,3.516249895095825,12704000.0,0.03645183415430253,2.0674107458579605,-1.6043990593206405,63.85349789705828,49.67284059117577,-0.007124875618464088,-0.08790921515823369,0.29162931129832215,0.34642626761238615,31.518915129013564,0.17062497138976962,-0.14387432763852415,0.0749375939369199,-0.18956263495804304,0.33943782283188284,-0.05731252051056135,0.20718770838440115,-0.23211509132593688,49.13957781581926,-14.312128444338718,0.1322501144474814,10,0.024999856948852983,0.07906246185302779,0.48093742132186934,0.3153123855590825,0.11124992370605513,3,0.021136475748518846,-2.71683304019634,3.4806249141693115,1.7108436226758494,3.630625009536743,-1.472101978401948,3.6831250190734863,0.021136475748518846
3571,2001-10-12,3.59375,3.628750085830689,3.4549999237060547,3.624375104904175,5766400.0,-0.003811524879597683,7.825390097546917,-0.3356169215454213,58.30366914335217,53.062950923037995,0.013097486912955869,-0.08906249722515103,0.29616115565016354,0.3601305435904911,30.642022014801775,0.17375016212463423,-0.09820617071291293,0.06775001287460336,-0.1827913742331928,0.3182913999823995,-0.057520680679294944,0.19302070642850166,-0.1898881198521183,44.933053151210075,-19.115442853671496,0.12527069355389814,10,0.04999995231628418,0.09281253814697266,0.4948437809944153,0.32906246185302734,0.09812498092651367,4,0.0147825821586276,2.0674107458579605,3.607500076293945,-2.71683304019634,3.4806249141693115,1.7108436226758494,3.630625009536743,0.0147825821586276
3572,2001-10-15,3.6324999332427983,3.671875,3.575624942779541,3.6062500476837163,4704000.0,0.010782590119735147,-1.1999989100876611,-0.8571361842258916,56.976735499258076,55.82473987106537,-0.0028264808746643055,-0.12740387995782188,0.24736517641986433,0.31736829292155777,28.61898612684819,0.09625005722045898,-0.039358813429335004,0.10209369659423873,-0.15286903976934418,0.35705643295782163,-0.025387671587552507,0.22957506477602996,-0.20186977162583553,64.56518241722529,1.3765050806560026,0.12748136818179145,10,0.015937566757201704,0.05406260490417436,0.47859388589858964,0.29031252861022905,0.04187512397766069,0,-0.0010323048812176383,7.825390097546917,3.59375,2.0674107458579605,3.607500076293945,-2.71683304019634,3.4806249141693115,-0.0010323048812176383
3573,2001-10-16,3.638750076293945,3.671875,3.5906250476837163,3.6162500381469727,3305600.0,0.0017206175267749924,-1.2033879675427681,0.8571480472297742,60.20473412581997,57.555970967265665,0.011427053066193515,-0.13158954843837423,0.2314180513959867,0.3068220189977975,26.83389926040344,0.08124995231628374,-4.4723205208985206e-05,0.10275008678436226,-0.1567549490076301,0.3622551225763546,-0.027002431111633918,0.23250260468035844,-0.18375015258789018,85.27780544611822,22.113911577232436,0.1297525178959962,10,0.009687423706055132,0.02593755722045943,0.47546869516372725,0.2840623855590825,-0.0037500858306880325,1,0.018893824305347806,-1.1999989100876611,3.6324999332427983,7.825390097546917,3.59375,2.0674107458579605,3.607500076293945,0.018893824305347806
3574,2001-10-17,3.622499942779541,3.724999904632568,3.609999895095825,3.609999895095825,3744000.0,-0.004465855904826177,-17.39993133571108,0.5555567329292697,62.90105918945922,59.12279826787752,0.014067680537117155,-0.10787503403255805,0.23828764565406058,0.31365816036086347,24.214095821326044,0.11500000953674272,0.04955138938214221,0.07824995517730704,-0.18123834424626484,0.3377382546008789,-0.05149419453447912,0.2079941048890932,-0.1438000202178955,63.146055857493145,-0.8307871302128902,0.12974414971178594,10,-0.012187361717224121,0.00468754768371582,0.4903126358985901,0.30031251907348633,0.0625,2,0.040717747543646876,-1.2033879675427681,3.638750076293945,-1.1999989100876611,3.6324999332427983,7.825390097546917,3.59375,0.040717747543646876
3575,2001-10-18,3.6281249523162837,3.7018749713897705,3.6081249713897705,3.625,2620800.0,0.0015527976882248051,-4.084744447677238,0.24999523164657228,54.396049770930325,58.83929123137637,-0.0021715450494630417,-0.0934840079742032,0.22317420656948572,0.2978178166246157,21.14177438785197,0.09375,0.09012681429642422,0.06812496185302708,-0.16962426154334365,0.3058741852493978,-0.050749649845158284,0.18699957355121244,-0.12714703083038303,64.12038549637863,3.6262830225700142,0.11887461169818525,10,-0.01781237125396684,-0.06562495231628374,0.4573438167572026,0.2946875095367436,0.08375000953674361,3,0.03720930018605606,-17.39993133571108,3.622499942779541,-1.2033879675427681,3.638750076293945,-1.1999989100876611,3.6324999332427983,0.03720930018605606
3576,2001-10-19,3.65625,3.670000076293945,3.5499999523162837,3.608750104904175,3364800.0,0.007751951229177045,2.2000012715649846,15.200198367286816,62.01753754879211,59.380922733595504,-0.040974154069236324,-0.09705034795316925,0.18899629966938214,0.26149324723607625,17.744865412971787,0.12000012397766113,0.0976773597748708,0.07750000953674308,-0.12408505150856675,0.2790850705820529,-0.023292520985911835,0.17829254005939799,-0.13433075952529938,60.71432950546549,0.2527620215054611,0.10079253052265481,10,-0.06562495231628418,-0.1396874189376831,0.3753124475479126,0.26656246185302734,0.059375047683716264,4,0.017094017094017033,-4.084744447677238,3.6281249523162837,-17.39993133571108,3.622499942779541,-1.2033879675427681,3.638750076293945,0.017094017094017033
3577,2001-10-22,3.6862499713897705,3.7100000381469727,3.59375,3.6318750381469727,2049600.0,0.008205120380108122,1.2822078423571537,1.1447379648545142,61.98418325533699,59.81935384373297,-0.07876747638264625,-0.11170977944830751,0.15367099202410373,0.2237342392033419,15.110936286307702,0.11625003814697266,0.1001878654648678,0.09412498474121112,-0.09803832504044907,0.2862882945228713,-0.0019566701496187555,0.19020663963204099,-0.1446458910655979,77.85717497067476,18.18617549536036,0.09608165489083002,10,-0.10031247138977051,-0.18406248092651367,0.26875007152557373,0.23656249046325684,-0.009999990463256836,0,0.0015259435959038559,2.2000012715649846,3.65625,-4.084744447677238,3.6281249523162837,-17.39993133571108,3.622499942779541,0.0015259435959038559
3578,2001-10-23,3.732500076293945,3.808749914169312,3.6962499618530273,3.706875085830689,3201600.0,0.012546654530522172,-3.7999735515668345,0.4712647710082489,51.23874386663696,59.09735669962711,-0.12186197910357555,-0.14636509802907893,0.10145530554992055,0.16863789780789507,13.381648379400337,0.12249994277954146,0.09191012005685995,0.1282500863075251,-0.06735281134007165,0.32385298395512185,0.030448637483726948,0.22605153513132326,-0.18250012397766113,70.53145927856116,13.872716604027914,0.09780144882379835,10,-0.10468757152557284,-0.23031258583068803,0.11640620231628462,0.11749994754791304,0.023749828338623047,1,-0.015572677263331558,1.2822078423571537,3.6862499713897705,2.2000012715649846,3.65625,-4.084744447677238,3.6281249523162837,-0.015572677263331558
3579,2001-10-24,3.7312500476837163,3.8081250190734863,3.709374904632568,3.777499914169312,1904000.0,-0.00033490384050305355,-1.194443267070708,-1.804873510174143,53.46650535289485,57.94324641694229,-0.09087899238745534,-0.12872726464800044,0.09817382597358293,0.16336962334817828,11.445042827657392,0.09875011444091841,0.08387299234676249,0.11240630149841335,-0.07477389157370995,0.29958649457053665,0.0188162049623517,0.205996398034475,-0.16325009822845526,70.0483563628055,14.119289791702144,0.09359009653606165,10,-0.09937512874603316,-0.22906255722045943,0.11093747615814165,0.11874997615814165,0.03687500953674272,2,-0.025795659896931777,-3.7999735515668345,3.732500076293945,1.2822078423571537,3.6862499713897705,2.2000012715649846,3.65625,-0.025795659896931777
3580,2001-10-25,3.796250104904175,3.8112499713897705,3.6281249523162837,3.716875076293945,3302400.0,0.017420450623728323,2.348579076666871,-1.716221789201292,58.35961031579311,57.94946210276906,-0.14113058358984887,-0.16974535962490833,0.029142943733290405,0.09288158303007155,8.973195474205356,0.18312501907348677,0.08015575020748678,0.15665634870529166,-0.010571161926046901,0.3238838593366302,0.07304259338962238,0.24027010402096094,-0.2113301581382756,94.25842473091785,37.821637349405165,0.08361375531566924,10,-0.11562514305114746,-0.29406261444091797,-0.0037500858306884766,0.0040624141693115234,-0.1706252098083496,3,-0.029305277326410972,-1.194443267070708,3.7312500476837163,-3.7999735515668345,3.732500076293945,1.2822078423571537,3.6862499713897705,-0.029305277326410972
3581,2001-10-26,3.7625000476837163,3.841249942779541,3.746249914169312,3.7937500476837163,3126400.0,-0.008890367148586598,-1.9803805705566304,-0.39370064549460165,56.45981049168402,57.892025990816386,-0.09043636729986737,-0.12663788932799447,0.05733916476831258,0.1210214174707187,7.318982704870866,0.09500002861022905,0.08818496704968082,0.11284378767013603,-0.05869848558523927,0.28438606092551133,0.02707265104244838,0.19861492429782368,-0.16167530344581715,68.18185321118611,11.636873255574955,0.08577113662768772,10,-0.06687510013580367,-0.26031255722045943,-0.017187595367432085,-0.009375095367432085,-0.08687496185302734,4,-0.013455172143281402,2.348579076666871,3.796250104904175,-1.194443267070708,3.7312500476837163,-3.7999735515668345,3.732500076293945,-0.013455172143281402
3582,2001-10-29,3.6843750476837163,3.740624904632568,3.6831250190734863,3.740624904632568,1806400.0,-0.02076411933817668,1.0444455747280066,1.7999954223632528,54.19921634893713,57.2247462378294,-0.004670156394673608,-0.03458346467133344,0.12969394460193184,0.19324449505058183,5.623628040727369,0.07937502861022994,0.07583354136168685,0.0247500300407415,-0.12872427627833982,0.17822433635982282,-0.05198712311879916,0.10148718320028216,-0.06859979382213721,26.393007805027928,-30.39307910660893,0.0767371531595406,10,0.011249899864196333,-0.12656259536743208,-0.0009374618530277878,0.017812490463256392,0.11437487602233887,0,0.00848176409718282,-1.9803805705566304,3.7625000476837163,2.348579076666871,3.796250104904175,-1.194443267070708,3.7312500476837163,0.00848176409718282
3583,2001-10-30,3.6531250476837163,3.6906249523162837,3.646874904632568,3.6906249523162837,1889600.0,-0.00848176409718282,1.3333418104599817,0.6666666666666614,66.54675238898531,57.62982325999897,0.03222184163141151,0.007900952514557691,0.1548528205601225,0.21778210855418534,3.9290612138503813,0.04375004768371582,0.07327466159191243,-0.013374972343444202,-0.15121099559168583,0.12446105090479742,-0.08229298396756501,0.05554303928067661,-0.023296314775878013,11.730250550670425,-49.85937994556932,0.0689180116241209,10,0.04249989986419633,-0.06281256675720259,0.011562466621398482,0.04906249046325639,0.27999997138977006,1,0.006330178392732533,1.0444455747280066,3.6843750476837163,-1.9803805705566304,3.7625000476837163,2.348579076666871,3.796250104904175,0.006330178392732533
3584,2001-10-31,3.6906249523162837,3.763124942779541,3.684999942779541,3.6906249523162837,3387200.0,0.01026515767817604,-12.888865341415922,-0.0,59.62370895271501,58.210674280197274,0.006036523802988025,-0.03353331614206345,0.11171299856110739,0.1760948426993214,3.8008118857617275,0.10999989509582475,0.07104674037769465,0.02553118467330906,-0.11062395534885283,0.16168632469547095,-0.04254638533777211,0.09360875468439023,-0.0475859491049615,29.32551450871501,-32.44111122609362,0.06807757001108102,10,0.004999995231628862,-0.10031247138977006,-0.05828118324279741,0.01156258583068892,0.18937516212463423,2,0.01778152837640601,1.3333418104599817,3.6531250476837163,1.0444455747280066,3.6843750476837163,-1.9803805705566304,3.7625000476837163,0.01778152837640601
3585,2001-11-01,3.728125095367432,3.771874904632568,3.630000114440918,3.671875,4137600.0,0.010160919501617904,-1.0267846499160362,100.0,64.7462208900742,58.513861318117506,-0.017642111538326066,-0.07207043574699012,0.06724021736217312,0.13278658934711585,4.014699663737301,0.14187479019164995,0.0659738712221758,0.06134382486343437,-0.0771557722387115,0.19984342196558025,-0.007905973687638568,0.1305936234145073,0.12187480926513583,46.44973285811368,-16.72554097148584,0.06924979855107284,11,-0.010625123977661577,-0.1378126144409184,-0.11875003576278731,-0.02593755722045943,0.12062501907348588,3,0.01072924347488513,-12.888865341415922,3.6906249523162837,1.3333418104599817,3.6531250476837163,1.0444455747280066,3.6843750476837163,0.01072924347488513
3586,2001-11-02,3.7387499809265137,3.8125,3.7043750286102295,3.7043750286102295,2409600.0,0.0028499273193069996,-5.2909161528377915,0.6111092273131813,62.42689202355523,58.56305118125286,-0.01713568886134098,-0.08368803703252947,0.05026715286688965,0.1183123864001061,4.068827312201126,0.10812497138977051,0.06008139946249447,0.06987496614456168,-0.07177050608943247,0.21152043837855583,-0.0009477699724356192,0.14069770226155898,0.10684992790222125,59.58900530400021,-3.2695720821220533,0.07082273611699715,11,-0.004062533378601074,-0.1262500286102295,-0.1839061975479126,-0.036562442779541016,0.04874992370605424,4,-0.030257462095032772,-1.0267846499160362,3.728125095367432,-12.888865341415922,3.6906249523162837,1.3333418104599817,3.6531250476837163,-0.030257462095032772
3587,2001-11-05,3.733750104904175,3.8056249618530273,3.71875,3.752500057220459,6665600.0,-0.001337312216073805,-2.5640891462442474,-0.5454539149251971,61.14369263623985,59.66360104454208,-0.005240426377893126,-0.07873792723851913,0.045808302122194,0.11858644988756684,4.218558511199075,0.08687496185302734,0.0650257074030045,0.06234383583068848,-0.082154504207963,0.20684217586933995,-0.009905334188637482,0.13459300585001444,0.1075378080368039,56.84934549159982,-3.0422624947370593,0.07224917001932583,11,0.000937342643737793,-0.10125017166137695,-0.17890632152557373,-0.03156256675720215,0.09375,0,-0.015567463659964864,-5.2909161528377915,3.7387499809265137,-1.0267846499160362,3.728125095367432,-12.888865341415922,3.6906249523162837,-0.015567463659964864
3588,2001-11-06,3.718125104904175,3.746249914169312,3.640625,3.722500085830689,5654400.0,-0.004184800685904766,3.0723142964821286,0.23333290947702737,61.233496956365215,60.526600111594334,0.009086599485176095,-0.0592598108238227,0.04944208267562766,0.13086368475002486,4.586243209621667,0.10562491416931197,0.06158036396145006,0.04234383106231698,-0.10225407527664476,0.18694173740127873,-0.029955122107163668,0.11464278423179763,0.11893705206680272,48.28769628719986,-10.72990579653554,0.07229895316948087,11,0.016562342643737793,-0.07437515258789062,-0.17218756675720215,-0.01593756675720215,0.05687499046325728,1,0.02168426734633999,-2.5640891462442474,3.733750104904175,-5.2909161528377915,3.7387499809265137,-1.0267846499160362,3.728125095367432,0.02168426734633999
3589,2001-11-07,3.713749885559082,3.777499914169312,3.6549999713897705,3.7143750190734863,2460800.0,-0.0011767273078902019,-1.0740737750579343,0.14288828337873208,60.088350349642994,60.71868233757765,0.011977975710730338,-0.038497761469413305,0.041467565531834616,0.13368789174572004,4.351331784025686,0.12249994277954146,0.05597337019914406,0.026312363147735773,-0.08603473256763161,0.13865945886310316,-0.029861184709947697,0.08248591100541924,0.11917103056129452,45.89031432080056,-11.966208871406899,0.05617354785768361,11,0.02187514305114746,-0.06531238555908203,-0.17796862125396729,-0.011562347412109375,0.14687514305114746,2,0.0590710576303064,3.0723142964821286,3.718125104904175,-2.5640891462442474,3.733750104904175,-5.2909161528377915,3.7387499809265137,0.0590710576303064
3590,2001-11-08,3.683749914169312,3.7781250476837163,3.681250095367432,3.7468750476837163,1779200.0,-0.00807808073086047,-1.844044852591203,100.97864225781846,53.22579472352696,60.35934725222687,0.027202182819343612,-0.0026271435297418044,0.0599048232248367,0.1614476828347029,3.948291882842213,0.09687495231628418,0.055812749067434275,-0.007500100135802601,-0.11341643591023676,0.09841623563863156,-0.06045826802301946,0.045458067751414255,0.14511258591747556,25.090859153054236,-31.065587891900183,0.05295816788721699,11,0.03750014305114702,-0.03531241416931197,-0.10140609741210982,0.01843762397766069,0.3143751621246329,3,0.05327457206493369,-1.0740737750579343,3.713749885559082,3.0723142964821286,3.718125104904175,-2.5640891462442474,3.733750104904175,0.05327457206493369
3591,2001-11-09,3.646874904632568,3.712500095367432,3.6418750286102295,3.7118749618530273,2736000.0,-0.010010182666012835,1.1320670519731812,1.0297016988586218,45.45454045035412,59.38771659682875,0.051351048592193305,0.04050882538446121,0.08092347322349092,0.1964640688833268,3.713089404360942,0.07062506675720259,0.053175894233194576,-0.047031354904175426,-0.1450201492880061,0.05095743947965525,-0.09602575209609077,0.0019630422877399134,0.17801034774130242,3.787821865155931,-47.57372811532989,0.04899439719191537,11,0.07437515258789107,-0.002812385559081587,-0.016874909400939497,0.05531263351440474,0.42187500000000044,4,0.055355671660662464,-1.844044852591203,3.683749914169312,-1.0740737750579343,3.713749885559082,3.0723142964821286,3.718125104904175,0.055355671660662464
3592,2001-11-12,3.628750085830689,3.650000095367432,3.578125,3.646874904632568,4440000.0,-0.004969959013086833,4.897395267857838,0.27884312071303874,37.19135829723207,56.12600614218951,0.067895637366433,0.06149098572110523,0.08150592140047097,0.215170723106199,3.9406897056394454,0.07187509536743208,0.04054646079866586,-0.06496868133544886,-0.16346522700087185,0.03352786432997412,-0.11421695416816036,-0.01572040850273737,0.19223746378452233,25.31253688036533,-22.648259293534878,0.049248272832711465,11,0.06656241416931108,0.015312433242797407,0.017499923706054243,0.07343745231628374,0.43312478065490767,0,0.043747796085973345,1.1320670519731812,3.646874904632568,-1.844044852591203,3.683749914169312,-1.0740737750579343,3.713749885559082,0.043747796085973345
3593,2001-11-13,3.7074999809265137,3.7374999523162837,3.6393749713897705,3.640625,2756800.0,0.02170165848657435,-1.8288267234861375,-3.689691006432614,47.53885235881286,54.78324429842261,-0.0026038639615770798,-0.012484331299830842,-0.013568038527695947,0.13684777119064462,3.900130084829123,0.10874986648559481,0.032566243400729,0.010343718528747381,-0.08481763206260107,0.10550506912009583,-0.03723695676692662,0.05792439382442138,0.10377306670408926,64.6874750405608,18.71423055673332,0.04758067529567412,11,-0.012187480926513672,-0.06343746185302734,-0.06124997138977051,-0.005312442779541016,0.33312511444091797,1,0.03236685761160074,4.897395267857838,3.628750085830689,1.1320670519731812,3.646874904632568,-1.844044852591203,3.683749914169312,0.03236685761160074
3594,2001-11-14,3.7699999809265137,3.7956249713897705,3.714999914169312,3.7256250381469727,2532800.0,0.016857720922868635,-1.4571374594916855,0.6635507354881032,47.26561083612937,52.84095429242874,-0.0588490522198275,-0.06679186711280494,-0.09109572937196075,0.07508260505521624,4.129144198255037,0.08812499046325684,0.03330784728011871,0.06546871662139875,-0.028181608106442102,0.1591190413492396,0.0186435542574781,0.1122938789853194,0.03194714479886507,88.21839363953956,46.355491309442456,0.04682516236392046,11,-0.07468748092651367,-0.12593746185302734,-0.12374997138977051,-0.06781244277954102,0.26125001907348633,2,0.0013262903093409495,-1.8288267234861375,3.7074999809265137,4.897395267857838,3.628750085830689,1.1320670519731812,3.646874904632568,0.0013262903093409495
3595,2001-11-15,3.763124942779541,3.765625,3.720624923706055,3.765625,3752000.0,-0.0018236175548422828,34.99923707800842,-0.056339390292388866,50.068953977889436,51.46785006513254,-0.05195030827876446,-0.05194778926114729,-0.09661580394132319,0.08259010326274474,4.356871239076673,0.04937505722045854,0.029192898947809187,0.05184367895126352,-0.03800223071976294,0.14168958862228997,0.0069207241157505095,0.09676663378677652,0.03250002861022949,85.05745614467789,44.60187704339562,0.04492295483551315,11,-0.07124996185302734,-0.11906242370605469,-0.10687494277954102,-0.06093740463256836,0.283750057220459,3,0.02590934059145855,-1.4571374594916855,3.7699999809265137,-1.8288267234861375,3.7074999809265137,4.897395267857838,3.628750085830689,0.02590934059145855
3596,2001-11-16,3.71875,3.7737500667572017,3.6887500286102295,3.7625000476837163,2003200.0,-0.011792046093150543,1.5660355630090215,17.499618539004565,54.09835785978842,50.68503508997127,-0.011969423632958609,-0.0027936571516091746,-0.06591089248043769,0.12743570419865957,4.215437531468883,0.08500003814697221,0.02693108437157843,0.0043437361717222345,-0.08171058580712076,0.09039805815056523,-0.03868342481769904,0.04737089716114351,0.07687497138977051,64.65518091861868,21.494601784029086,0.0430271609894215,11,-0.031875014305114746,-0.07062506675720215,-0.059218764305114746,-0.016562461853027344,0.39499998092651367,4,0.07512607093618695,34.99923707800842,3.763124942779541,-1.4571374594916855,3.7699999809265137,-1.8288267234861375,3.7074999809265137,0.07512607093618695
3597,2001-11-19,3.6918749809265137,3.75,3.6731250286102295,3.7174999713897705,4054400.0,-0.007226895885307227,-1.4356467055690896,0.5857134293546025,54.668669767067726,49.95560984671599,0.009321159927971667,0.02584970861787461,-0.05434776690003229,0.15446022978349827,4.425196684207973,0.07687497138977051,0.017815998130253252,-0.022812533378600897,-0.10851544119893042,0.06289037444172862,-0.06566398728876566,0.020038920531563864,0.09504999160766614,33.600006103515625,-12.977127699110014,0.042851453910164705,11,-0.004999995231628418,0.0037499666213989258,-0.026718735694885254,0.010312557220458984,0.4637498855590829,0,0.10208225512865932,1.5660355630090215,3.71875,34.99923707800842,3.763124942779541,-1.4571374594916855,3.7699999809265137,0.10208225512865932
3598,2001-11-20,3.674375057220459,3.6943750381469727,3.6593749523162837,3.6943750381469727,7390400.0,-0.0047401181774748835,2.500011920940368,0.7804873510174081,47.94304991281123,48.606132020401354,0.022308476228269924,0.040867053848874235,-0.05153031007934317,0.17349635901769922,4.240444904117028,0.03500008583068892,0.008629628124182442,-0.037406206130981445,-0.12449669250677298,0.049684280244810086,-0.08095144931887699,0.006139037056914098,0.10419791641235365,11.009249764644,-36.19068025228057,0.04354524318789569,11,0.01249992847442627,0.021249890327453613,-0.006875038146972656,0.027812480926513672,0.5256247520446777,1,0.10546005871220676,-1.4356467055690896,3.6918749809265137,1.5660355630090215,3.71875,34.99923707800842,3.763124942779541,0.10546005871220676
3599,2001-11-21,3.634999990463257,3.6793749332427983,3.618750095367432,3.6793749332427983,5201600.0,-0.010716126183097918,1.7323905825210875,2.218749254941252,38.2676934518713,46.94412076799517,0.055136295810040536,0.07658830930139349,-0.023608538456824313,0.2150924167110464,4.16917222192204,0.06062483787536621,-0.0011530021132508672,-0.07196877002716073,-0.16496645252094888,0.021028912466627414,-0.11846761127405481,-0.02546992878026666,0.13555506422424335,10.483805222751986,-35.29039443737294,0.046498841246894115,11,0.05187499523162842,0.06062495708465576,0.021562576293945312,0.06718754768371582,0.5168750286102295,2,0.1115887499225221,2.500011920940368,3.674375057220459,-1.4356467055690896,3.6918749809265137,1.5660355630090215,3.71875,0.1115887499225221
3600,2001-11-23,3.684999942779541,3.7043750286102295,3.634999990463257,3.642499923706055,800000.0,0.013755145102465782,-1.4130496077488266,-0.957748143690678,43.839533404307865,46.764675540656704,0.00595895503364785,0.018789796428688277,-0.08104986131804326,0.16762675055306575,4.529741005833667,0.06937503814697266,-0.00923950291799347,-0.016406309604644953,-0.0997235133268588,0.0669108941175689,-0.0580649114657521,0.025252292256462194,0.07785790972045925,42.74184492945112,-1.2317978772288356,0.04165860186110693,11,0.0018750429153442383,0.010625004768371582,-0.06624990701675415,0.01718759536743164,0.4337501525878906,4,0.09396202512808927,1.7323905825210875,3.634999990463257,2.500011920940368,3.674375057220459,-1.4356467055690896,3.6918749809265137,0.09396202512808927
3601,2001-11-26,3.7118749618530273,3.740624904632568,3.665625095367432,3.6906249523162837,3310400.0,0.007293085343500705,-1.105265975779926,0.5000000000000157,47.61253490084646,47.92258405216941,-0.011986702759816836,-0.012724797893080009,-0.1105731785005184,0.14156194490987595,4.666389164718564,0.07499980926513583,-0.016175746307124594,0.012999963760376154,-0.06543517895336892,0.09143510647412123,-0.026217607596496606,0.052217535117248914,0.04359357654697282,70.95233078172276,27.425636503860254,0.03921757135687262,11,-0.0046874284744262695,-0.016250014305114746,-0.1254686713218689,-0.009687423706054688,0.40937519073486417,0,0.09025089519172136,-1.4130496077488266,3.684999942779541,1.7323905825210875,3.634999990463257,2.500011920940368,3.674375057220459,0.09025089519172136
3602,2001-11-27,3.7156250476837163,3.724999904632568,3.644375085830689,3.6906249523162837,3206400.0,0.0010102942230620915,2.685722070844721,1.1764745481268895,49.71988151998073,48.164920625632504,-0.0023664864787287243,-0.014770989229846432,-0.11115961501654414,0.13668614811776925,4.742933282806897,0.080624818801879,-0.017333834579372542,0.01518754959106472,-0.06327642488993712,0.09365152407206656,-0.0240444376494362,0.05441953683156564,0.03274974918028395,79.48726475996772,35.05243344846053,0.03923198724050097,11,-0.00843751430511519,-0.005937576293945757,-0.1620312333106999,-0.013437509536743608,0.5468747615814205,1,0.10714884525040658,-1.105265975779926,3.7118749618530273,-1.4130496077488266,3.684999942779541,1.7323905825210875,3.634999990463257,0.10714884525040658
3603,2001-11-28,3.6762499809265137,3.7218749523162837,3.6487500667572017,3.720624923706055,3536000.0,-0.01059715828478136,2.119995117187559,-1.7749909401285096,46.10390446805264,48.03584214029065,0.03588308858016109,0.02785342799252577,-0.06844905190533801,0.17365724580062025,4.558851403058102,0.07312488555908203,-0.012255178768911357,-0.02534376382827741,-0.10152036961692801,0.05083284196037319,-0.06343206672260271,0.012744539066047889,0.06531482406292666,47.17946711530183,2.8077611967503557,0.038088302894325396,11,0.020000100135803223,0.033437490463256836,-0.13218748569488525,0.025937557220458984,0.5912499427795419,2,0.13039779341617774,2.685722070844721,3.7156250476837163,-1.105265975779926,3.7118749618530273,-1.4130496077488266,3.684999942779541,0.13039779341617774
3604,2001-11-29,3.756249904632568,3.7581250667572017,3.6762499809265137,3.676875114440918,4548800.0,0.02176128503804642,-1.0310084396420582,-1.788729972813503,56.8235315765073,48.786350762359305,-0.05171028833047053,-0.049516703965146736,-0.1418785954391404,0.09216317931691398,4.803564170621389,0.08187508583068803,0.0009325890672475801,0.05137491226196245,-0.02838170068508239,0.13113152520900728,0.011496605788440029,0.09125321873548486,-0.17812490463256792,98.47702662928135,49.53213661619327,0.03987830647352231,11,-0.05999982357025102,-0.04656243324279741,-0.1912499070167537,-0.05406236648559526,0.4437499046325688,3,0.11813641687825238,2.119995117187559,3.6762499809265137,2.685722070844721,3.7156250476837163,-1.105265975779926,3.7118749618530273,0.11813641687825238
3605,2001-11-30,3.768125057220459,3.8125,3.699374914169312,3.7531249523162837,4116800.0,0.003161438373215031,1.180724746586871,0.1889781990976932,61.975325968297554,49.661569441082534,-0.07018196977756119,-0.06138895330010641,-0.14225555791257616,0.07899745828692062,4.852007732309479,0.11312508583068803,0.004300517182481034,0.06125006675720224,-0.022849261462734916,0.1453493949771394,0.019200402647233883,0.10329973086717059,-0.18640005588531494,73.60596851525943,18.16624889675026,0.0420496641099685,11,-0.052500009536743164,-0.05843758583068848,-0.201093852519989,-0.06593751907348633,0.484375,4,0.1018410896734141,-1.0310084396420582,3.756249904632568,2.119995117187559,3.6762499809265137,2.685722070844721,3.7156250476837163,0.1018410896734141
3606,2001-12-03,3.625624895095825,3.750624895095825,3.6050000190734863,3.75,4176000.0,-0.037817259236546774,1.3184079224306284,-8.291615671938084,49.75221490536602,49.11529667867123,0.06450231793404093,0.07610348420378266,0.01135157811762344,0.22082232358686227,5.169904018603734,0.16312503814697266,-0.0005446719118493704,-0.0755938410758974,-0.16567101209747204,0.014483329945677248,-0.12063242658668472,-0.030555255565110073,-0.03466889381408711,9.939700201535532,-47.27392277851362,0.045038585510787245,12,0.08312511444091797,0.08406257629394531,-0.034218668937683105,0.07656264305114746,0.6337502002716064,0,0.13601109175376314,1.180724746586871,3.768125057220459,-1.0310084396420582,3.756249904632568,2.119995117187559,3.6762499809265137,0.13601109175376314
3607,2001-12-04,3.675625085830689,3.6875,3.604374885559082,3.642499923706055,2571200.0,0.013790778743409504,1.9230814375123595,-0.2663327371675801,47.352036028456155,49.04962846929844,0.013359575154812564,0.022688701411980094,-0.031164346073977445,0.16982198079633282,5.507059404619316,0.08312511444091797,-0.00609969325456472,-0.022687399387359086,-0.11209342603633266,0.06671862726161448,-0.06739041271184565,0.022015613937127476,-0.07580732460022022,34.234311636538806,-21.123720843747762,0.04470301332448676,12,0.032812356948852095,0.01968741416931108,-0.0767188668251042,0.026562452316283736,0.5787498950958248,1,0.12123790004455581,1.3184079224306284,3.625624895095825,1.180724746586871,3.768125057220459,-1.0310084396420582,3.756249904632568,0.12123790004455581
3608,2001-12-05,3.798749923706055,3.8056249618530273,3.6518750190734863,3.652499914169312,6561600.0,0.03349765958176887,-1.084747817456777,4.4150730187063205,52.1698057528481,50.59430761385142,-0.10087546932551517,-0.09917076350181508,-0.1475168373180069,0.046293027293237365,5.374412522896531,0.15374994277954102,-0.0078100537237584255,0.09640619754791313,-0.0034241318656085262,0.1962365269614348,0.046491032841152524,0.14632136225467374,-0.1943750381469731,93.39336036841041,40.44903694978595,0.04991516470676075,12,-0.09031248092651412,-0.10343742370605513,-0.17203122377395674,-0.09656238555908248,0.32749986648559437,2,0.12207960378361737,1.9230814375123595,3.675625085830689,1.3184079224306284,3.625624895095825,1.180724746586871,3.768125057220459,0.12207960378361737
3609,2001-12-06,3.9331250190734863,4.085625171661377,3.7668750286102295,3.7981250286102295,15124800.0,0.03537350393319261,-2.227849705749208,0.9230767976759692,60.759492524827195,52.474303071686904,-0.21066829565396317,-0.22795554807400853,-0.2717864570662458,-0.08779871710324105,6.151992548497051,0.31875014305114746,-0.0041605525934880205,0.21981253623962393,0.07612971163257809,0.3634953608466698,0.147971123936101,0.29165394854314686,-0.3287501335144043,68.31167544376792,18.62683691354635,0.07184141230352302,12,-0.08812499046325684,-0.10124993324279785,-0.2901563048362732,-0.23093748092651367,0.12562513351440519,3,0.08501507147904919,-1.084747817456777,3.798749923706055,1.9230814375123595,3.675625085830689,1.3184079224306284,3.625624895095825,0.08501507147904919
3610,2001-12-07,3.880000114440918,3.9375,3.8762500286102295,3.931250095367432,2494400.0,-0.013507047036374842,-1.0850999935069152,-0.37962951516254295,60.093898815653496,53.861121284443236,-0.1418955506774786,-0.16798700498820462,-0.20709121005294406,-0.03569445038863517,6.9770771564487415,0.06124997138977051,0.003789406980695631,0.15687512159347516,-0.004074491916578715,0.31782473510352904,0.07640031483844822,0.2373499283485021,-0.24675021171569833,57.27274078404368,9.089876839109863,0.08047480675502702,12,-0.03500008583068848,-0.04812502861022949,-0.23703140020370483,-0.1778125762939453,0.11124992370605469,4,0.08247414571799006,-2.227849705749208,3.9331250190734863,-1.084747817456777,3.798749923706055,1.9230814375123595,3.675625085830689,0.08247414571799006
3611,2001-12-10,3.848750114440918,3.926875114440918,3.810625076293945,3.8737499713897705,1816000.0,-0.008054123473783203,-1.2962985638361637,0.48780226835009205,59.76654063823268,54.97741674202679,-0.09966927554569738,-0.12736777900367802,-0.17019826795703352,-0.00599646931244413,7.303055555645424,0.1162500381469731,0.019974273620209537,0.11553136110305795,-0.05052355126584507,0.28158627347196097,0.03250390491860644,0.19855881728750946,-0.18835769557952897,50.7792381509133,0.7206871290440446,0.08302745618445143,12,-0.0037500858306884766,-0.016875028610229492,-0.19484388828277588,-0.1465625762939453,0.2037496566772452,0,0.10490417168540733,-1.0850999935069152,3.880000114440918,-2.227849705749208,3.9331250190734863,-1.084747817456777,3.798749923706055,0.10490417168540733
3612,2001-12-11,3.787499904632568,3.903749942779541,3.759999990463257,3.8524999618530273,3067200.0,-0.01591431191610304,-1.3958348234508737,2.600017166235939,56.67895251592455,56.15242208067923,-0.03034224077332137,-0.056512034009845724,-0.10144235965688209,0.05291066236078379,6.997042085537997,0.14374995231628418,0.02974300428935006,0.0463436603546139,-0.11375517541841784,0.20644249612764565,-0.03370575753190197,0.12639307824112977,-0.1015935206031795,31.267974143617156,-22.749786941936915,0.08004941788651591,12,0.05750012397766158,0.04437518119812056,-0.11390620470046953,-0.08531236648559526,0.23624992370605513,1,0.12458751224196818,-1.2962985638361637,3.848750114440918,-1.0850999935069152,3.880000114440918,-2.227849705749208,3.9331250190734863,0.12458751224196818
3613,2001-12-12,3.827500104904175,3.84375,3.750624895095825,3.8093750476837163,1585600.0,0.010561109248526046,2.679027578931505,-0.27884678868795665,61.35692817010605,56.65613281330131,-0.05211142244344691,-0.0917660691567983,-0.13430459408676976,0.011484737086166596,7.44750786824786,0.0931251049041748,0.037322014917057444,0.08034385442733782,-0.08339714355278804,0.2440848524074637,-0.0015266445627251102,0.16221435341740076,-0.11761059361686721,22.94780487839595,-35.06576272799064,0.08187049899006288,12,0.017499923706054688,0.004374980926513672,-0.14390641450881958,-0.12531256675720215,0.32249999046325684,2,0.1115283773540292,-1.3958348234508737,3.787499904632568,-1.2962985638361637,3.848750114440918,-1.0850999935069152,3.880000114440918,0.1115283773540292
3614,2001-12-13,3.775000095367432,3.8550000190734863,3.7387499809265137,3.7999999523162837,2350400.0,-0.013716527262657596,-1.3846140679064423,-1.3792980979190081,55.294121276957405,55.91377673648573,0.003719110254434721,-0.04097296194419231,-0.08167783173635401,0.06093195071167168,8.210801624229623,0.11625003814697266,0.042823367116378463,0.02759383916854885,-0.13630920477285136,0.19149688310994906,-0.05435768280215125,0.10954536113924895,-0.04256644445768032,18.239049540677126,-39.98344452815,0.08195152197070012,12,0.06999993324279741,0.05687499046325639,-0.0857813954353337,-0.07281255722045943,0.4625000953674312,3,0.09304627442400881,2.679027578931505,3.827500104904175,-1.3958348234508737,3.787499904632568,-1.2962985638361637,3.848750114440918,0.09304627442400881
3615,2001-12-14,3.8606250286102295,3.875,3.751874923706055,3.7899999618530273,1582400.0,0.02268210094825518,1.4779887190535623,-2.825018835175625,58.1843158356764,56.85067683985355,-0.07532619550196307,-0.12534543645961094,-0.16539263149477357,-0.02771796524599157,9.065766768569558,0.12312507629394487,0.056500391536501215,0.10834376811981183,-0.06315187374264708,0.27983940998227075,0.0225959471885826,0.19409158905104107,0.22500014305114746,64.78403252502363,7.8342095008963,0.0857478209312294,12,-0.015625,-0.028749942779541016,-0.16859376430511475,-0.15843749046325684,0.36624979972839355,4,0.05131944245022524,-1.3846140679064423,3.775000095367432,2.679027578931505,3.827500104904175,-1.3958348234508737,3.787499904632568,0.05131944245022524
3616,2001-12-17,3.998125076293945,4.03125,3.849999904632568,3.849999904632568,4441600.0,0.035616006906843634,-1.4472558355143135,2.097345580863066,63.549152499734085,58.65035644777332,-0.17257886273435963,-0.25385766830626055,-0.29942599695959826,-0.16813279072274812,10.197106480812657,0.18125009536743208,0.06186799322018599,0.23187506198883012,0.0292016655206897,0.43454845845697054,0.13053836375476013,0.3332117602229001,0.08082509040832564,88.67524049708422,33.147942963719224,0.10133669823407014,12,-0.12937498092651323,-0.1662499904632564,-0.3132812976837154,-0.2959375381469722,0.19312477111816362,0,-0.00171956555029662,1.4779887190535623,3.8606250286102295,-1.3846140679064423,3.775000095367432,2.679027578931505,3.827500104904175,-0.00171956555029662
3617,2001-12-18,4.068749904632568,4.068749904632568,4.010624885559082,4.03125,3958400.0,0.017664486976002536,2.100008900982923,0.25316361974111595,68.27705436229749,60.44005073771214,-0.2029129978083981,-0.3107316750525695,-0.36524872705135136,-0.24091209128162383,11.327242379954072,0.07062482833862349,0.06601466035997738,0.2836561441421508,0.04348681597080706,0.5238254723134945,0.16357148005647915,0.40374080822782243,0.0036587572097781518,100.0,41.623256571054704,0.12008466408567187,12,-0.15656232833862305,-0.23687481880187988,-0.3860936164855957,-0.3665623664855957,0.11562490463256836,1,-0.003993888514971955,-1.4472558355143135,3.998125076293945,1.4779887190535623,3.8606250286102295,-1.3846140679064423,3.775000095367432,-0.003993888514971955
3618,2001-12-19,4.061874866485597,4.108749866485597,4.037499904632568,4.068749904632568,2601600.0,-0.001689717556526138,-1.5617981380835952,-0.18333481683046346,65.27169396282241,60.94140645304495,-0.1729791470915938,-0.28810914371190677,-0.3518599791730903,-0.23532528516979934,12.473037404659365,0.07124996185302823,0.09036080237031596,0.2574061155319223,-0.006502779711516027,0.5213150107753606,0.12545166791020312,0.3893605631536414,-0.30999994277954146,87.33107716258608,32.62113993031014,0.1319544476217192,12,-0.13812494277954146,-0.20531249046325728,-0.3921873569488534,-0.35968732833862394,0.13437509536742986,2,-0.009386069093743399,2.100008900982923,4.068749904632568,-1.4472558355143135,3.998125076293945,1.4779887190535623,3.8606250286102295,-0.009386069093743399
3619,2001-12-20,4.040625095367432,4.09375,3.990624904632568,4.058125019073486,1808000.0,-0.005231517911468919,1.323948807771257,2.5454293244558706,63.4900978412973,61.3187619003387,-0.1507274703495738,-0.24760783046616863,-0.31937343269709473,-0.2156899955689795,13.153131118947087,0.10312509536743208,0.1150681081215521,0.21587508916854858,-0.05543794450063633,0.48718812283773394,0.08021857233395613,0.35153160600314104,-0.2816126728057857,80.91074408655,27.40996186500759,0.13565651683459265,12,-0.11687517166137651,-0.18406271934509233,-0.3709375858306885,-0.338437557220459,0.20874977111816495,3,0.027068831534357907,-1.5617981380835952,4.061874866485597,2.100008900982923,4.068749904632568,-1.4472558355143135,3.998125076293945,0.027068831534357907
3620,2001-12-21,4.03125,4.109375,4.03125,4.059374809265137,6510400.0,-0.0023202091622358534,-4.5555932318334404,1.6071389645776566,73.12901097126307,62.80348082623097,-0.13146641945707138,-0.22236319146379957,-0.30272901489911064,-0.20899823477148338,14.160555842531771,0.078125,0.1287087395806501,0.1891874909400939,-0.08868746493681723,0.46706244681700504,0.05025001300163856,0.32812496887854925,-0.26524282855987513,69.87952914703406,10.419593888641657,0.1389374779384555,12,-0.10718750953674316,-0.17437505722045898,-0.36156249046325684,-0.32906246185302734,0.15062522888183683,4,0.051162838011749034,1.323948807771257,4.040625095367432,-1.5617981380835952,4.061874866485597,2.100008900982923,4.068749904632568,0.051162838011749034
3621,2001-12-24,4.046875,4.060625076293944,4.010624885559082,4.026249885559082,2596800.0,0.003875968992248069,1.0779184749222601,-0.7333423756400258,72.03263660394582,64.5094457249,-0.12966785271201609,-0.22303935233583427,-0.3103099770475426,-0.22735272722776534,15.510882220410094,0.05000019073486239,0.1246794589860345,0.18806248903274536,-0.09706239236467518,0.47318737043016634,0.04550004833403509,0.33062492973145563,-0.2671331154174803,47.36846332071158,-14.651045820350653,0.14256244069871044,12,-0.12281250953674316,-0.19000005722045898,-0.37890625,-0.3468749523162842,0.16874980926513672,0,0.04447872206050918,-4.5555932318334404,4.03125,1.323948807771257,4.040625095367432,-1.5617981380835952,4.061874866485597,0.04447872206050918
3622,2001-12-26,4.113749980926514,4.150000095367432,4.0399999618530265,4.049375057220459,2793600.0,0.01652509181195705,-1.646616110046659,3.1211911037129516,70.03179722552073,65.47332006439052,-0.16248442470989533,-0.27253133635133375,-0.3694471936568462,-0.29713492838844946,16.918156201661155,0.11000013351440519,0.12718115945027364,0.23503122329711923,-0.0632876563516156,0.5333501029458545,0.0858717834727516,0.38419066312148686,-0.3208227717272947,77.25485737537181,18.410634898088034,0.14915943982436758,12,-0.16937494277954102,-0.23656249046325684,-0.4462500214576721,-0.427187442779541,0.0943751335144043,2,0.01883922621572154,1.0779184749222601,4.046875,-4.5555932318334404,4.03125,1.323948807771257,4.040625095367432,0.01883922621572154
3623,2001-12-27,4.155624866485597,4.1875,4.109375,4.125,2539200.0,0.010179249043630989,-1.525257974275784,0.4757266451364542,66.03602724312827,66.66686517174284,-0.17089105919418035,-0.29160183508085913,-0.4031396807503578,-0.34146354334002726,18.473929928706927,0.078125,0.13440810861008945,0.2529373645782478,-0.053799486406689745,0.5596742155631858,0.09956893908577857,0.40630579007071654,-0.3412732841162849,83.80946383547692,25.082051772365823,0.15336842549246893,12,-0.18593740463256925,-0.2596874237060556,-0.46437489986419767,-0.46906232833862394,0.21125030517578036,3,0.006918320036874315,-1.646616110046659,4.113749980926514,1.0779184749222601,4.046875,-4.5555932318334404,4.03125,0.006918320036874315
3624,2001-12-28,4.199999809265137,4.215624809265137,4.137499809265137,4.142499923706056,4104000.0,0.010678284062023202,-1.3148108902358044,1.8775554690540233,73.35764390911831,68.35279051323639,-0.1661079161817529,-0.31729549725176787,-0.4381240104990658,-0.3877098082744568,20.541537796035424,0.078125,0.15193407169266804,0.2751248121261596,-0.0506198551212087,0.6008694793735274,0.11225247850247566,0.4379971457498435,-0.3557963534853701,92.3780459438588,32.08415587649881,0.16287233362368397,12,-0.16718745231628418,-0.28999996185302734,-0.5087498426437378,-0.5134372711181641,0.16312503814697177,4,-0.0008928208529529469,-1.525257974275784,4.155624866485597,-1.646616110046659,4.113749980926514,1.0779184749222601,4.046875,-0.0008928208529529469
3625,2001-12-31,4.151875019073486,4.234375,4.151875019073486,4.199999809265137,3248000.0,-0.011458283899320132,-2.428585583353976,-0.8369545386695102,71.59394621240841,69.2466564813113,-0.080824138673389,-0.2518600365718755,-0.3811555460587668,-0.3417451999772525,22.205759947093004,0.08249998092651367,0.1626054685938909,0.207812523841858,-0.1242039021224901,0.5398289498062065,0.041804310859683724,0.3738207368240323,-0.27052942794518264,63.12851900314978,1.5637108351850841,0.1660082129821742,12,-0.03937506675720215,-0.2325000762939453,-0.4606250524520874,-0.48718738555908203,0.2331252098083505,0,0.023483329089676763,-1.3148108902358044,4.199999809265137,-1.525257974275784,4.155624866485597,-1.646616110046659,4.113749980926514,0.023483329089676763
3626,2002-01-02,4.118750095367432,4.226250171661377,4.096875190734863,4.218124866485597,5659200.0,-0.007978304634383426,1.2378301248742185,2.0649393113698475,74.58259463323324,69.94727206697083,-0.032172415378460606,-0.18961905851746863,-0.3402962182745388,-0.30935837643931885,23.890354427754072,0.12937498092651367,0.1851699149184296,0.15003134012222308,-0.1545202502103491,0.45458293045479525,-0.0022444550440630096,0.30230713528850917,-0.19504097517452434,40.51453019129933,-23.854748203403176,0.15227579516628614,1,-0.006250143051147461,-0.19937515258789062,-0.4275001287460327,-0.4915626049041748,0.2793750762939453,2,0.015326283958185583,-2.428585583353976,4.151875019073486,-1.3148108902358044,4.199999809265137,-1.525257974275784,4.155624866485597,0.015326283958185583
3627,2002-01-03,4.1212501525878915,4.190000057220459,4.0868749618530265,4.095624923706056,5515200.0,0.0006069941517625743,-3.7825961963729333,-0.25786453235062434,73.0845083775416,70.81536255749518,-0.029549600462282832,-0.16550792179216112,-0.3358404905868495,-0.3123400027570251,25.619079685629444,0.10312509536743253,0.2002565305365005,0.1302501440048225,-0.14809204645232388,0.40859233446196885,-0.008920951223751139,0.26942123923339567,-0.1602611268181331,23.30520803026001,-44.39085389718199,0.1391710952285733,1,-0.008750200271607333,-0.2018752098083505,-0.4198439121246347,-0.5587501525878915,0.3318748474121085,3,0.02289952154881547,1.2378301248742185,4.118750095367432,-2.428585583353976,4.151875019073486,-1.3148108902358044,4.199999809265137,0.02289952154881547
3628,2002-01-04,4.262499809265137,4.265625,4.122499942779541,4.122499942779541,4308800.0,0.034273497469826886,-1.0446456245040037,5.4633606252326015,83.62071857161742,73.05209819419743,-0.15572382692926556,-0.2848369582851107,-0.4698406230205201,-0.4537836682365013,27.27970695301305,0.1443748474121085,0.20179043008624653,0.24831230640411395,-0.03969431998627382,0.5363189327945013,0.10430899320892006,0.39231561959930783,-0.2687044665877494,98.25164192004611,23.29580911096214,0.14400331319519372,1,-0.1243748664855957,-0.3274998664855957,-0.5540623068809509,-0.7459372282028198,0.19624996185302734,4,-0.012756527215796676,-3.7825961963729333,4.1212501525878915,1.2378301248742185,4.118750095367432,-2.428585583353976,4.151875019073486,-0.012756527215796676
3629,2002-01-07,4.267499923706056,4.293749809265137,4.236249923706056,4.2643752098083505,3769600.0,0.0011730474286593129,1.0674307561743288,0.022319406269052218,81.57132438993439,73.99013301849425,-0.13986573678839687,-0.27774210700580193,-0.4673433436420229,-0.4581722883917623,27.228106274975417,0.05749988555908114,0.1920167386150986,0.2365936756134044,-0.06983150455532439,0.5430188557821327,0.08338108552904,0.3898062656977688,-0.23564842900350236,87.31122420755705,10.611489374251562,0.15321259008436425,1,-0.1153125762939462,-0.3184375762939462,-0.5645311474800119,-0.7653124332427987,0.25750017166137606,0,0.023286526006313313,-1.0446456245040037,4.262499809265137,-3.7825961963729333,4.1212501525878915,1.2378301248742185,4.118750095367432,0.023286526006313313
3630,2002-01-08,4.199999809265137,4.271249771118163,4.161874771118163,4.269999980926514,3539200.0,-0.015817250298226004,2.017251698532726,-22.40210590569205,67.57345066622388,73.49466791430291,-0.05130658613390171,-0.1950389673594648,-0.39507107930584784,-0.39052681909786946,26.867237955447017,0.109375,0.18681118511549588,0.15309357643127441,-0.1535719669007083,0.4597591197632567,-0.00023919523471693793,0.30642634809726577,-0.12624458423257057,54.682746030868145,-19.65524446950178,0.1533327716659912,1,-0.03312492370605469,-0.25093746185302734,-0.497031033039093,-0.6978123188018799,0.28687524795532227,1,0.03883929656070939,1.0674307561743288,4.267499923706056,-1.0446456245040037,4.262499809265137,-3.7825961963729333,4.1212501525878915,0.03883929656070939
3631,2002-01-09,4.252500057220459,4.286874771118163,4.1875,4.195000171661377,3163200.0,0.012500059604647396,-1.741364341901004,-0.8214249221735547,66.51687897543157,73.10412144207078,-0.07998254376626157,-0.22739925440047593,-0.44100269682293636,-0.44309387913179776,27.17565012731096,0.09937477111816317,0.18716070868797496,0.18540632724761963,-0.11948713508526776,0.490299789580507,0.03295959608117549,0.3378530584140633,-0.1435456987106818,80.06052811122798,8.59812522949791,0.15244673116644378,1,-0.06218767166137695,-0.3034377098083496,-0.5398437976837158,-0.7503125667572021,0.140625,2,0.031158182217164487,2.017251698532726,4.199999809265137,1.0674307561743288,4.267499923706056,-1.0446456245040037,4.262499809265137,0.031158182217164487
3632,2002-01-10,4.259375095367432,4.293749809265137,4.224999904632568,4.256249904632568,1848000.0,0.0016167050098681024,-1.0952290991527764,0.054351251389050136,67.75284173710273,73.29487860806795,-0.0715528559633416,-0.20776206359333926,-0.43857519747166984,-0.4495972532014214,27.992170911733993,0.06874990463256836,0.18102909350289886,0.16868760585784948,-0.11756815668635934,0.4549433684020583,0.025559724585744625,0.3118154871299539,-0.12085346473679692,79.92715871659006,10.039447386312645,0.1431278812721045,1,-0.06906270980834961,-0.31031274795532227,-0.5501563549041748,-0.7571876049041748,0.12937498092651278,3,0.032575218943467155,-1.741364341901004,4.252500057220459,2.017251698532726,4.199999809265137,1.0674307561743288,4.267499923706056,0.032575218943467155
3633,2002-01-11,4.254374980926514,4.263750076293944,4.230000019073486,4.263124942779541,3753600.0,-0.0011739079862574942,5.749856952127667,-2.7998169057064386,69.7916574684183,72.89865789243461,-0.05707386802099723,-0.1782824535920664,-0.4231314140934215,-0.44417093932667573,28.940352556511872,0.033750057220458096,0.17659740088553466,0.14234374761581403,-0.12426896380909191,0.40895645904072,0.009037391903360614,0.275650103328267,-0.09101684171435842,70.1423189013677,1.5808307774846213,0.13330635571245306,1,-0.06406259536743164,-0.28156256675720215,-0.5525000095367432,-0.7521874904632568,0.18249988555908292,4,0.046716619941715276,-1.0952290991527764,4.259375095367432,-1.741364341901004,4.252500057220459,2.017251698532726,4.199999809265137,0.046716619941715276
3634,2002-01-14,4.1262497901916495,4.259375095367432,4.122499942779541,4.243750095367432,4435200.0,-0.030116101967805675,-1.19000244140625,13.428664850136341,57.21060963489649,71.30050938382217,0.06648089946267177,-0.023708842256497498,-0.28704497346884006,-0.31629040805968955,29.6162090203671,0.13687515258789062,0.16800189401408439,-0.0033439278602607203,-0.21761599643030216,0.21092814070978072,-0.11047996214528144,0.10379210642476,0.16750001907348722,2.1896936266656284,-63.470207973969835,0.10713603428502075,1,0.06406259536743253,-0.10999989509582431,-0.424374818801879,-0.5684373378753653,0.28437519073486417,0,0.08058164140156698,5.749856952127667,4.254374980926514,-1.0952290991527764,4.259375095367432,-1.741364341901004,4.252500057220459,0.08058164140156698
3635,2002-01-15,4.0587501525878915,4.125,4.0349998474121085,4.122499942779541,6480000.0,-0.016358592192893595,1.6181898889575024,0.542549996753446,50.8355431970197,68.66194811313179,0.13341120574994658,0.06260465473722032,-0.21341322058808387,-0.250248736922277,29.88369211127794,0.09124994277954102,0.16018344385472805,-0.08074982166290212,-0.2577401238856192,0.09624048055981493,-0.1692449727742602,0.007745329448455962,0.23157465934753318,9.17886325690489,-56.366030461450364,0.08849515111135847,1,0.10562467575073153,-0.04250025749206632,-0.22031259536743253,-0.35062503814697354,0.3737497329711905,1,0.11487525106275775,-1.19000244140625,4.1262497901916495,5.749856952127667,4.254374980926514,-1.0952290991527764,4.259375095367432,0.11487525106275775
3636,2002-01-16,3.9912500381469727,4.1024999618530265,3.9543750286102295,4.0506248474121085,2956800.0,-0.016630763634928436,-1.2253539792895565,0.9313726223512067,41.38840264709217,65.14015858752629,0.2021854226154698,0.13656506151485637,-0.14078144138654292,-0.18429455771386838,29.271468778430183,0.14812493324279696,0.14051453993112428,-0.14790618419647217,-0.32607538946832815,0.03026302107538381,-0.2369907868324006,-0.058821581560543734,0.2888617752075193,10.865571527025004,-51.000532297549974,0.08908460263592805,1,0.13281238079071045,0.02499985694885254,-0.15281248092651367,-0.2831249237060547,0.5456247329711914,2,0.12417789272445368,1.6181898889575024,4.0587501525878915,-1.19000244140625,4.1262497901916495,5.749856952127667,4.254374980926514,0.12417789272445368
3637,2002-01-17,4.052499771118163,4.0587501525878915,3.984375,3.990624904632568,1678400.0,0.015346002476864795,-1.000012822567791,-1.0421063621323905,42.94267639801036,60.62037612379218,0.14545390152004956,0.07803645820608818,-0.1959207929291451,-0.24819677996250977,28.418497524064318,0.07437515258789151,0.12594420762641878,-0.08584394454956179,-0.265506991584906,0.09381910248578285,-0.1756754680672339,0.003987578968110306,0.20806783515167293,31.717083598884834,-26.242568621958362,0.08983152351767222,1,0.07156264781951993,-0.03624987602233798,-0.2140622138977042,-0.3443746566772452,0.6287503242492685,3,0.08405312901678719,-1.2253539792895565,3.9912500381469727,1.6181898889575024,4.0587501525878915,-1.19000244140625,4.1262497901916495,0.08405312901678719
3638,2002-01-18,4.023749828338623,4.066874980926514,4.008124828338623,4.0087499618530265,2748800.0,-0.007094372462261078,-6.230728601191349,0.2424226077172809,37.67482091922242,55.74298684926862,0.15284937050135827,0.10939232204809812,-0.16076484522247814,-0.22336123733643287,27.275216777879063,0.058750152587890625,0.11079033601147792,-0.11268763542175275,-0.29652735275233066,0.07115208190882472,-0.2046074940870417,-0.020767776756463796,0.21844622327163687,22.74583099800432,-29.58532592652917,0.09191985866528876,1,0.10031259059906006,-0.0074999332427978516,-0.18531227111816406,-0.29343724250793457,0.6449999809265137,4,0.09071146654910889,-1.000012822567791,4.052499771118163,-1.2253539792895565,3.9912500381469727,1.6181898889575024,4.0587501525878915,0.09071146654910889
3639,2002-01-22,4.150000095367432,4.212500095367432,4.038750171661377,4.061874866485597,7904000.0,0.03137627149174338,-1.58605271749159,5.875067552531621,49.881801522752305,53.777248055549556,0.009140142404220342,-0.008689207388327347,-0.27886894227041026,-0.3528614423240768,26.723370410069357,0.1887502670288086,0.10048890931879306,0.008093881607055486,-0.170167746599577,0.18635550981368842,-0.08103693249626076,0.09722469571037173,0.07492669486282644,75.78693120153697,23.796214594781446,0.08913081410331643,1,-0.025937676429748535,-0.13375020027160645,-0.31156253814697266,-0.3996875286102295,0.521249771118165,1,0.0691264492833139,-6.230728601191349,4.023749828338623,-1.000012822567791,4.052499771118163,-1.2253539792895565,3.9912500381469727,0.0691264492833139
3640,2002-01-23,4.237500190734863,4.2618751525878915,4.1368751525878915,4.1368751525878915,3734400.0,0.021084359844980805,-1.4844711078256199,1.1418414388676075,57.005902650988524,52.72047290838921,-0.08099902812648363,-0.0842656396662651,-0.35607101581514833,-0.442447082765125,26.177868043594245,0.125,0.06882944105913946,0.08528146743774379,-0.0898624987054717,0.2604254335809597,-0.0022905156338639543,0.17285345050935152,-0.2831251621246338,92.07318633315448,37.035010442005884,0.08757198307160792,1,-0.11343777179718018,-0.21468782424926758,-0.3990626335144043,-0.4759376049041748,0.4087495803833008,2,0.04085540587589387,-1.58605271749159,4.150000095367432,-6.230728601191349,4.023749828338623,-1.000012822567791,4.052499771118163,0.04085540587589387
3641,2002-01-24,4.226874828338623,4.290625095367432,4.206250190734863,4.241875171661377,2702400.0,-0.002507460039641307,-2.0000169543250483,-0.14907167837138682,56.172365116137755,51.43375328383755,-0.08313321207099555,-0.06267720976116387,-0.33387000268592937,-0.4357865239350134,25.901166499562024,0.08437490463256836,0.03981293180855605,0.06565611362457258,-0.1051404284546571,0.2364526557038027,-0.019742157415042705,0.15105438466418786,-0.2663497972488402,79.18359275861692,19.299802075047218,0.08539827103961498,1,-0.10437476634979248,-0.1549999713897705,-0.38843727111816406,-0.46062469482421875,0.45749998092651367,3,0.048647065638629305,-1.4844711078256199,4.237500190734863,-1.58605271749159,4.150000095367432,-6.230728601191349,4.023749828338623,0.048647065638629305
3642,2002-01-25,4.1912498474121085,4.2487502098083505,4.161874771118163,4.2487502098083505,2948800.0,-0.008428208161659012,2.0217353446059376,3.8332697565008496,45.250008583057884,48.70690340768639,-0.0650262558476431,-0.022080516128308858,-0.2862603650967279,-0.4049425849383459,24.91930499570586,0.08687543869018732,0.026453532433475146,0.026156139373778586,-0.14361938177603228,0.19593166052358946,-0.05873162120112685,0.11104389994868402,-0.21752081375121968,64.82295432832666,9.387923241841747,0.0848877605749054,1,-0.06874978542327792,-0.06718742847442538,-0.34093725681304843,-0.4249997138977042,0.4962501525878915,4,0.08246345035227676,-2.0000169543250483,4.226874828338623,-1.4844711078256199,4.237500190734863,-1.58605271749159,4.150000095367432,0.08246345035227676
3643,2002-01-28,4.184374809265137,4.210625171661377,4.136250019073486,4.203125,3966400.0,-0.0016403312609045706,3.4073467081096354,0.3260882184646669,44.472151791161515,47.291519202826954,-0.0772484652418548,-0.013640525388447955,-0.26977219407727926,-0.40260778054491775,23.58921827605268,0.07437515258789062,0.009090845622180765,0.01784360408782959,-0.1520811346437334,0.18776834281939303,-0.06711876527795191,0.10280597345361109,-0.19796993313598632,57.816250804589,6.14841515222443,0.08496236936578166,1,-0.06187474727630615,-0.06031239032745361,-0.3123434782028198,-0.4181246757507324,0.5412502288818359,0,0.1187454061242561,2.0217353446059376,4.1912498474121085,-2.0000169543250483,4.226874828338623,-1.4844711078256199,4.237500190734863,0.1187454061242561
3644,2002-01-29,4.1962499618530265,4.2356247901916495,4.170000076293944,4.181250095367432,2929600.0,0.002837975355743927,-2.499993642154889,-0.799984741366109,49.730711491469265,47.16876012443247,-0.08733397180920655,-0.027205870374502616,-0.2737128915756015,-0.41855113379083697,22.10520946426519,0.06562471389770508,-0.010755047013675245,0.02990624904632444,-0.13987121144251358,0.19968370953516246,-0.05498248119809457,0.11479497929074345,-0.19767627695434475,38.8663404870449,-11.907066550034635,0.08488873024441894,1,-0.07374989986419589,-0.07218754291534335,-0.30609381198882923,-0.4184374809265119,0.5787501335144052,1,0.11260050085373341,3.4073467081096354,4.184374809265137,2.0217353446059376,4.1912498474121085,-2.0000169543250483,4.226874828338623,0.11260050085373341
3645,2002-01-30,4.249374866485597,4.25,4.181250095367432,4.200624942779541,4491200.0,0.012660090584572847,1.7499856949398234,3.2500238420703793,49.77577125246506,48.10068996947389,-0.12356981883277296,-0.07657800340633703,-0.31790079687218764,-0.4739797013365026,20.479843129843182,0.06874990463256836,-0.03141111672877894,0.07815616130828928,-0.0954285532129937,0.25174087582957183,-0.00863619595235221,0.16494851856893078,-0.23911912516816525,73.27921716890972,25.12770798901093,0.08679235726064134,1,-0.11187481880188077,-0.12531244754791349,-0.35921871662139937,-0.47156238555908203,0.4987502098083487,2,0.09927930889959535,-2.499993642154889,4.1962499618530265,3.4073467081096354,4.184374809265137,2.0217353446059376,4.1912498474121085,0.09927930889959535
3646,2002-01-31,4.181875228881837,4.232500076293944,4.1806249618530265,4.207499980926514,5712000.0,-0.015884604141687464,-2.6888595018901422,-0.5256367620016155,44.88449842092977,48.31644797202049,-0.02926375920888713,-0.004328641170098457,-0.2406336941483289,-0.4094491076852629,19.421549682463812,0.06874990463257014,-0.03752475402680666,0.007500267028809127,-0.16435445721070696,0.17935499126832521,-0.07842709509094892,0.09342762914856717,-0.16040471340240536,40.11008128240999,-3.855876357716525,0.08592736211975796,1,-0.03250026702880948,-0.05781280994415372,-0.2914065122604379,-0.403750181198121,0.5443749427795401,3,0.11104457135142543,1.7499856949398234,4.249374866485597,-2.499993642154889,4.1962499618530265,3.4073467081096354,4.184374809265137,0.11104457135142543
3647,2002-02-01,4.215624809265137,4.275625228881837,4.1887497901916495,4.2018752098083505,2188800.0,0.008070441736331757,-3.3437242957787414,-0.5365749269617808,47.53575901290872,49.41210776020786,-0.041840638726514,-0.03230150706338897,-0.26315585762256966,-0.44652055116164613,18.55156920552484,0.09375,-0.032236994252512474,0.036531114578247426,-0.13436170835457428,0.20742393751106913,-0.04891529688816387,0.12197752604465872,-0.1833881105901849,56.9504363801824,15.62245745441625,0.08544641146641102,2,-0.05093717575073242,-0.09156239032745361,-0.3251560926437378,-0.4374997615814209,0.47375011444091797,4,0.1111934816802902,-2.6888595018901422,4.181875228881837,1.7499856949398234,4.249374866485597,-2.499993642154889,4.1962499618530265,0.1111934816802902
3648,2002-02-04,4.208125114440918,4.2693748474121085,4.1912498474121085,4.199999809265137,3640000.0,-0.001779023315295003,-5.097506512839176,0.5909485000867384,56.150267029153014,50.10860392758572,-0.00607584655720661,-0.030656046423469974,-0.24372024682366833,-0.4418512246315718,17.167499118104335,0.078125,-0.012287373387434464,0.031750154495239435,-0.13524124675158244,0.19874155574206132,-0.051745546128171505,0.11524585511865038,-0.16555287989826706,36.094658528657824,-9.763357655363073,0.083495700623411,2,0.005312442779541016,-0.08406269550323486,-0.2973438501358032,-0.4056251049041748,0.48874998092651367,0,0.11391650022809996,-3.3437242957787414,4.215624809265137,-2.6888595018901422,4.181875228881837,1.7499856949398234,4.249374866485597,0.11391650022809996
3649,2002-02-05,4.366875171661377,4.385000228881837,4.159375190734863,4.196875095367432,6982400.0,0.03772465240533851,1.1878771344945314,20.922300469483567,70.35509150553679,51.59184713364664,-0.14620162034677353,-0.19139221202684276,-0.38717423550831764,-0.6005613303751529,15.859562629676343,0.22562503814697354,0.007764589961986701,0.1855314493179323,0.002026446903756529,0.3690364517321081,0.09377894811084442,0.2772839505250202,-0.31438082268573453,91.9667350001053,39.75600886391019,0.09175250120708799,2,-0.10625004768371582,-0.19718754291534424,-0.4340627193450928,-0.49812519550323486,0.3143749237060547,1,0.08215253525305366,-5.097506512839176,4.208125114440918,-3.3437242957787414,4.215624809265137,-2.6888595018901422,4.181875228881837,0.08215253525305366
3650,2002-02-06,4.3631248474121085,4.46875,4.331250190734863,4.414374828338623,7481600.0,-0.0008588118739014661,-1.3913157054538066,-0.3014703407420757,76.82596444109332,53.88669150308615,-0.13718378343871507,-0.18424046908900582,-0.36946794453861553,-0.5949761941436522,15.548380680352658,0.13749980926513672,0.03684558575690389,0.17362487316131503,-0.027067479524319538,0.37431722584695004,0.0732786968184973,0.27397104950413276,-0.290680145642094,65.8585154884508,8.070170369855916,0.10034617634281741,2,-0.06062483787536532,-0.15156233310699374,-0.39171874523162753,-0.48031246662139804,0.3462500572204599,2,0.09439914335699506,1.1878771344945314,4.366875171661377,-5.097506512839176,4.208125114440918,-3.3437242957787414,4.215624809265137,0.09439914335699506
3651,2002-02-07,4.385000228881837,4.4375,4.3318748474121085,4.363749980926514,3153600.0,0.005013695971295196,-1.485282650525328,-0.4146391388085216,75.43022901297878,57.24004932863291,-0.1500495693961703,-0.20625511001903352,-0.37771181838704226,-0.6125756513071066,15.11719023026053,0.10562515258789151,0.04828054953425198,0.18887524604797434,-0.028618260864400114,0.40636875296034836,0.08012849259178711,0.29762199950416157,-0.2808511032534238,72.92935022179232,11.353936895394313,0.10874675345618709,2,-0.08250021934509366,-0.17343771457672208,-0.36906278133392423,-0.49281275272369474,0.32124996185302646,3,0.08281067923791285,-1.3913157054538066,4.3631248474121085,1.1878771344945314,4.366875171661377,-5.097506512839176,4.208125114440918,0.08281067923791285
3652,2002-02-08,4.398125171661377,4.418749809265137,4.2693748474121085,4.381249904632568,4553600.0,0.002993145289501342,4.139824112358106,0.7941209469314152,79.33399389947729,61.11358734066799,-0.14610802109038268,-0.21971729061044343,-0.37689258337696874,-0.6184208732214329,14.344118486186519,0.14937496185302823,0.04686198776703154,0.1950626850128172,-0.03913569770676251,0.4292610677323965,0.07796349365302735,0.31216187637260706,-0.2648079760832367,77.1717585842301,10.243291779562469,0.11709919135978966,2,-0.08406257629394531,-0.1865626573562622,-0.38218772411346436,-0.5059376955032349,0.4031248092651367,4,0.07460565290733912,-1.485282650525328,4.385000228881837,-1.3913157054538066,4.3631248474121085,1.1878771344945314,4.366875171661377,0.07460565290733912
3653,2002-02-11,4.453125,4.456250190734863,4.3212499618530265,4.328125,3707200.0,0.012505289456745228,1.057140365919244,7.40729019497033,76.73648642396715,64.11422899983444,-0.17765935513798947,-0.2730639473779819,-0.41575226208084004,-0.6654678303277111,13.620847770749,0.13500022888183683,0.048902920518033355,0.2401250123977663,-0.018802086359166914,0.4990521111546995,0.11066146301929969,0.3695885617762329,-0.2929731800681106,94.94949183577216,27.937753367539912,0.1294635493784666,2,-0.13906240463256836,-0.24156248569488525,-0.4371875524520874,-0.5609375238418579,0.36625003814697266,0,0.05305261444627196,4.139824112358106,4.398125171661377,-1.485282650525328,4.385000228881837,-1.3913157054538066,4.3631248474121085,0.05305261444627196
3654,2002-02-12,4.458749771118164,4.474999904632568,4.381249904632568,4.431250095367432,3763200.0,0.0012631064967105754,2.125002980235081,0.21999740600585938,72.80925123731947,66.67350455370715,-0.1588360125638726,-0.26614692858785816,-0.40741777953924796,-0.6619185617726675,14.158212188064374,0.09375,0.06587627896364978,0.2291247844696045,-0.04838100464678963,0.5066305735859982,0.09037188991140788,0.3678776790278011,-0.2739100967808259,92.09720170583014,27.08835948282588,0.13875289455819692,2,-0.14156222343444824,-0.24406230449676514,-0.42218732833862305,-0.5368747711181641,0.32000017166137695,1,0.05340629918093631,1.057140365919244,4.453125,4.139824112358106,4.398125171661377,-1.485282650525328,4.385000228881837,0.05340629918093631
3655,2002-02-13,4.525000095367432,4.53125,4.435625076293945,4.46875,4216000.0,0.014858497931058645,1.7818198211944873,2.0454821314005307,77.5722984868209,70.30548233880616,-0.2032513301169736,-0.31165469035060234,-0.45903403623396777,-0.7162112088152215,15.715954456681896,0.09562492370605469,0.08759417653072532,0.2720626115798952,-0.02279640725546095,0.5669216304152513,0.12463310216221757,0.4194921209975728,-0.3111443980005708,97.61340296289823,32.97664316107084,0.14742950941767796,2,-0.1796875,-0.2821875810623169,-0.47437524795532227,-0.5890626907348633,0.2487497329711914,2,0.034530386012580294,2.125002980235081,4.458749771118164,1.057140365919244,4.453125,4.139824112358106,4.398125171661377,0.034530386012580294
3656,2002-02-14,4.486875057220459,4.543749809265137,4.4568748474121085,4.510000228881836,2566400.0,-0.008425422617339584,-1.0902097781754745,-0.4111134658585174,77.21522543601273,73.60320083026215,-0.13109868356073395,-0.24716724047594063,-0.4018223150518585,-0.6657198408072338,17.09508089097634,0.08687496185302823,0.10461691785023852,0.20915632247924787,-0.076256769012927,0.49456941397142273,0.06644977673316,0.35186286822533575,-0.2349320435376212,79.27115810401706,14.052445835885464,0.14270654574608746,2,-0.13531255722045898,-0.23781263828277588,-0.4289064407348633,-0.5509376525878906,0.19875001907348633,3,0.04958904461893887,1.7818198211944873,4.525000095367432,2.125002980235081,4.458749771118164,1.057140365919244,4.453125,0.04958904461893887
3657,2002-02-15,4.393125057220459,4.4806251525878915,4.369999885559082,4.465624809265137,4072000.0,-0.020894274702196958,1.1585325573713856,3.135101140276718,66.56748952660635,74.76066999664586,-0.010641494891695302,-0.13343110230267463,-0.291293391354154,-0.5622186009102288,18.1656733991002,0.11687517166137695,0.11691704246206136,0.09837505817413295,-0.1706315996158887,0.3673817159641546,-0.03612827072087832,0.2328783870691442,-0.10032909215609909,32.30343580160159,-32.45326180770234,0.13450332889501096,2,-0.041562557220458984,-0.14406263828277588,-0.3234376907348633,-0.4571876525878906,0.3006248474121094,4,0.07127617116197449,-1.0902097781754745,4.486875057220459,1.7818198211944873,4.525000095367432,2.125002980235081,4.458749771118164,0.07127617116197449
3658,2002-02-19,4.388750076293944,4.412499904632568,4.369375228881837,4.369375228881837,2745600.0,-0.000995869880672684,-3.4516144910418602,-0.2672401886308233,65.46186984670717,74.21697870122034,0.024640842765587756,-0.10572999143069595,-0.27381366814033115,-0.5491564826113722,19.371165190767346,0.043124675750731534,0.1404816723428901,0.0757500648498528,-0.16375179851682642,0.31525192821653203,-0.04400086683348636,0.19550099653319197,-0.060820573041476145,11.11105034318589,-54.56927191078578,0.11975093168333939,2,0.017812252044678623,-0.13968765735626132,-0.3190627098083487,-0.45281267166137606,0.28937482833862394,1,0.09399029278534421,1.1585325573713856,4.393125057220459,-1.0902097781754745,4.486875057220459,1.7818198211944873,4.525000095367432,0.09399029278534421
3659,2002-02-20,4.436874866485597,4.453125,4.378125190734863,4.412499904632568,2745600.0,0.010965488887508146,1.6373453167443577,1.2580724552078792,65.18220217916732,72.92322733878414,-0.013980472004540445,-0.1383543858805938,-0.3123362841026056,-0.5874177603145307,20.30642059053544,0.07499980926513672,0.16245457324280466,0.10953111648559677,-0.12313153855808157,0.3421937715292751,-0.0068002110362428425,0.22586244400743638,-0.07873052039135509,38.7095627444012,-24.935122710474666,0.11633132752183933,2,-0.030312538146973544,-0.18781244754791349,-0.3553124666213998,-0.5009374618530282,0.2706251144409171,2,0.08620936654099287,-3.4516144910418602,4.388750076293944,1.1585325573713856,4.393125057220459,-1.0902097781754745,4.486875057220459,0.08620936654099287
3660,2002-02-21,4.410624980926514,4.458749771118164,4.396874904632568,4.40749979019165,2267200.0,-0.005916300628030835,-4.076920067295277,0.12821315387925508,69.84814846381764,72.3029961666551,0.022032879493856683,-0.10379081827847081,-0.27487863776212595,-0.5504287769199729,20.93870089135979,0.0618748664855957,0.17898141366528808,0.0746249914169308,-0.1568425764516066,0.3060925592854682,-0.041108792517337456,0.19035877535119905,-0.041249752044676846,23.65582870737471,-41.19095194810923,0.11573378393426866,2,-0.004062652587890625,-0.16156256198883057,-0.30734384059906006,-0.4746875762939453,0.2637500762939453,3,0.08346321971261705,1.6373453167443577,4.436874866485597,-3.4516144910418602,4.388750076293944,1.1585325573713856,4.393125057220459,0.08346321971261705
3661,2002-02-22,4.432499885559082,4.443124771118164,4.368750095367432,4.413750171661377,3859200.0,0.004959592966340409,2.718781665375216,5.999542264266097,69.21374136095557,71.17852366237493,0.008498032266867739,-0.11538689763122711,-0.2840530785276547,-0.5642024446074614,21.267335278552054,0.07437467575073242,0.17120272625617794,0.08621864318847638,-0.14309691143360848,0.31553419781056125,-0.028439134122566045,0.20087642049951882,0.11124992370605469,56.983023540292535,-8.496487044554797,0.11465777731104254,2,0.0,-0.18343746662139893,-0.3421875238418579,-0.49656248092651367,0.1893749237060547,4,0.07698814474678728,-4.076920067295277,4.410624980926514,1.6373453167443577,4.436874866485597,-3.4516144910418602,4.388750076293944,0.07698814474678728
3662,2002-02-25,4.536874771118164,4.5625,4.393750190734863,4.431250095367432,2880000.0,0.023547634123834094,1.1513901596092295,5.633401998931869,74.85819280010249,70.9698243708344,-0.08283658916526004,-0.2029459417997188,-0.37227821944695183,-0.6585694166879836,22.36756182500169,0.16874980926513672,0.16250511121480038,0.1733122825622555,-0.05888547455261506,0.40551003967712607,0.05721340400481978,0.28941116111969123,-0.16812467575073242,86.77406890577201,16.851460786385246,0.11609887855743535,2,-0.07124972343444824,-0.26343727111816406,-0.4667186141014099,-0.6009373664855957,-0.0024995803833007812,0,0.032786954165613835,2.718781665375216,4.432499885559082,-4.076920067295277,4.410624980926514,1.6373453167443577,4.436874866485597,0.032786954165613835
3663,2002-02-26,4.681250095367432,4.696875095367432,4.537499904632568,4.560625076293945,7233600.0,0.031822638166775885,1.098767680256197,1.1420155206739169,74.29949668139942,71.1354071979544,-0.2139482783854696,-0.324842853951691,-0.4997826957252478,-0.7924846852817877,24.050530483960898,0.16000032424926758,0.15868156708610037,0.29284384250640905,0.036319305439077354,0.5493683795737407,0.1645815739727432,0.4211061110400749,-0.3125,95.23809523809523,26.942976930405493,0.12826226853366576,2,-0.1484375,-0.3287501335144043,-0.6110939383506775,-0.7453126907348633,-0.07999992370605469,1,0.0026701861704647722,1.1513901596092295,4.536874771118164,2.718781665375216,4.432499885559082,-4.076920067295277,4.410624980926514,0.0026701861704647722
3664,2002-02-27,4.668749809265137,4.716875076293945,4.650000095367432,4.681875228881836,5662400.0,-0.002670288031537793,-1.641982518272926,-0.10881175163755243,73.30789718287109,70.66158483084887,-0.18833194450120416,-0.28999738964689126,-0.4685164845651375,-0.772734166611194,25.656314998393302,0.06687498092651367,0.15173284602200443,0.2567185640335081,-0.012032404713542277,0.5254695327805585,0.12234307965998337,0.3910940484070329,-0.28687471389770547,86.17586508709427,16.846629701835653,0.13437548437352503,2,-0.12593722343444824,-0.2909371852874756,-0.5985936522483826,-0.7328124046325684,-0.006875038146972656,2,0.002008052637309188,1.098767680256197,4.681250095367432,1.1513901596092295,4.536874771118164,2.718781665375216,4.432499885559082,0.002008052637309188
3665,2002-02-28,4.671249866485597,4.718124866485597,4.649374961853027,4.671875,3265600.0,0.0005354875122025593,-2.0985912466017314,0.047627697449616264,72.49505925521211,70.13712192187101,-0.18763681879578264,-0.27328243364520777,-0.45459502296381427,-0.7675066491185678,27.232929936090155,0.06874990463256925,0.1456665507620123,0.23812487125396853,-0.04281974418643841,0.5190694866943755,0.0976525635337655,0.37859717897417156,-0.2692747722625741,86.58317546800023,16.977776226189775,0.14047230772020336,2,-0.12781238555908292,-0.24406242370605558,-0.6010937094688424,-0.7353124618530282,0.02062511444091708,3,0.007760260203804936,-1.641982518272926,4.668749809265137,1.098767680256197,4.681250095367432,1.1513901596092295,4.536874771118164,0.007760260203804936
3666,2002-03-01,4.646249771118164,4.6875,4.609375,4.674375057220459,3492800.0,-0.0053519071088015124,1.873554146606684,44.99084668198612,69.14171909268336,70.4231474292129,-0.1538286913320066,-0.22314978759995796,-0.41755805161068693,-0.7348858202937238,28.714469790600816,0.078125,0.1441129240605452,0.18990604877471906,-0.08015455055363319,0.4599666481030713,0.05487574911054338,0.32493634843889474,-0.2189826951141356,77.84195230374114,8.813866573030836,0.13503029966417598,3,-0.10281229019165039,-0.21906232833862305,-0.5728123784065247,-0.7103123664855957,0.19125032424926758,4,0.006053330640364285,-2.0985912466017314,4.671249866485597,-1.641982518272926,4.668749809265137,1.098767680256197,4.681250095367432,0.006053330640364285
3667,2002-03-04,4.684374809265137,4.690625190734863,4.614375114440918,4.642499923706055,7376000.0,0.008205550718337173,1.8045670589473315,-1.4888696743129377,68.31680550645537,70.74036250251827,-0.16348774036724212,-0.236481176759602,-0.4452318208336603,-0.7648715130420225,29.915589111973272,0.07625007629394531,0.13396092492605494,0.20459358692169172,-0.05878395201778641,0.46797112586116985,0.07290481745195265,0.3362823563914308,-0.23383911002258273,81.31484326738749,14.92264050053754,0.13168876946973895,3,-0.14093732833862305,-0.2571873664855957,-0.5871873497962952,-0.7484374046325684,0.4400000572204599,0,-0.013342228695360281,1.873554146606684,4.646249771118164,-2.0985912466017314,4.671249866485597,-1.641982518272926,4.668749809265137,-0.013342228695360281
3668,2002-03-05,4.6875,4.8125,4.65625,4.671875,6385600.0,0.0006671521520187351,-5.666666666666667,0.37313534810631077,68.19084989526644,71.07465669319595,-0.13385495554934224,-0.2127597035865847,-0.4374323081928626,-0.7589182778442867,31.422159105702647,0.15625,0.1269805811098248,0.18375003337860107,-0.06220963112364242,0.42970969788084457,0.06077020112747977,0.3067298656297224,-0.21555716737800257,38.46153846153847,-23.659684387561846,0.12297983225112166,3,-0.09687495231628418,-0.21312499046325684,-0.5642187595367432,-0.7515625953674316,0.3943748474121085,1,-0.03266662597656245,1.8045670589473315,4.684374809265137,1.873554146606684,4.646249771118164,-2.0985912466017314,4.671249866485597,-0.03266662597656245
3669,2002-03-06,4.725625038146973,4.731874942779541,4.6756248474121085,4.678124904632568,6403200.0,0.00813334147135425,-1.142850655307361,3.040008544921875,66.70133367418131,70.72501060545858,-0.1416046126902577,-0.23466125701952922,-0.46327933452752657,-0.7852559550175107,32.1099212701181,0.05625009536743253,0.13432436904121037,0.20393757820129377,-0.052111556969743233,0.45998671337233077,0.07591301061577482,0.3319621457868127,-0.21962648878717506,57.230788010817314,-0.38435146072058757,0.12802456758551856,3,-0.13499999046325684,-0.23968744277954102,-0.6023437976837158,-0.7896876335144043,0.30312490463256836,2,-0.02631924147210074,-5.666666666666667,4.6875,1.8045670589473315,4.684374809265137,1.873554146606684,4.646249771118164,-0.02631924147210074
3670,2002-03-07,4.775000095367432,4.791250228881836,4.705625057220459,4.740624904632568,4793600.0,0.01044836541661387,1.5607352689521419,0.7236861918385785,73.54441566214338,71.20619663892388,-0.1495883356610621,-0.2651941799711368,-0.49924725786608803,-0.8244627046813404,32.39767456700619,0.08562517166137695,0.14613217667649803,0.23271887302398664,-0.035593057142396134,0.5010308031903694,0.0985629079407957,0.3668748381071776,-0.23835140094361407,81.53850848858173,25.561300692929137,0.13415596508319136,3,-0.171875,-0.2890625,-0.6517188549041748,-0.8259377479553223,0.2643747329711914,3,-0.023691166908879957,-1.142850655307361,4.725625038146973,-5.666666666666667,4.6875,1.8045670589473315,4.684374809265137,-0.023691166908879957
3671,2002-03-08,4.748125076293945,4.833125114440918,4.701250076293945,4.783124923706055,3873600.0,-0.005628276133347043,-1.0485467097271193,-1.0181717297822166,82.5687760346259,72.06292810942648,-0.08183991142043379,-0.22105342768927994,-0.4595046864403862,-0.7872528747963101,32.7705040100202,0.13187503814697266,0.1560040882645577,0.18768761157989466,-0.0849216267642241,0.46029684992401343,0.05138299240783528,0.32399223075195405,-0.1838912513125095,61.14283970424107,2.0813747604979795,0.13630461917205955,3,-0.06281256675720215,-0.2518749237060547,-0.6173438429832458,-0.7990627288818359,0.40000009536743164,4,-0.011846801519250771,1.5607352689521419,4.775000095367432,-1.142850655307361,4.725625038146973,-5.666666666666667,4.6875,-0.011846801519250771
3672,2002-03-11,4.726250171661377,4.75,4.6287498474121085,4.75,4126400.0,-0.004607061583483452,9.210612966049023,0.6785694822888283,79.99998304580414,72.69631548324924,-0.03383525250740416,-0.18270309228024217,-0.42690702706232386,-0.7556841657620073,33.59696183836357,0.12125015258789151,0.1667627334115247,0.14940645694732702,-0.12156268383717883,0.42037559773183286,0.013921886555074536,0.2848910273395795,-0.12974939194480317,47.70651834085407,-16.70073481049085,0.1354845703922528,3,-0.005000114440917969,-0.23000001907348633,-0.5895314812660217,-0.7771878242492676,0.35187482833862305,0,0.023538729365853328,-1.0485467097271193,4.748125076293945,1.5607352689521419,4.775000095367432,-1.142850655307361,4.725625038146973,0.023538729365853328
3673,2002-03-12,4.689374923706055,4.706250190734863,4.676875114440918,4.706250190734863,4681600.0,-0.007802220918483371,2.481435433738344,0.7105426948019354,72.90246069181691,72.65126698424321,0.004820646261385342,-0.13409628289502162,-0.38086639724672366,-0.7093309247196413,34.20569266189066,0.049375057220458984,0.17784570697220836,0.1007187128067013,-0.16813129772636426,0.36956872333976687,-0.03370629245983103,0.23514371807323364,-0.06447922382256,29.66360713569136,-36.42472853310926,0.13442500526653278,3,0.0318751335144043,-0.19312477111816406,-0.544999897480011,-0.7403125762939453,0.36562490463256836,1,0.09276288414912193,9.210612966049023,4.726250171661377,-1.0485467097271193,4.748125076293945,1.5607352689521419,4.775000095367432,0.09276288414912193
3674,2002-03-13,4.696875095367432,4.71875,4.6756248474121085,4.693124771118164,4323200.0,0.001599396888370297,-1.225804466867599,-0.22223792031647358,76.87788340306025,73.13824744511523,0.0019328644220459879,-0.12948053725352437,-0.3803556199826694,-0.7069537994052846,34.743992838695775,0.04312515258789151,0.1758941738649682,0.09631261825561488,-0.16938686340451348,0.36201209991574324,-0.0365371225744493,0.22916235908567906,-0.06812524795532315,33.333411104837836,-36.54755631003363,0.13284974083006396,3,0.024374961853027344,-0.20062494277954102,-0.5281251072883606,-0.7478127479553223,0.38499975204467685,2,0.08196934008835055,2.481435433738344,4.689374923706055,9.210612966049023,4.726250171661377,-1.0485467097271193,4.748125076293945,0.08196934008835055
3675,2002-03-14,4.681250095367432,4.75,4.665625095367432,4.724374771118164,2470400.0,-0.003326679905840124,-1.268914890206764,-11.498919262555626,73.63416510439642,73.63740811308334,0.021373194184153732,-0.10703734355311223,-0.3551846233203122,-0.6815319001364086,35.002358414044366,0.08437490463256836,0.16391355640681482,0.07287511825561488,-0.19265796391903933,0.3384082004302691,-0.05989142283171223,0.20564165934294198,-0.027975215911865803,25.68816115500049,-43.931354462947695,0.13276654108732722,3,0.04250001907348633,-0.13000011444091797,-0.4660937190055847,-0.6865625381469722,0.3606247901916504,3,0.07423227563850854,-1.225804466867599,4.696875095367432,2.481435433738344,4.689374923706055,9.210612966049023,4.726250171661377,0.07423227563850854
3676,2002-03-15,4.709374904632568,4.745625019073486,4.61062479019165,4.611249923706055,4996800.0,0.006007969814082248,-1.716978959238022,-2.275378984730039,69.1666286964049,73.73183291196662,0.003513870080618098,-0.12399566627980985,-0.37217192673337074,-0.7000458825016977,34.925179546348005,0.13500022888183594,0.1537902534706852,0.08987493515014666,-0.17285389440780552,0.35260376470809884,-0.04148947962882943,0.22123934992912275,0.12375020980834961,70.85199339014886,3.261863204321031,0.13136441477897592,3,0.01250004768371582,-0.1581249237060547,-0.4523436427116394,-0.6728124618530273,0.4056248664855957,4,0.07007297791930656,-1.268914890206764,4.681250095367432,-1.225804466867599,4.696875095367432,2.481435433738344,4.689374923706055,0.07007297791930656
3677,2002-03-18,4.706250190734863,4.768125057220459,4.664374828338623,4.719375133514403,2299200.0,-0.0006635092684236232,-1.1419254490236903,-0.1337574046446895,54.04859018651822,72.16047072210571,0.011251104926791378,-0.10140889658565655,-0.35779698183567454,-0.6877099547549843,35.994118159515665,0.10375022888183594,0.14443797162262761,0.07109396457672101,-0.17137283725636987,0.3135607664098119,-0.05013943633982443,0.19232736549326646,0.12242491722106941,60.71443709090468,-3.2388527669508136,0.12123340091654558,3,0.015624761581420898,-0.1550002098083496,-0.4492189288139343,-0.6696877479553223,0.5774998664855957,0,0.0938910943996194,-1.716978959238022,4.709374904632568,-1.268914890206764,4.681250095367432,-1.225804466867599,4.696875095367432,0.0938910943996194
3678,2002-03-19,4.801249980926514,4.818124771118164,4.693749904632568,4.694375038146973,2780800.0,0.020185877575883193,-1.3005711009680052,-8.142888283379298,66.93292350742395,72.18620292579935,-0.07366282776636002,-0.17277919078228976,-0.44476427506030536,-0.7735910801933059,37.241124368526656,0.1243748664855957,0.14180663762408852,0.145468759536743,-0.07819289685951336,0.36913041593299933,0.03363793133861481,0.25729958773487116,0.023064120674133548,91.86757024443939,29.456056797697293,0.11183082819812803,3,-0.07937502861022949,-0.22406244277954102,-0.5384374260902405,-0.7646875381469727,0.59375,1,0.057667278349055495,-1.1419254490236903,4.706250190734863,-1.716978959238022,4.709374904632568,-1.268914890206764,4.681250095367432,0.057667278349055495
3679,2002-03-20,4.819375038146973,4.855000019073486,4.7775001525878915,4.778124809265137,2939200.0,0.0037750705113173133,-2.6470918229962512,0.38596726051050045,68.20278009888897,71.59268786321552,-0.08615059498796196,-0.16946771210382927,-0.4546418011732021,-0.7823795424586146,38.32243219347289,0.07749986648559481,0.13824780937636305,0.14446880817413366,-0.06536529881808661,0.3543029151663539,0.03955175467802352,0.2493858616702438,-0.20875024795532227,85.42201634366975,24.991211092329337,0.10491705349611032,3,-0.0865626335144043,-0.20749998092651367,-0.5565624833106995,-0.7828125953674316,0.47687482833862394,2,0.04889115047627568,-1.3005711009680052,4.801249980926514,-1.1419254490236903,4.706250190734863,-1.716978959238022,4.709374904632568,0.04889115047627568
3680,2002-03-21,4.778749942779541,4.855000019073486,4.765625,4.834374904632568,2124800.0,-0.008429535997068194,-1.183210641569212,-1.3484764414851806,65.68048873253902,69.71621149631696,-0.05021867600133234,-0.10524555071748232,-0.4038951322671771,-0.7335971637083158,39.358253435882254,0.08937501907348633,0.13392277464951974,0.08543746471405012,-0.0882575571137334,0.25913248654183363,-0.0014100461998420855,0.17228497562794232,-0.16323764801025398,68.79795196803073,10.132922938685425,0.08684751091389184,3,-0.045937538146972656,-0.16687488555908203,-0.5128124356269836,-0.7390625476837158,0.4543752670288086,3,0.06343184059893625,-2.6470918229962512,4.819375038146973,-1.3005711009680052,4.801249980926514,-1.1419254490236903,4.706250190734863,0.06343184059893625
3681,2002-03-22,4.773749828338623,4.809374809265137,4.737500190734863,4.791874885559082,4816000.0,-0.0010463226786898705,1.705872849180063,0.3258439487715809,61.47672178686936,67.65807135643533,-0.04604338966203603,-0.0773339718808046,-0.39031535998528444,-0.7198471347710296,40.67655289927388,0.07187461853027344,0.12845033695867603,0.06337485313415492,-0.06305939907333968,0.18980910534164952,0.00015772703040717317,0.12659197923790266,-0.15344777908325202,57.37699177026791,1.5118671775701955,0.0632171261037474,3,-0.04093742370605469,-0.16187477111816406,-0.47968727350234985,-0.705937385559082,0.4537501335144043,4,0.05616654974853863,-1.183210641569212,4.778749942779541,-2.6470918229962512,4.819375038146973,-1.3005711009680052,4.801249980926514,0.05616654974853863
3682,2002-03-25,4.685625076293945,4.785624980926514,4.662499904632568,4.743750095367432,1691200.0,-0.01846027865170874,-1.359274707502821,3.2068874799400175,49.80237948767435,65.09139566708616,0.03990959092923596,0.023722428832511966,-0.29467971039628615,-0.6221486450099647,40.824840418690336,0.12312507629394531,0.11116797549402957,-0.0321874141693117,-0.1298825356734561,0.06550770733483269,-0.08103497492138434,0.016660146582760937,-0.06062906764221232,12.01306904597946,-44.15106989083401,0.04884756075207238,3,0.04718732833862305,-0.07375001907348633,-0.38531261682510376,-0.6115627288818359,0.4681248664855957,0,0.0916365880395682,1.705872849180063,4.773749828338623,-1.183210641569212,4.778749942779541,-2.6470918229962512,4.819375038146973,0.0916365880395682
3683,2002-03-26,4.693749904632568,4.7381248474121085,4.645625114440918,4.68625020980835,3304000.0,0.0017339902801292162,-1.084503712618585,-0.12902696538881187,46.413483546352104,61.70646234967414,0.0362865337312801,0.017478185444945282,-0.2948831782438708,-0.6200563222780255,40.12598400565989,0.09249973297119052,0.0908969496946348,-0.024687576293945135,-0.12155426349830911,0.07217911091041884,-0.07312091989612668,0.02374576730823641,-0.06415381577239998,22.984984889237083,-31.67920705320502,0.0484333436021819,3,0.0390625,-0.08187484741210938,-0.3934374451637268,-0.619687557220459,0.5487499237060547,1,0.12569910297214193,-1.359274707502821,4.685625076293945,1.705872849180063,4.773749828338623,-1.183210641569212,4.778749942779541,0.12569910297214193
3684,2002-03-27,4.678124904632568,4.699999809265137,4.672500133514403,4.692500114440918,2275200.0,-0.0033288948745604507,-1.1463369247659192,-1.9167726347914547,38.203919911001904,57.769768439296975,0.05472727206453332,0.035670395941632904,-0.26722457053474535,-0.5948000698389322,39.28637707725397,0.02749967575073331,0.07201676194098816,-0.04078133106231707,-0.13672191700670222,0.055159254882068076,-0.08875162403450965,0.007188961909875502,-0.04402073716813337,15.522294922920304,-34.265991872917,0.04797029297219275,3,0.0546875,-0.06624984741210938,-0.3503125309944153,-0.604062557220459,0.573124885559082,2,0.15323983239183114,-1.084503712618585,4.693749904632568,-1.359274707502821,4.685625076293945,1.705872849180063,4.773749828338623,0.15323983239183114
3685,2002-03-28,4.707499980926514,4.740624904632568,4.6681251525878915,4.668749809265137,1836800.0,0.006279241553567072,-2.625034273112115,-2.6956247719507744,45.083190498450456,55.09383086174648,0.032930294853139586,0.009644828555286367,-0.2818005432523538,-0.6148740710423866,38.51880588349085,0.07249975204467685,0.06131693796284576,-0.01321876049041748,-0.10670684104865469,0.08026932006781973,-0.05996280076953653,0.03352527978870157,-0.06897789642989771,37.786248427526445,-10.129302985983607,0.04674404027911872,3,0.04281258583068848,-0.09562492370605469,-0.3796876072883606,-0.6096875667572021,0.5231251716613778,3,0.12506635962709178,-1.1463369247659192,4.678124904632568,-1.084503712618585,4.693749904632568,-1.359274707502821,4.685625076293945,0.12506635962709178
3686,2002-04-01,4.674375057220459,4.71875,4.606249809265137,4.699999809265137,3043200.0,-0.007036627475362267,2.5643549398336645,-0.6612809942779795,43.888051165309705,53.9648820816122,0.0676863228031035,0.04741590248337868,-0.2317802416571091,-0.5727159148377581,37.96292670683085,0.11250019073486328,0.046814816485497346,-0.04774994850158709,-0.13728401572839388,0.0417841187252197,-0.09251698211499004,-0.0029829148881841405,0.18062496185302734,37.979195963602244,-9.5512438717819,0.044767033613403354,4,0.05624985694885254,-0.0625,-0.3465626835823059,-0.5331251621246338,0.6493749618530273,0,0.11953472833224943,-2.625034273112115,4.707499980926514,-1.1463369247659192,4.678124904632568,-1.084503712618585,4.693749904632568,0.11953472833224943
3687,2002-04-02,4.621874809265137,4.6912498474121085,4.5974998474121085,4.673749923706055,1828800.0,-0.011231500962727736,1.1582743289972448,2.0244142987402074,42.32952513476081,51.23117115131629,0.11952901271146743,0.10012730799957836,-0.16462089124748047,-0.511316179840053,37.319230819731665,0.09375,0.03408250974373406,-0.09712519645690953,-0.1960748069499516,0.0018244140361325378,-0.14660000170343057,-0.0476503912103885,0.2281502056121827,17.030534223984787,-31.40666046632031,0.049474805246521064,4,0.10437512397766113,0.002500295639038086,-0.28109365701675415,-0.4806249141693115,0.6131253242492667,1,0.13103452118041758,2.5643549398336645,4.674375057220459,-2.625034273112115,4.707499980926514,-1.1463369247659192,4.678124904632568,0.13103452118041758
3688,2002-04-03,4.534375190734863,4.614999771118164,4.518750190734863,4.610000133514403,3528000.0,-0.0189316288608401,1.2481859138928646,1.4578270061586371,34.37497994070702,47.472526689296075,0.18460449422226421,0.1850548679756958,-0.06224984615102791,-0.4150860442316082,35.627827528211206,0.10312461853027344,0.021219702744252444,-0.17696857452392578,-0.30546521164345464,-0.048471937404396925,-0.2412168930836902,-0.11272025596416135,0.30554881744384765,7.042262601949259,-41.51655528665819,0.06424831855976458,4,0.15249991416931152,0.15249991416931152,-0.16484391689300537,-0.38375020027160645,0.6937499046325684,2,0.13659539098358087,1.1582743289972448,4.621874809265137,2.5643549398336645,4.674375057220459,-2.625034273112115,4.707499980926514,0.13659539098358087
3689,2002-04-04,4.601250171661377,4.619999885559082,4.5193748474121085,4.536250114440918,1635200.0,0.014748444518477344,-1.0379632535792565,-0.8595055391968424,42.99780633658209,44.95222864530086,0.09335155444724297,0.11424149970437014,-0.11723973693712608,-0.47268313961661335,33.863718209317135,0.10062503814697354,0.01877212923040439,-0.10387485027313215,-0.24119680891325235,0.033447108366988054,-0.17253582959319225,-0.035213870953072046,0.2194034074707032,37.18313794178012,-13.679240409259144,0.06866097932005995,4,0.06281232833862305,0.08562493324279785,-0.15859389305114746,-0.3834376335144043,0.5362496376037598,3,0.13936422336404064,1.2481859138928646,4.534375190734863,1.1582743289972448,4.621874809265137,2.5643549398336645,4.674375057220459,0.13936422336404064
3690,2002-04-05,4.661874771118164,4.761250019073486,4.590624809265137,4.604374885559082,2390400.0,0.013175679911987315,-3.014709017267107,0.8846128452481385,46.06623370161426,43.23995219138364,0.016097567290750625,0.04712332923482698,-0.1678505594693256,-0.5231041195122597,32.164819752163694,0.1706252098083496,0.003205377892484762,-0.03759398460388219,-0.17208754766777457,0.09689957846001018,-0.10484076613582882,0.02965279692806444,0.14066460471008302,59.02048729842555,10.245205877065246,0.0672467815319463,4,-0.009687185287475586,0.025000333786010742,-0.20156216621398926,-0.43406224250793457,0.43312501907348633,4,0.12642446397849572,-1.0379632535792565,4.601250171661377,1.2481859138928646,4.534375190734863,1.1582743289972448,4.621874809265137,0.12642446397849572
3691,2002-04-08,4.691874980926514,4.695000171661377,4.625,4.671875,4030400.0,0.00643522429950516,4.3332727834190115,0.34782644751463687,48.86023977043739,43.135270000579524,-0.029880170028175,0.013378874332969914,-0.18693938531180265,-0.5420338820804895,30.174907271203644,0.07000017166137695,-0.015442023488386525,-0.004781270027161,-0.1373291657394251,0.1277666256851031,-0.07105521788329305,0.061492677828971054,0.09363704379613047,71.39171659532128,23.130010712830178,0.06627394785613215,4,-0.05187487602233887,-0.004999876022338867,-0.20656251907348633,-0.463437557220459,0.551875114440918,0,0.11482619930230742,-3.014709017267107,4.661874771118164,-1.0379632535792565,4.601250171661377,1.2481859138928646,4.534375190734863,0.11482619930230742
3692,2002-04-09,4.837500095367432,4.872499942779541,4.698124885559082,4.698124885559082,11604800.0,0.03103772266586713,-1.502239206817863,6.968767136351715,52.66056034784459,43.8293896451898,-0.16952342955952648,-0.13015758263741528,-0.31858749480926907,-0.6753399553007657,29.506506551179285,0.18062496185302734,-0.027762842897320006,0.13528134822845495,-0.011110230630921869,0.28167292708783176,0.062085558798766094,0.2084771376581438,-0.31874990463256836,90.10604326651543,45.40378553001216,0.07319578942968848,4,-0.1418750286102295,-0.1418750286102295,-0.3521876335144043,-0.6025002002716056,0.3874998092651367,1,0.10051677811266724,4.3332727834190115,4.691874980926514,-3.014709017267107,4.661874771118164,-1.0379632535792565,4.601250171661377,0.10051677811266724
3693,2002-04-10,5.124374866485597,5.155624866485597,4.871874809265137,4.887499809265137,12040000.0,0.05930227709822411,-1.1165500916772104,1.6995494216380316,66.05263382444252,46.923691191127645,-0.4345922558757982,-0.4034577949714837,-0.587641938578285,-0.9493598683464795,29.259417630534962,0.31812477111816495,-0.030361245774147783,0.4004061222076425,0.16182063008023118,0.6389916143350538,0.28111337614393683,0.5196988682713481,-0.5985496807098398,95.08840879164036,53.24275350938862,0.11929274606370582,4,-0.2871873378753671,-0.2871873378753671,-0.6390624046325692,-0.8403124809265146,0.14562511444091708,2,0.021588051208415227,-1.502239206817863,4.837500095367432,4.3332727834190115,4.691874980926514,-3.014709017267107,4.661874771118164,0.021588051208415227
3694,2002-04-11,5.0818748474121085,5.130624771118164,5.0349998474121085,5.054375171661377,5249600.0,-0.008293698291170437,-1.886776020786349,0.11609358990101501,65.92252877305906,49.23917322163971,-0.36743736515849346,-0.3485036413735676,-0.5278308597763424,-0.8951195684752049,28.924294307375742,0.09562492370605558,-0.020884045196266854,0.3386561155319203,0.0519925869646114,0.6253196440992292,0.19532435124826542,0.4819878798155752,-0.5308576744079581,86.94690060098326,46.50660964702003,0.14333176428365468,4,-0.244687318801879,-0.244687318801879,-0.549374818801879,-0.6984373331069937,0.23687505722045987,3,0.028778797657679434,-1.1165500916772104,5.124374866485597,-1.502239206817863,4.837500095367432,4.3332727834190115,4.691874980926514,0.028778797657679434
3695,2002-04-12,5.028749942779541,5.091249942779541,4.978125095367432,5.084374904632568,6537600.0,-0.01045380026617948,2.2612550690769124,-2.022749735569069,62.750017881410464,51.33494730120646,-0.29497020141824226,-0.2824936827539215,-0.4593679313813972,-0.8303343373676322,28.167685844257655,0.11312484741210938,-0.010078570628722083,0.2681562185287474,-0.04370949200754737,0.5800219290650421,0.11222336326060045,0.4240890737968943,-0.4535484620361325,76.08952544075703,36.23048067413147,0.15593285526814724,4,-0.19156241416931152,-0.19156241416931152,-0.4904686212539673,-0.6453124284744263,0.22375011444091797,4,0.021625626193989334,-1.886776020786349,5.0818748474121085,-1.1165500916772104,5.124374866485597,-1.502239206817863,4.837500095367432,0.021625626193989334
3696,2002-04-15,5.039374828338623,5.093124866485597,4.960000038146973,5.023749828338623,5732800.0,0.0021128283728519826,1.1624324198720264,-0.2808990690417817,69.17344534149062,54.31760510195422,-0.2775638158399474,-0.28156412758393756,-0.4520390462646553,-0.8284101940122337,28.072457600036493,0.13312482833862394,0.007769261162737351,0.2622811079025267,-0.07226857866624581,0.5968307944712992,0.09500626461814043,0.4295559511869129,-0.4409564121655274,74.59015453693624,29.919578561558907,0.1672748432843861,4,-0.20218729972839355,-0.20218729972839355,-0.4948434829711914,-0.6559373140335083,0.1268754005432129,0,0.011038067964348253,2.2612550690769124,5.028749942779541,-1.886776020786349,5.0818748474121085,-1.1165500916772104,5.124374866485597,0.011038067964348253
3697,2002-04-16,5.148125171661377,5.1837501525878915,5.044374942779541,5.0625,5350400.0,0.021580125913873927,-1.2871775610252463,5.480010986328125,72.20527318553644,58.520971018046374,-0.33951933379732413,-0.3747253134772288,-0.5422897788716554,-0.9234226128328586,27.961610947789673,0.14437532424926847,0.024461328206887956,0.34893770217895526,-0.022267858090160964,0.7201432624480715,0.16333492204439715,0.5345404823135134,-0.5274184974757814,88.57717299900594,39.4630932273045,0.1856027801345581,4,-0.29656267166137695,-0.296875,-0.5573438405990601,-0.7543751001358032,-0.011875152587890625,1,0.01857470836809405,1.1624324198720264,5.039374828338623,2.2612550690769124,5.028749942779541,-1.886776020786349,5.0818748474121085,0.01857470836809405
3698,2002-04-17,5.078125,5.202499866485597,5.0625,5.1525001525878915,3043200.0,-0.013597216331627582,-1.6508812163675273,-0.8686131793349735,68.56149164417452,61.36138049666776,-0.2059329592603003,-0.2982080968834362,-0.4539802081372697,-0.8396726702453456,27.549241284699555,0.1399998664855966,0.044777210124832934,0.26509377956390345,-0.12652589389715718,0.6567134530249641,0.06928394283337269,0.4609036162944342,-0.42363571711026626,48.7113589573676,-4.459692319881846,0.19580983673053043,4,-0.1815626621246338,-0.2174999713897705,-0.4693748950958252,-0.6843749284744263,0.04562520980834961,2,0.028923058143028868,-1.2871775610252463,5.148125171661377,1.1624324198720264,5.039374828338623,2.2612550690769124,5.028749942779541,0.028923058143028868
3699,2002-04-18,5.054999828338623,5.11062479019165,5.006249904632568,5.063125133514403,1694400.0,-0.0045538799579326605,1.0242476926776036,0.10924757655022525,66.21936335059515,63.6006171243323,-0.1247985235640412,-0.2703883644124794,-0.417554625591376,-0.8021639014659234,26.672926540217816,0.10437488555908203,0.07211191436854136,0.2301873683929445,-0.1761365786319038,0.6365113154177928,0.02702539488052036,0.43334934190536867,-0.35666969876122057,39.17519894446844,-15.283381888167433,0.20316197351242407,4,-0.1412498950958252,-0.19437479972839355,-0.44624972343444824,-0.6612497568130493,0.03000020980834961,3,0.042532178019589084,-1.6508812163675273,5.078125,-1.2871775610252463,5.148125171661377,1.1624324198720264,5.039374828338623,0.042532178019589084
3700,2002-04-19,5.0818748474121085,5.106249809265137,5.034375190734863,5.056250095367432,2268800.0,0.005316522252448497,-1.0720741774292215,-3.153697183098827,69.13144452100697,65.85297320772892,-0.0959180196510534,-0.2881639625089871,-0.4304218153932622,-0.8151513780524757,25.92395985190301,0.07187461853027344,0.11635990775026261,0.241906142234801,-0.17951652153753805,0.6633288060071401,0.03119481034863103,0.452617474120971,-0.3432111388820509,50.25768888172212,-6.025778953152766,0.2107113318861696,4,-0.13156247138976962,-0.221249818801879,-0.4731247425079337,-0.6881247758865348,-0.031874656677245206,4,0.04661174553345915,1.0242476926776036,5.054999828338623,-1.6508812163675273,5.078125,-1.2871775610252463,5.148125171661377,0.04661174553345915
3701,2002-04-22,5.041874885559082,5.091875076293945,5.0,5.078125,2939200.0,-0.007871103294367021,1.882343261477703,-1.4146523009360545,69.95250202514258,67.77430006076203,-0.0011728099970849115,-0.23931669915701992,-0.37729523304712487,-0.761784599891584,25.414023521506085,0.09187507629394531,0.15385225044894213,0.18849992752075195,-0.24103412995640028,0.6180339849979042,-0.026267101217824163,0.40326695625932807,-0.26610428439258094,20.678969465918392,-38.89383676150948,0.2147670287385761,4,-0.00468754768371582,-0.18124985694885254,-0.4043748378753662,-0.6481248140335083,-0.0943746566772461,0,0.041775168254303274,-1.0720741774292215,5.0818748474121085,1.0242476926776036,5.054999828338623,-1.6508812163675273,5.078125,0.041775168254303274
3702,2002-04-23,5.114999771118164,5.153124809265137,4.987500190734863,4.987500190734863,4256000.0,0.014503510542978049,-1.5980417822922666,-3.5172186998500434,77.96506003841797,69.09790297342596,-0.03441376273070418,-0.293681790576227,-0.43659625894503584,-0.8210416271195982,26.00936663644724,0.16562461853027344,0.19055618415873532,0.2401560783386234,-0.19693045882277094,0.6772426155000177,0.021612809757926676,0.45869934691932013,-0.3050908287261356,59.302219846657565,-6.629681014995882,0.21854326858069711,4,-0.03374981880187988,-0.25437474250793457,-0.47843730449676514,-0.7212496995925903,-0.24124956130981445,1,0.010019640284845588,1.882343261477703,5.041874885559082,-1.0720741774292215,5.0818748474121085,1.0242476926776036,5.054999828338623,0.010019640284845588
3703,2002-04-24,5.283750057220459,5.318749904632568,5.116250038146973,5.162499904632568,8052800.0,0.032991259756284474,1.1176473521491972,0.9509847187212495,79.93419649198538,70.65475494219557,-0.19911866673943024,-0.43844363821499854,-0.5910498544045248,-0.9741732834258414,27.114622041622027,0.2037501335144043,0.23130215940617305,0.3794063568115238,-0.0850041898679681,0.8438169034910157,0.14720108347177785,0.6116116301512697,-0.44243384090094473,89.43399920251166,19.044946842188764,0.23220527333974583,4,-0.14437508583068848,-0.36500000953674316,-0.6471875905990601,-0.8899999856948853,-0.3450002670288086,2,-0.027915786430020018,-1.5980417822922666,5.114999771118164,1.882343261477703,5.041874885559082,-1.0720741774292215,5.0818748474121085,-0.027915786430020018
3704,2002-04-25,5.394999980926514,5.396874904632568,5.234375,5.267499923706055,5100800.0,0.021055107168445053,1.4761908221950146,1.0515455403492213,80.78739312345635,72.65890774686733,-0.2919862447781565,-0.519888325095426,-0.6865969177714453,-1.070276471721849,28.383946567822072,0.16249990463256836,0.2648568708108989,0.45481252670288086,-0.04536420809712727,0.954989261502889,0.20472415930287635,0.7049008941028854,-0.5059403957756938,99.54200304943036,26.57002958496139,0.25008836740000423,4,-0.21656250953674316,-0.43718743324279785,-0.7454687356948853,-1.00124990940094,-0.6312499046325684,3,-0.05027799297073965,1.1176473521491972,5.283750057220459,-1.5980417822922666,5.114999771118164,1.882343261477703,5.041874885559082,-0.05027799297073965
3705,2002-04-26,5.296249866485597,5.40500020980835,5.291874885559082,5.378125190734863,7555200.0,-0.018304006448570553,-1.4965509983952014,-0.6421591176833509,73.99502177500155,73.19463846170187,-0.16908159395361722,-0.3950219912342918,-0.5751034417112875,-0.9569896886469298,29.37708119772794,0.11312532424926758,0.25986423722882446,0.3266249179840095,-0.1850586393413325,0.8383084753093515,0.07078313932133895,0.58246669664668,-0.3462524429969669,73.95201476539063,0.7479222664219236,0.2558417786626709,4,-0.09999966621399015,-0.33437466621399015,-0.6239061355590829,-0.8915623426437387,-0.6549997329711932,4,-0.039886680890076964,1.4761908221950146,5.394999980926514,1.1176473521491972,5.283750057220459,-1.5980417822922666,5.114999771118164,-0.039886680890076964
3706,2002-04-29,5.23312520980835,5.3318748474121085,5.211249828338623,5.299375057220459,6131200.0,-0.0119187459558312,-1.1931699958385191,0.809155237180056,66.80828787975784,72.59497342772646,-0.08446565639572157,-0.30344885410978684,-0.4984771249578319,-0.8772725297221085,30.92770070487968,0.12062501907348544,0.25691938542974935,0.23556275367736834,-0.26921340332745736,0.740338910682194,-0.016825324825044063,0.48795083217978075,-0.2194273962349591,58.832337210085875,-11.72840767943189,0.25238807850241274,4,-0.036875009536743164,-0.27125000953674316,-0.5607814788818359,-0.8284376859664917,-0.453125,0,-0.034993433508959115,-1.4965509983952014,5.296249866485597,1.4761908221950146,5.394999980926514,1.1176473521491972,5.283750057220459,-0.034993433508959115
3707,2002-04-30,5.227499961853027,5.249374866485597,5.146874904632568,5.225625038146973,9702400.0,-0.0010749308930692036,3.4931753098805105,-0.028300800368515,55.75715434952396,71.17226928387642,-0.07419994438221789,-0.2636424125617296,-0.4761149027134497,-0.8557174001833143,32.44549528068008,0.10249996185302823,0.2615620688191873,0.19965624809265137,-0.2823758666903631,0.6816883628756658,-0.04135980929885541,0.44067230548415814,-0.1590198128067426,38.52808920111039,-27.7349997653792,0.24101605739150722,4,-0.0312497615814209,-0.2656247615814209,-0.5551562309265137,-0.8228124380111694,-0.440000057220459,1,-0.053562837879378544,-1.1931699958385191,5.23312520980835,-1.4965509983952014,5.296249866485597,1.4761908221950146,5.394999980926514,-0.053562837879378544
3708,2002-05-01,5.153749942779541,5.260000228881836,5.146874904632568,5.21999979019165,5609600.0,-0.014108086008927212,-1.8281358033521684,-35.33468972533062,53.877278463462595,69.80092651863947,0.012745977386692253,-0.14873704051962555,-0.3859987705730603,-0.768270581583125,34.99192018228116,0.11312532424926758,0.2584115688292101,0.09493749141693097,-0.32978433695540055,0.5196593197892625,-0.11742342276923523,0.3072984056030972,-0.03815698522656685,2.6634498862057754,-58.464119788785915,0.21236091418616587,5,0.04250025749206543,-0.19187474250793457,-0.48140621185302734,-0.7490624189376831,-0.2674999237060547,2,-0.0543293206073131,3.4931753098805105,5.227499961853027,-1.1931699958385191,5.23312520980835,-1.4965509983952014,5.296249866485597,-0.0543293206073131
3709,2002-05-02,5.242499828338623,5.268125057220459,5.146874904632568,5.147500038146973,9340800.0,0.017220448516991338,-1.5194821923101693,-1.4339623999539357,61.103883557673754,68.90897530049133,-0.052087583152964356,-0.19708769633144385,-0.45856527103213196,-0.8448141258788793,37.63746073721288,0.12125015258789062,0.24318026126579806,0.15162489414215052,-0.22131894420103215,0.5245687324853332,-0.034847025029440815,0.33809681331374186,0.16250038146972656,37.045931487009724,-21.272444583536767,0.18647191917159156,5,-0.0462496280670166,-0.2806246280670166,-0.5701560974121094,-0.8378123044967651,-0.27124977111816406,3,-0.05793992333677056,-1.8281358033521684,5.153749942779541,3.4931753098805105,5.227499961853027,-1.1931699958385191,5.23312520980835,-0.05793992333677056
3710,2002-05-03,5.25124979019165,5.259375095367432,5.176249980926514,5.2462501525878915,6241600.0,0.001669043803440573,6.823448894872658,0.05262788047923815,61.027967147462164,67.91736031408239,-0.0383142223766324,-0.1680344339407398,-0.4498502643812463,-0.8403346914267944,39.10189703213241,0.08312511444091797,0.2368899798393933,0.1309061050415039,-0.1886246578330102,0.450436867916018,-0.028859276395753142,0.29067148647876095,0.14858791351318335,56.4188745093089,0.15221039772875855,0.15976538143725727,5,-0.054999589920043945,-0.28937458992004395,-0.5789060592651367,-0.8465622663497925,-0.33749961853027344,4,-0.09283498850278715,-1.5194821923101693,5.242499828338623,-1.8281358033521684,5.153749942779541,3.4931753098805105,5.227499961853027,-0.09283498850278715
3711,2002-05-06,5.2306251525878915,5.318749904632568,5.224999904632568,5.256875038146973,7710400.0,-0.003927567422574718,-3.999949137887188,-5.250357653791886,54.72779291329768,65.33544174462457,0.013298820231232078,-0.11065167781464513,-0.41234542999737034,-0.805967307937677,40.75953807852311,0.09375,0.23586573082431705,0.08334395885467583,-0.16756535552338825,0.3342532732327399,-0.04211069833435577,0.20879861604370742,0.16415329513549715,48.72741699218802,-3.3095788429732806,0.12545465718903184,5,0.02999997138976962,-0.26874995231628507,-0.549531340599061,-0.8259376287460336,-0.38437509536743253,0,-0.11267773963536465,6.823448894872658,5.25124979019165,-1.5194821923101693,5.242499828338623,-1.8281358033521684,5.153749942779541,-0.11267773963536465
3712,2002-05-07,5.323750019073486,5.356249809265137,5.237500190734863,5.26437520980835,7596800.0,0.017803773692236513,-1.0994436014162874,-2.2619073569483055,63.712497890335854,63.533030788885746,-0.05263605210359312,-0.17442286116830807,-0.49052477685287954,-0.883690401702518,41.31902099352166,0.1256246566772452,0.23236047366234125,0.1521563291549679,-0.06422224610266447,0.3685349044126003,0.04396704152615172,0.2603456167837841,0.06607035778808612,84.47770507707969,30.69732378025536,0.10818928762881616,5,-0.047812461853027344,-0.3618748188018799,-0.6525000333786011,-0.9190624952316284,-0.5700001716613778,1,-0.10213661560310594,-3.999949137887188,5.2306251525878915,6.823448894872658,5.25124979019165,-1.5194821923101693,5.242499828338623,-0.10213661560310594
3713,2002-05-08,5.235000133514403,5.419374942779541,5.180624961853027,5.393125057220459,6996800.0,-0.016670558392320678,1.2670654181910386,-2.663165164875776,59.36283103310404,61.15252388995771,0.031817370180426074,-0.08111929690633612,-0.3922068691609679,-0.7805371469856714,40.707964040290996,0.23874998092651367,0.230074990313617,0.05787518024444527,-0.15907612620729772,0.27482648669618825,-0.05060047298142667,0.1663508334703172,-0.08812522888183505,32.33952900744359,-22.32629358278279,0.10847565322587158,5,0.04812479019165128,-0.26593756675720126,-0.5596876144409171,-0.8303126096725455,-0.5137500762939444,2,-0.08548237200930409,-1.0994436014162874,5.323750019073486,-3.999949137887188,5.2306251525878915,6.823448894872658,5.25124979019165,-0.08548237200930409
3714,2002-05-09,5.228125095367432,5.309999942779541,5.192500114440918,5.233749866485597,3483200.0,-0.0013132832801584504,-2.0569167214579016,0.03557169221862236,57.76894266957056,59.34962621157649,0.014004596329940888,-0.0661155514226861,-0.37524344229855977,-0.7583142163837175,40.063884810013384,0.11749982833862305,0.21294987372490937,0.043687629699706854,-0.1695734431118474,0.2569487025112611,-0.06294290670606983,0.15031816610548354,-0.07580018997192361,21.336811344068096,-32.48678958826013,0.106630536405777,5,0.05499982833862305,-0.25875020027160645,-0.5412499904632568,-0.8084375858306885,-0.4343752861022949,3,-0.06539152565359918,1.2670654181910386,5.235000133514403,-1.0994436014162874,5.323750019073486,-3.999949137887188,5.2306251525878915,-0.06539152565359918
3715,2002-05-10,5.137499809265137,5.246874809265137,5.103750228881836,5.2462501525878915,2046400.0,-0.017334184712335388,1.6022732198746348,19.334181078328744,54.820413516195295,58.01764017118065,0.08911437436622194,0.03486213764664292,-0.2754554371494695,-0.6540793906519706,39.63977342591558,0.14312458038330078,0.17380560230427466,-0.05237514972686785,-0.2541590710110846,0.14940877155734889,-0.15326711036897667,0.04851681091524096,0.2818751335144043,10.69294605182252,-45.36835412253657,0.10089196064210851,5,0.12406277656555176,-0.13249993324279785,-0.4620310068130493,-0.705937385559082,-0.34375,4,-0.03236005026119071,-2.0569167214579016,5.228125095367432,1.2670654181910386,5.235000133514403,-1.0994436014162874,5.323750019073486,-0.03236005026119071
3716,2002-05-13,5.09499979019165,5.206250190734863,5.050000190734863,5.204999923706055,2673600.0,-0.008272510102451114,1.7777612946157988,1.011492287320329,48.95968871271059,57.262366211534726,0.12288332217748277,0.08616060810589765,-0.22329168644426822,-0.6002742844630289,39.18571483181857,0.15625,0.11937408313493147,-0.0976564168930052,-0.2921061767316031,0.09679334294559272,-0.19488129681230415,-0.0004315369737062369,0.31806265830993663,12.182640856661523,-41.67305742025175,0.09722487991929879,5,0.13968777656555176,-0.07281231880187988,-0.42546844482421875,-0.6481246948242188,-0.2512497901916504,0,-0.03557401884082423,1.6022732198746348,5.137499809265137,-2.0569167214579016,5.228125095367432,1.2670654181910386,5.235000133514403,-0.03557401884082423
3717,2002-05-14,5.243750095367432,5.262499809265137,5.12375020980835,5.125,4492000.0,0.02919535059886358,-1.2886593072963162,-1.0795450112056597,47.8751676845949,56.59546501388276,-0.026059976455142575,-0.05803382229988063,-0.3616795952056924,-0.737867432415765,38.4275979304812,0.16750001907348633,0.08110966428856337,0.04631264209747332,-0.14822932157126,0.24085460576620665,-0.05095833973689334,0.14358362393184,0.1547898628234865,52.45347808968095,2.970212337104819,0.09727098183436675,5,-0.009062528610229492,-0.18500018119812012,-0.5803124904632568,-0.7481250762939453,-0.40124988555908203,1,-0.07580453509753304,1.7777612946157988,5.09499979019165,1.6022732198746348,5.137499809265137,-2.0569167214579016,5.228125095367432,-0.07580453509753304
3718,2002-05-15,5.224999904632568,5.292500019073486,5.167500019073486,5.241250038146973,2210400.0,-0.0035757216484111343,1.1052614671715448,-0.13684311969707313,39.98526931534337,54.2489523202905,0.00431349712704332,-0.029213752640256274,-0.33267198639701334,-0.7078460714819634,37.61263945835477,0.125,0.05855472392812011,0.02021870613098109,-0.16628194975762955,0.20671936201959173,-0.07303162181332468,0.11346903407528686,0.15959846286010748,67.30764645792183,23.158595272606554,0.09325032794430546,5,0.009687662124633789,-0.07937502861022949,-0.5293748378753662,-0.7206249237060547,-0.3912501335144043,2,-0.09019140015727889,-1.2886593072963162,5.243750095367432,1.7777612946157988,5.09499979019165,1.6022732198746348,5.137499809265137,-0.09019140015727889
3719,2002-05-16,5.269999980926514,5.2775001525878915,5.204999923706055,5.24875020980835,1383200.0,0.008612454950295279,2.999999999999853,-1.3076674785058247,48.34906395975129,52.84018529943373,-0.040650260411401185,-0.06037620614868189,-0.36790932603032633,-0.7408595789268606,37.373297555942266,0.07250022888183683,0.055069375272246646,0.05446877479553258,-0.1200830585709749,0.22902060816204006,-0.03280714188772116,0.14174469147878632,0.10121445949584995,90.72162718583292,48.26285575750109,0.08727591668325352,5,-0.03531241416931152,-0.08031249046325684,-0.4328124523162842,-0.6240625381469727,-0.42624998092651367,3,-0.1041271206246911,1.1052614671715448,5.224999904632568,-1.2886593072963162,5.243750095367432,1.7777612946157988,5.09499979019165,-0.1041271206246911
3720,2002-05-17,5.318749904632568,5.318749904632568,5.25,5.25124979019165,2513600.0,0.009250459939752043,1.0370307577106204,3.1765101875953685,55.48436555106929,52.924248925852794,-0.08808102638103055,-0.0953592667322889,-0.4077204974207618,-0.7770680717993397,37.210654743663774,0.06874990463256836,0.06065436317793527,0.09137494564056414,-0.0770288390917857,0.259778730372914,0.007173053274389218,0.17557683800673907,0.03961596580229543,100.0,57.14984882412346,0.08420189236617501,5,-0.08406233787536621,-0.12906241416931152,-0.48156237602233887,-0.6728124618530273,-0.625,4,-0.0987074227555168,2.999999999999853,5.269999980926514,1.1052614671715448,5.224999904632568,-1.2886593072963162,5.243750095367432,-0.0987074227555168
3721,2002-05-20,5.252500057220459,5.332499980926514,5.25,5.255000114440918,1897600.0,-0.01245590572972921,-20.999491385339184,-0.03703782195283912,51.485889870305954,51.56573692362725,-0.02056448158669255,-0.013197487084831039,-0.3322510342547318,-0.6987841968003661,37.453471272609605,0.08249998092651367,0.04945984221759847,0.014593839645385742,-0.1295640124717341,0.1587516917625056,-0.05748508641317418,0.08667276570394566,0.09353118602640453,61.67664123532368,17.524659502172135,0.07207892605856009,5,-0.017812490463256836,-0.06281256675720215,-0.4153125286102295,-0.5950000286102295,-0.5837502479553223,0,-0.08733940846410682,1.0370307577106204,5.318749904632568,2.999999999999853,5.269999980926514,1.1052614671715448,5.224999904632568,-0.08733940846410682
3722,2002-05-21,5.166250228881836,5.262499809265137,5.150000095367432,5.25124979019165,2240800.0,-0.016420719162117514,1.0930257315596403,33.99904634751097,50.732081389913006,50.606764741050476,0.04581214812463763,0.08125473554895457,-0.2368885307487929,-0.6019475103604437,36.97477212425081,0.11249971389770508,0.03498216727985515,-0.0742185115814209,-0.21080032875551424,0.06236330559267245,-0.14250942016846757,-0.005927602994374226,0.16793977226454793,8.90418833119954,-38.822973363885545,0.0682909085870465,5,0.02499985694885254,0.03718733787536621,-0.32906270027160645,-0.5087502002716064,-0.4050002098083496,1,-0.06242443060130998,-20.999491385339184,5.252500057220459,1.0370307577106204,5.318749904632568,2.999999999999853,5.269999980926514,-0.06242443060130998
3723,2002-05-22,5.136250019073486,5.247499942779541,5.125,5.167500019073486,2218400.0,-0.005806960266971584,-3.5581341707918597,0.3676489562822217,43.31762270008564,49.00106252221881,0.06742166592903764,0.10502259022351179,-0.19674758587666918,-0.5620960348583335,35.622966073566666,0.12249994277954102,0.028648294186172762,-0.09684371948242188,-0.23938440409928408,0.045696965134440326,-0.16811406179085253,-0.02557337717399122,0.19624996185302734,5.421696437394148,-41.853161208966995,0.07127034230843098,5,0.05500006675720215,0.06718754768371582,-0.28484368324279785,-0.4646873474121094,-0.32250022888183594,2,-0.057191493438655705,1.0930257315596403,5.166250228881836,-20.999491385339184,5.252500057220459,1.0370307577106204,5.318749904632568,-0.057191493438655705
3724,2002-05-23,5.12375020980835,5.1837501525878915,5.09375,5.130000114440918,1396800.0,-0.0024336450170296953,-1.7169724407465523,0.1999969482421875,42.01880484747178,47.57866155902731,0.07102827591619398,0.1013556655110257,-0.17428500037632144,-0.5404261749964165,33.78413685512651,0.09000015258789151,0.0037109771391978796,-0.09578104019165057,-0.22439578617955025,0.03283370579624911,-0.1600884131856004,-0.03147366719770073,0.1974497795104977,12.565533907868062,-32.166641034791965,0.06430737299394983,5,0.06749987602233887,0.07968735694885254,-0.24515652656555176,-0.4428126811981201,-0.3100004196166992,3,-0.05659925383072739,-3.5581341707918597,5.136250019073486,1.0930257315596403,5.166250228881836,-20.999491385339184,5.252500057220459,-0.05659925383072739
3725,2002-05-24,5.085000038146973,5.202499866485597,5.076250076293945,5.118750095367432,1696000.0,-0.007562853393437874,-3.9268229142437474,5.4000915541313805,41.086455526550445,46.70385787167619,0.11348204321475208,0.1301404334283145,-0.12531320447892913,-0.49186977124904896,31.868745935375838,0.12624979019165128,-0.013026756559694874,-0.12396872043609619,-0.260508595124624,0.012571154252431604,-0.19223865778035965,-0.05569878309183274,0.22535195922851514,3.4146205305222415,-39.12627397467284,0.06826993734426386,5,0.11937499046325684,0.11843752861022949,-0.19781255722045898,-0.40406250953674316,-0.408750057220459,4,-0.04744346830622381,-1.7169724407465523,5.12375020980835,-3.5581341707918597,5.136250019073486,1.0930257315596403,5.166250228881836,-0.04744346830622381
3726,2002-05-28,5.050000190734863,5.150000095367432,5.017499923706055,5.12375020980835,1414400.0,-0.0068829591247876465,1.0990161086246293,2.185182045521977,31.960483027120773,44.93555957640129,0.15804783826289714,0.15886254961962276,-0.08119437174870736,-0.44663874876804854,30.51484540679658,0.13250017166137695,-0.029219758621775505,-0.1498123168945309,-0.3030686452448048,0.0034440114557430235,-0.22644048106966785,-0.07318415271939394,0.2499377343749991,13.265421310154496,-22.980541797087696,0.07662816417513711,5,0.1249997615814209,0.15343737602233887,-0.1445314884185791,-0.3690626621246338,-0.25625038146972656,1,-0.07054460844494626,-3.9268229142437474,5.085000038146973,-1.7169724407465523,5.12375020980835,-3.5581341707918597,5.136250019073486,-0.07054460844494626
3727,2002-05-29,4.947500228881836,5.082499980926514,4.912499904632568,5.010000228881836,1643200.0,-0.02029702138251044,-1.5660263284798146,0.8474574079462063,31.39160433838198,43.98070791229446,0.2392669493635875,0.25224269809702093,0.029522264913532048,-0.33443969399936435,29.658354997432863,0.1700000762939453,-0.038898701555117654,-0.23831229209899885,-0.42779387499206223,-0.04883070920593546,-0.333053083545531,-0.1435715006524667,0.33549141614379785,10.44785679514224,-25.206138476690644,0.09474079144653179,5,0.17499971389770508,0.21843719482421875,0.001405954360961914,-0.2115628719329834,0.06874990463256747,2,-0.05634166886732983,1.0990161086246293,5.050000190734863,-3.9268229142437474,5.085000038146973,-1.7169724407465523,5.12375020980835,-0.05634166886732983
3728,2002-05-30,4.87375020980835,4.986249923706055,4.795000076293945,4.985000133514403,3195200.0,-0.014906521609227785,2.3626493397610564,1.7799987792968608,28.89056284788144,41.81865223319781,0.28826679372190256,0.3203656004197537,0.10773879142552545,-0.2535763219415408,29.015192474491297,0.19124984741210938,-0.04043451109764806,-0.2980623245239258,-0.5333562810189294,-0.06276836802892216,-0.41570930277142715,-0.18041534627642442,0.37960209598583905,19.325196088412046,-17.390489133727296,0.11764697824750162,5,0.18999981880187988,0.23343729972839355,0.09718728065490723,-0.13781285285949707,0.09874963760375888,3,-0.02308287989574398,-1.5660263284798146,4.947500228881836,1.0990161086246293,5.050000190734863,-3.9268229142437474,5.085000038146973,-0.02308287989574398
3729,2002-05-31,4.93874979019165,5.0,4.87624979019165,4.877500057220459,2473600.0,0.013336666342171233,-2.8823432614777027,-0.5505597750612967,37.7880141126256,39.85239096225962,0.19147345568195817,0.24395051804001167,0.04746879482687483,-0.31109220135800086,28.2479800060176,0.1262497901916504,-0.05116991856972852,-0.21787524223327637,-0.47238561352988473,0.036635129063331995,-0.3451304278815801,-0.09062005658497263,0.2687672926525142,35.27602157294317,-4.535917327443904,0.127255185648304,5,0.1250002384185791,0.16843771934509277,0.09031271934509277,-0.14468741416931152,-0.07375001907348633,4,-0.025310049164314785,2.3626493397610564,4.87375020980835,-1.5660263284798146,4.947500228881836,1.0990161086246293,5.050000190734863,-0.025310049164314785
3730,2002-06-03,4.763750076293945,4.96750020980835,4.7537498474121085,4.96750020980835,3712800.0,-0.035434010899935475,1.0981616915714054,-3.3265472946671855,32.49670308184369,37.742481319097145,0.3123100140163828,0.4011210509687313,0.22657176293534498,-0.12847264091620758,27.725591807147744,0.21375036239624112,-0.058307424619945536,-0.36849997043609584,-0.6732683384014635,-0.06373160247072818,-0.5208841544187797,-0.216115786453412,0.40251530589519735,2.523715488744462,-39.09843419456182,0.15238418398268375,6,0.24437475204467773,0.3228123188018799,0.30437493324279785,0.09531235694885254,0.2824997901916513,0,0.010495872599723732,-2.8823432614777027,4.93874979019165,2.3626493397610564,4.87375020980835,-1.5660263284798146,4.947500228881836,0.010495872599723732
3731,2002-06-04,4.641250133514403,4.818749904632568,4.59499979019165,4.788750171661377,6135200.0,-0.025715023000292048,1.156632763272191,0.7239260932142942,17.255405628135065,34.022850678899594,0.3788231900610608,0.5029911758333778,0.3519972933957396,0.00017389613623297606,27.147233296480444,0.22375011444091797,-0.08315725840412735,-0.4615311622619638,-0.8329389984469406,-0.09012332607698692,-0.6472350803544522,-0.27582724416947535,0.47551338450149494,9.487246200465014,-29.493950582234483,0.18570391809248865,6,0.2799997329711923,0.3659372329711923,0.43781256675720304,0.24562501907348722,0.2962498664855966,1,0.007541038816110568,1.0981616915714054,4.763750076293945,-2.8823432614777027,4.93874979019165,2.3626493397610564,4.87375020980835,0.007541038816110568
3732,2002-06-05,4.78000020980835,4.796249866485597,4.618750095367432,4.630000114440918,6752800.0,0.02989497921950668,-1.0579667679311469,-1.0169495360941327,28.605763499547948,32.38819965661763,0.20061891811660182,0.3387857693301619,0.2206863708753115,-0.1316701342774813,26.34077755436015,0.17749977111816495,-0.11880428230924434,-0.2955935955047604,-0.6783289634006691,0.08714177239114829,-0.48696127945271517,-0.1042259115568056,0.2637163863121543,45.67909229090113,9.856303343908017,0.19136768394795442,6,0.11874961853027344,0.2271871566772461,0.29906249046325684,0.10687494277954102,0.1237497329711914,2,0.0028764851157481175,1.156632763272191,4.641250133514403,1.0981616915714054,4.763750076293945,-2.8823432614777027,4.93874979019165,0.0028764851157481175
3733,2002-06-06,4.787499904632568,4.90625,4.762499809265137,4.787499904632568,6153600.0,0.0015689737437312168,-4.749985694939824,0.0,25.935125323916807,30.601124154000416,0.15471668015771378,0.3120399694200362,0.22060442859437934,-0.1320702237492597,24.811258976821033,0.14375019073486328,-0.14921396851694713,-0.2657188892364504,-0.6613223893350453,0.12988461086214453,-0.4635206392857478,-0.06791713918715292,0.1933963386578963,47.53086783140459,17.881900776496984,0.19780175004929745,6,0.11124992370605469,0.21968746185302734,0.2915627956390381,0.09937524795532227,0.022500038146972656,3,0.04778072761118746,-1.0579667679311469,4.78000020980835,1.156632763272191,4.641250133514403,1.0981616915714054,4.763750076293945,0.04778072761118746
3734,2002-06-07,4.886250019073486,4.918749809265137,4.762499809265137,4.7775001525878915,3065600.0,0.0206266561687789,-1.2522432736158031,100.0,29.45366406161517,29.308591769007613,0.020935908516018564,0.19643555600078066,0.13107620716002621,-0.22102863516839744,23.15999600001421,0.15625,-0.17296529082455603,-0.1498750209808346,-0.5431949103951039,0.2434448684334347,-0.3465349656879688,0.04678492372629961,0.04062072078314394,78.18789283016936,55.065159625820684,0.19665994470713452,6,-0.013750076293945312,0.12093734741210938,0.19281268119812012,0.0006251335144042969,-0.03125,4,0.017651538091981722,-4.749985694939824,4.787499904632568,-1.0579667679311469,4.78000020980835,1.156632763272191,4.641250133514403,0.017651538091981722
3735,2002-06-10,4.971250057220459,5.005000114440918,4.918749809265137,4.949999809265137,3156800.0,0.017395761128713216,-1.0597026822366586,0.19540481880165902,36.87279998148292,29.854404763936735,-0.09152081148412172,0.10365641422372995,0.05552891395410775,-0.2945655151630877,22.211455871057915,0.11875009536743164,-0.18723943669794352,-0.056562495231628596,-0.44788347366088743,0.33475848319763024,-0.25222298444625846,0.13909799398300127,-0.3762502670288086,91.76828523678435,70.48522916911378,0.1956604892146295,6,-0.13250017166137695,0.03593730926513672,0.10781264305114746,-0.08437490463256836,-0.1262502670288086,0,-0.021372951446683386,-1.2522432736158031,4.886250019073486,-4.749985694939824,4.787499904632568,-1.0579667679311469,4.78000020980835,-0.021372951446683386
3736,2002-06-11,4.913750171661377,5.018750190734863,4.912499904632568,4.963749885559082,3158400.0,-0.011566484263966337,-3.0476108300560396,-2.352900258050039,37.88967464811218,30.57641257612898,-0.06188875316308717,0.15481895558719128,0.12307616456066306,-0.2247426698695003,21.75024896968892,0.10625028610229492,-0.20258873779394726,-0.10499989986419678,-0.49816011746408506,0.2881603177356915,-0.3015800086641409,0.09158020893574736,-0.31055037498474114,73.75000149011576,48.798429892433546,0.19658010879994423,6,-0.10687518119812012,0.09343719482421875,0.1653125286102295,-0.026875019073486328,-0.14375019073486328,1,0.026965085768579256,-1.0597026822366586,4.971250057220459,-1.2522432736158031,4.886250019073486,-4.749985694939824,4.787499904632568,0.026965085768579256
3737,2002-06-12,4.846250057220459,4.96875,4.8125,4.912499904632568,2513600.0,-0.013736985414969816,-1.3364492645118968,1.3250045299789237,36.57406303616638,31.43013481927175,-0.01146727294931793,0.20133501674361742,0.20173894057506292,-0.1461649840410839,21.137098482716237,0.15625,-0.21758930526033637,-0.15262501239776594,-0.5380057467727744,0.23275572197724248,-0.34531537958527014,0.04006535478973827,-0.22642824478149404,32.68297493840669,5.043678769666322,0.19269036718750432,6,-0.03937506675720215,0.16093730926513672,0.2650001049041748,0.04062509536743164,-0.25,2,0.018828979458785255,-3.0476108300560396,4.913750171661377,-1.0597026822366586,4.971250057220459,-1.2522432736158031,4.886250019073486,0.018828979458785255
3738,2002-06-13,4.7537498474121085,4.848750114440918,4.75,4.848750114440918,1759200.0,-0.01908696594607906,1.078943934146464,1.433969597512537,34.05169986373137,31.014988791616837,0.06953291918942295,0.2705936399187241,0.3073779071359377,-0.04255357074798827,20.437837402205446,0.09875011444091797,-0.226250696103941,-0.2215627193450933,-0.6063557812313558,0.1632303425411692,-0.4139592502882241,-0.0291661884019625,-0.11797089984130782,1.39529107006585,-26.987856837387373,0.1923965309431311,6,0.05312514305114835,0.2534375190734872,0.36515653133392423,0.13312530517578214,-0.5212497711181641,3,0.031554057361493415,-1.3364492645118968,4.846250057220459,-3.0476108300560396,4.913750171661377,-1.0597026822366586,4.971250057220459,0.031554057361493415
3739,2002-06-14,4.721250057220459,4.772500038146973,4.644999980926514,4.755000114440918,3168800.0,-0.006836663946324872,2.709097718807871,0.355262761632281,34.236173363470726,31.208263267353175,0.07591959425651496,0.2739185195341509,0.35075378602213725,-0.0010346154236611227,19.89764122776345,0.12750005722045898,-0.2286885807931709,-0.22662501335144025,-0.6010615275414173,0.14781150083853678,-0.41384327044642877,-0.039406756256451736,0.2975001335144043,20.401346753235156,-10.679963758561062,0.18721825709498863,6,0.08562493324279785,0.24249982833862305,0.40484368801116943,0.18531250953674316,-0.5774998664855957,4,0.018797963353657243,1.078943934146464,4.7537498474121085,-1.3364492645118968,4.846250057220459,-3.0476108300560396,4.913750171661377,0.018797963353657243
3740,2002-06-17,4.793749809265137,4.860000133514403,4.6837501525878915,4.762499809265137,1814400.0,0.015356050021921641,1.1526629975830656,-0.9259243560943218,39.24446508127756,33.651492095480116,0.009077409467458608,0.16872082299290092,0.288242406459398,-0.0653991825045459,18.806947411345597,0.1762499809265119,-0.22033463457849134,-0.12787525653839094,-0.4645425258682403,0.20879201279145843,-0.2962088912033156,0.040458378126533745,0.21752537727355925,39.79926283249406,6.1973260231491665,0.1683336346649248,6,0.025000333786010742,0.1700000762939453,0.3325001001358032,0.17531275749206543,-0.20874977111816406,0,0.012777097730458875,2.709097718807871,4.721250057220459,1.078943934146464,4.7537498474121085,-1.3364492645118968,4.846250057220459,0.012777097730458875
3741,2002-06-18,4.793749809265137,4.832499980926514,4.775000095367432,4.787499904632568,3060000.0,0.0,-2.6800488288700692,0.1999969482421875,42.939124204212206,35.244087729331696,0.03686068463916392,0.13975556976410886,0.29746957314764444,-0.05701175079463816,17.57248460114483,0.05749988555908203,-0.2271333690004944,-0.10493774414062518,-0.4074671756519681,0.19759168737071775,-0.2562024598962971,0.04632697161504673,0.21019987316131594,45.94589021625944,9.026189192654229,0.15126471575567163,6,0.03812527656555176,0.1700000762939453,0.33953142166137695,0.17531275749206543,0.04125022888183594,1,0.010691000357895275,1.1526629975830656,4.793749809265137,2.709097718807871,4.721250057220459,1.078943934146464,4.7537498474121085,0.010691000357895275
3742,2002-06-19,4.84375,4.922500133514403,4.744999885559082,4.8087501525878915,4053600.0,0.010430287921623593,-1.184613307980317,5.600061036087444,48.5915382600578,37.76146694445847,-0.0035152859725195995,0.06783352576335488,0.2527731489250309,-0.09767978091770768,17.173638383760366,0.17750024795532138,-0.2115301082754879,-0.03881254196167028,-0.3144810308945667,0.23685594697122614,-0.17664678642811804,0.09902170250477749,0.15302068839645422,71.62158911265402,31.134739028014636,0.13783424446644818,6,-0.011874914169311523,0.11999988555908203,0.28468751907348633,0.12531256675720215,-0.09499979019165039,2,-0.01522581038936488,-2.6800488288700692,4.793749809265137,1.1526629975830656,4.793749809265137,2.709097718807871,4.721250057220459,-0.01522581038936488
3743,2002-06-20,4.84250020980835,4.90500020980835,4.817500114440918,4.84375,2777600.0,-0.00025802120085682834,-2.4146391388085116,-0.03570844686648592,45.19352577327444,39.51034046797617,0.0071038005636969714,0.0484310338154712,0.25017328889718904,-0.08690058088900088,17.019636309516237,0.08750009536743164,-0.16798784978804981,-0.025374841690063654,-0.2741192706240865,0.22336958724395917,-0.14974705615707506,0.09899737277694776,0.14723506443870615,71.17121451646184,28.784918403999,0.12437221446701147,6,-0.010625123977661133,0.12124967575073242,0.3042185306549072,0.12656235694885254,0.04499959945678711,3,-0.05085186203794434,-1.184613307980317,4.84375,-2.6800488288700692,4.793749809265137,1.1526629975830656,4.793749809265137,-0.05085186203794434
3744,2002-06-21,4.833749771118164,4.913750171661377,4.818749904632568,4.898749828338623,3352800.0,-0.0018070084276841092,-1.0000100386991853,52.00877527661198,54.191598300975016,41.43465139236419,0.008519865859168085,0.03619725382711714,0.2562631373192392,-0.06876448361254361,17.161238779028952,0.0950002670288086,-0.14258412326180014,-0.019625258445739924,-0.23745567645407561,0.19820515956259577,-0.1285404674499082,0.08928995055842837,0.1490907972624811,62.82707037218276,14.762332812389403,0.10891520900416807,6,-0.001874685287475586,0.13000011444091797,0.35640645027160645,0.13531279563903809,0.03875017166137695,4,-0.12438577156325081,-2.4146391388085116,4.84250020980835,-1.184613307980317,4.84375,-2.6800488288700692,4.793749809265137,-0.12438577156325081
3745,2002-06-24,4.84375,4.881249904632568,4.764999866485597,4.856249809265137,4106400.0,0.00206883462226104,2.7200012207030966,0.19230458863661373,64.0138253014633,44.33733479829209,-0.023991142730414694,0.007585381054417084,0.24537630257875342,-0.07007387125844922,17.28674345654981,0.11625003814697177,-0.11371423469027242,0.0024374723434448242,-0.18614189798763547,0.19101684267452512,-0.09185221282209532,0.09672715750898497,0.13233375663156277,55.63378957407112,2.578168299120641,0.09428968516553995,6,-0.036875009536743164,0.11999988555908203,0.3684375286102295,0.12531256675720215,-0.08500003814697266,0,-0.14451608965473794,-1.0000100386991853,4.833749771118164,-2.4146391388085116,4.84250020980835,-1.184613307980317,4.84375,-0.14451608965473794
3746,2002-06-25,4.693749904632568,4.896249771118164,4.65749979019165,4.823750019073486,3420000.0,-0.030967761624243972,-1.3580205051404135,10.400167849240864,44.122639535322,45.17606552042049,0.10227543328291766,0.1365274860575605,0.3923859737594686,0.08891082999703048,18.269062047395927,0.23874998092651367,-0.09820317734654971,-0.12975010871887172,-0.30191821721442835,0.04241799977668492,-0.21583416296665003,-0.043666054471093396,0.27571217648489377,13.67927074598832,-38.64429078626078,0.08608405424777843,6,0.09000015258789062,0.26999998092651367,0.5184376239776611,0.2753126621246338,-0.14874982833862305,1,-0.023169079881794175,2.7200012207030966,4.84375,-1.0000100386991853,4.833749771118164,-2.4146391388085116,4.84250020980835,-0.023169079881794175
3747,2002-06-26,4.668749809265137,4.8125,4.618750095367432,4.65625,3942400.0,-0.0053262521172585675,-3.4285885558583105,-0.09615229431830687,42.096507302186566,46.06993301358217,0.11113645907113323,0.14711627608094524,0.41053760059157973,0.1223024858417503,19.606892354482984,0.19374990463256836,-0.09977862730002851,-0.14081268310546857,-0.3158226412644263,0.03419727505348913,-0.22831766218494742,-0.05330770402598972,0.29422302984850646,16.949051175120424,-34.494426049741826,0.08750497907947895,6,0.10187530517578125,0.25999999046325684,0.5434377193450928,0.30031275749206543,-0.28125,2,0.03560915355796368,-1.3580205051404135,4.693749904632568,2.7200012207030966,4.84375,-1.0000100386991853,4.833749771118164,0.03560915355796368
3748,2002-06-27,4.761250019073486,4.846250057220459,4.643750190734863,4.678750038146973,3288000.0,0.019812629416291028,-1.6557416006128542,6.600099183642328,41.610747705423776,46.889330162688076,0.022140323335586132,0.04822838687071851,0.31437924219292057,0.03893666224016634,20.006174011469135,0.2024998664855957,-0.09773929664849401,-0.0426874637603758,-0.21623650022269647,0.13086157270194487,-0.12946198199153613,0.04408705447078454,0.18795391029030828,48.30504639058611,0.23445543943878278,0.08677451823116047,6,0.00937509536743164,0.15999984741210938,0.436093807220459,0.20781254768371582,-0.742499828338623,3,-0.002625320916789242,-3.4285885558583105,4.668749809265137,-1.3580205051404135,4.693749904632568,2.7200012207030966,4.84375,-0.002625320916789242
3749,2002-06-28,4.81374979019165,4.896249771118164,4.75,4.758749961853027,5127200.0,0.011026468030002734,-3.0344902428918137,0.6666647400514406,38.947358558500675,46.85631832682398,-0.017722180053665326,-0.014879085887404386,0.2595014587717266,-0.0065654907437915355,20.399614849790442,0.14624977111816406,-0.08744049567433354,0.01606230735778791,-0.14564385659158674,0.17776847130716256,-0.06479077461689897,0.09691538933247479,0.12223598581228945,70.27024240539282,26.581737340316934,0.08085308197468713,6,-0.04312467575073242,0.08500003814697266,0.3835940361022949,0.15531277656555176,-0.5399999618530273,4,0.015320700553185684,-1.6557416006128542,4.761250019073486,-3.4285885558583105,4.668749809265137,-1.3580205051404135,4.693749904632568,0.015320700553185684
3750,2002-07-01,4.81374979019165,4.918749809265137,4.78000020980835,4.78000020980835,2947200.0,0.0,-7.222300714911413,0.6136306494542365,42.366391096331185,46.792681314837196,-0.016301065914760215,-0.011532445637106647,0.25620802226199935,0.0005630505768330352,19.923479322428168,0.1387495994567871,-0.06464185895756192,0.013562321662902832,-0.1474793192527386,0.17460396257854427,-0.06695849879491789,0.09408314212072355,0.10954655858682916,64.99996026353226,24.076597551131783,0.08052082045782075,7,-0.04312467575073242,0.08500003814697266,0.3835940361022949,0.15531277656555176,-0.6149997711181641,0,0.012204654406342108,-3.0344902428918137,4.81374979019165,-1.6557416006128542,4.761250019073486,-3.4285885558583105,4.668749809265137,0.012204654406342108
3751,2002-07-02,4.676249980926514,4.868750095367432,4.661250114440918,4.775000095367432,3988800.0,-0.028563970970261532,-2.223304494681639,-2.925965695555116,38.275862976146314,45.64649517218036,0.1148570438638048,0.135680307621163,0.3900382473083326,0.1441149293696622,18.82841049847664,0.20749998092651367,-0.04195645528759595,-0.12568747997283936,-0.280080432445323,0.02870547249964428,-0.20288395620908073,-0.04849100373659798,0.24249982833862305,19.166646798432794,-21.85726350219616,0.07719647623624161,7,0.09249997138977051,0.19624996185302734,0.5276563167572021,0.2928125858306885,-0.3150000572204581,1,0.017642337613047676,-7.222300714911413,4.81374979019165,-3.0344902428918137,4.81374979019165,-1.6557416006128542,4.761250019073486,0.017642337613047676
3752,2002-07-03,4.793749809265137,4.818749904632568,4.59250020980835,4.704999923706055,4033600.0,0.025126934791313893,2.2612550690769124,-0.8987319767834896,52.66666412353522,46.47684387776489,-0.01171292440109184,0.02030439750284252,0.2678011398537494,0.03320230022022663,17.809389832168034,0.22624969482421875,-0.02769171484394395,-0.008875131607055664,-0.16297896878196827,0.14522870556785694,-0.08592705019451241,0.06817678698040108,0.125,61.68577671570239,15.00266390158314,0.07705191858745634,7,-0.038124799728393555,0.04375028610229492,0.39546895027160645,0.17531275749206543,-0.5699996948242188,2,-0.05189042876005323,-2.223304494681639,4.676249980926514,-7.222300714911413,4.81374979019165,-3.0344902428918137,4.81374979019165,-0.05189042876005323
3753,2002-07-05,5.016250133514403,5.087500095367432,4.822500228881836,4.872499942779541,4433600.0,0.04641467183356718,-1.174361281740287,1.6197225475763108,65.69148450483021,47.75460901152658,-0.23129842181491167,-0.1941331534426025,0.03761117885400811,-0.18222831220043556,17.05180686036148,0.2937502861022949,-0.013586771692994049,0.20218768119811958,0.021199988768846545,0.3831753736273926,0.11169383498348306,0.2926815274127561,-0.4237499237060538,85.6060649847314,34.12794880309863,0.09049384621463655,7,-0.17624998092651278,-0.17624998092651278,0.12796854972839444,-0.04718756675720126,-0.8337502479553214,4,-0.1253426977352028,2.2612550690769124,4.793749809265137,-2.223304494681639,4.676249980926514,-7.222300714911413,4.81374979019165,-0.1253426977352028
3754,2002-07-08,4.9724998474121085,5.033750057220459,4.921249866485597,4.992499828338623,5779200.0,-0.008721711425431544,1.1951162779878781,-0.13913011749252693,59.80794670104944,47.28728916703615,-0.18528091178870199,-0.15134971780428774,0.06941843614421916,-0.131680758495075,16.365275401117607,0.1125001907348624,-0.011295216685137888,0.15412490367889298,-0.03788003023668729,0.34612983759447324,0.058122436721102844,0.2501273706366831,-0.3799996376037589,76.767621304511,22.828550939787164,0.09600246695778998,7,-0.13249969482421786,-0.13249969482421786,0.11296892166137784,-0.0034372806549063384,-0.8299999237060529,0,-0.19180486394054197,-1.174361281740287,5.016250133514403,2.2612550690769124,4.793749809265137,-2.223304494681639,4.676249980926514,-0.19180486394054197
3755,2002-07-09,4.864999771118164,5.036250114440918,4.8474998474121085,4.993750095367432,3805600.0,-0.021618919978427353,-1.305344356146738,6.437522351762821,53.49692671483322,48.32887663142629,-0.0831988071461014,-0.05503969449403456,0.1666635823629452,-0.018997343874399775,16.547603213970394,0.18875026702880948,-0.007293652798257888,0.05193734169006348,-0.12774168067320701,0.23161636405333397,-0.03790216949157177,0.14177685287169872,-0.26259956359863246,55.0504291535416,0.09613298992511687,0.08983951118163522,7,-0.024999618530273438,-0.024999618530273438,0.22046899795532227,0.10406279563903809,-0.5712499618530273,1,-0.12153134030747326,1.1951162779878781,4.9724998474121085,-1.174361281740287,5.016250133514403,2.2612550690769124,4.793749809265137,-0.12153134030747326
3756,2002-07-10,5.046249866485597,5.224999904632568,4.900000095367432,4.900000095367432,12272800.0,0.03725593091359469,-3.444448791684599,-1.135917691632508,58.80433398970949,50.185301818928835,-0.2337720189159791,-0.238059726080194,-0.02091172787770912,-0.19334877002409367,16.84020613194854,0.3600001335144043,-0.00838952233820578,0.22656245231628525,0.023060393086186792,0.4300645115463837,0.12481142270123602,0.32831348193133447,-0.4341476612091073,71.73911076800611,18.11265997341465,0.10175102961504935,7,-0.1374998092651376,-0.1374998092651376,0.0010937452316275298,-0.07718729972839444,-0.6524996757507333,2,-0.16794646912764588,-1.305344356146738,4.864999771118164,1.1951162779878781,4.9724998474121085,-1.174361281740287,5.016250133514403,-0.16794646912764588
3757,2002-07-11,4.9375,5.09499979019165,4.868750095367432,5.045000076293945,8473600.0,-0.021550630540087434,1.1807251618952197,-0.7350444070581746,53.77732426149082,51.53714365849184,-0.09263213788351088,-0.12872281420543885,0.08030017485590513,-0.07676565264394775,16.429141173421367,0.22624969482421875,-0.021126147964367625,0.1132500886917116,-0.09674744126775536,0.32324761865117857,0.008251323711977676,0.21824885367144553,-0.3008818867492673,28.571394723155823,-21.892439705996065,0.10499876497973351,7,-0.028749942779541016,-0.028749942779541016,0.026718616485595703,0.03156256675720215,-0.47749996185302734,3,-0.11670887621143178,-3.444448791684599,5.046249866485597,-1.305344356146738,4.864999771118164,1.1951162779878781,4.9724998474121085,-0.11670887621143178
3758,2002-07-12,4.903749942779541,5.012499809265137,4.71875,4.856249809265137,5057600.0,-0.006835454626928361,1.2169808095439456,-0.44186139351679354,52.72904994387639,53.06844270131136,-0.04083720383241207,-0.08765294999472584,0.1083422205234097,-0.03522921878389962,15.677820459492247,0.2937498092651367,-0.004948150352241498,0.07200002670288086,-0.1381102535447063,0.282110306950468,-0.03305511342091272,0.17705516682667444,-0.24359655787353507,36.54320545774963,-11.846317648457351,0.1050551401237937,7,0.005000114440917969,0.005000114440917969,0.04921865463256836,0.06531262397766113,-0.28875017166137695,4,-0.13866935228617838,1.1807251618952197,4.9375,-3.444448791684599,5.046249866485597,-1.305344356146738,4.864999771118164,-0.13866935228617838
3759,2002-07-15,4.809999942779541,4.898749828338623,4.724999904632568,4.875,3837600.0,-0.01911802214508118,2.088895388019277,-1.3684184108818953,48.76486570909542,53.779384324951835,0.05847412075911951,0.013794110880019694,0.19231602713826845,0.06507263933048435,14.321875516946324,0.17875003814697266,0.014661696669353574,-0.026187467575073065,-0.23012971031939067,0.17775477516924454,-0.1281585889472323,0.07578365379708618,-0.1272526970844723,18.024683450709862,-28.232001977778037,0.10197112137215887,7,0.09875011444091797,0.09875011444091797,0.14296865463256836,0.15906262397766113,-0.28999996185302734,0,-0.13045739390546585,1.2169808095439456,4.903749942779541,1.1807251618952197,4.9375,-3.444448791684599,5.046249866485597,-0.13045739390546585
3760,2002-07-16,4.855000019073486,4.900000095367432,4.724999904632568,4.807499885559082,4875200.0,0.00935552532833106,1.5454520233458986,-0.730770641528812,56.39246981324247,55.79234064018474,0.02228415309713938,-0.02780769048739451,0.1375790177677727,0.027371745983562512,13.647549908166107,0.17500019073486328,0.030405837732977226,0.015750098228454412,-0.18734669857155595,0.21884689502846477,-0.08579830017155032,0.11729849662845915,-0.15056266702091747,26.91358908450074,-22.494649865038046,0.10154839840000499,7,0.053750038146972656,0.053750038146972656,0.08484363555908203,0.11406254768371582,-0.3299999237060547,1,-0.1467559407967628,2.088895388019277,4.809999942779541,1.2169808095439456,4.903749942779541,1.1807251618952197,4.9375,-0.1467559407967628
3761,2002-07-17,4.84499979019165,4.90625,4.727499961853027,4.856249809265137,6691200.0,-0.002059779370246928,2.213472262107334,-0.23684184108818954,57.07120930433654,56.281734549162664,0.06564178924482622,-0.014515283543181212,0.13819025101229343,0.044337829860685574,12.921550612315205,0.17875003814697266,0.045081273332233884,0.0031873703002931464,-0.19878237206669347,0.20515711266727976,-0.0977975008832006,0.1041722414837869,-0.11999988555908203,33.554780223888635,-19.134828440183675,0.10098487118349332,7,0.1268751621246338,0.0637502670288086,0.07796883583068848,0.12406277656555176,-0.2862496376037589,2,-0.1137770907735598,1.5454520233458986,4.855000019073486,2.088895388019277,4.809999942779541,1.2169808095439456,4.903749942779541,-0.1137770907735598
3762,2002-07-18,4.769999980926514,4.90500020980835,4.741250038146973,4.861249923706055,4207200.0,-0.015479837463970303,-1.2016855211235098,8.111092273131861,50.35605128069802,54.57779752425908,0.1530089220197235,0.05763082933685304,0.19973382745472268,0.1242715233041416,12.898728076320214,0.16375017166137695,0.05512641963126175,-0.06812493801116926,-0.2726229157948774,0.1363730397725389,-0.17037392690302333,0.03412405088068482,0.4549999237060547,17.44681334592996,-34.318658754314505,0.10224898889185412,7,0.2018749713897705,0.1387500762939453,0.1370311975479126,0.19906258583068848,-0.33750009536743164,3,-0.07887836303902218,2.213472262107334,4.84499979019165,1.5454520233458986,4.855000019073486,2.088895388019277,4.809999942779541,-0.07887836303902218
3763,2002-07-19,4.596250057220459,4.78125,4.56125020980835,4.672500133514403,5138400.0,-0.036425560671030865,-2.008548847763997,0.8356177984479823,41.944456610656566,52.59296529199321,0.29157918450862397,0.22344240844864416,0.36059220248145785,0.299689811350925,13.247941003574255,0.2199997901916504,0.0767112454179486,-0.22956235408782977,-0.46084919242215605,0.001724484246496516,-0.34520577325499247,-0.11391893492066707,0.6190748500823977,10.144889477372336,-37.65724339575695,0.11564341916716292,7,0.296875,0.296875,0.3107811212539673,0.37281250953674316,0.0025000572204589844,4,-0.029643735083439315,-1.2016855211235098,4.769999980926514,2.213472262107334,4.84499979019165,1.5454520233458986,4.855000019073486,-0.029643735083439315
3764,2002-07-22,4.232500076293944,4.538750171661377,4.112500190734863,4.448750019073486,9964000.0,-0.07914059861801537,1.1514181158295398,2.8360619856417886,33.041587425692,50.32014981542196,0.602701850448244,0.5690122728716522,0.7071796692999062,0.6632094997158768,14.312212397003531,0.4837498664855957,0.06791067710866727,-0.5632498502731336,-0.9150799746408564,-0.2114197259054107,-0.739164912456995,-0.38733478808927213,0.9566618431091323,15.11809945128409,-29.24834413542385,0.17591506218386152,7,0.4362499713897714,0.4362499713897714,0.6745311021804818,0.7365624904632577,0.3087501525878915,0,0.0903720467641771,-2.008548847763997,4.596250057220459,-1.2016855211235098,4.769999980926514,2.213472262107334,4.84499979019165,0.0903720467641771
3765,2002-07-23,4.143750190734863,4.3087501525878915,4.057499885559082,4.235000133514403,6687200.0,-0.020968667208339897,1.1047144469187746,0.42196516496915687,34.00901952282503,47.56511487465702,0.646354368642446,0.6351979825612606,0.7803034762873997,0.751170759697434,15.123127510872497,0.2512502670288095,0.021536862601947426,-0.6169997453689575,-1.0726717730349886,-0.16132771770292642,-0.8448357592019731,-0.38916373153594197,0.9808120249481203,10.162037531222646,-35.847385472088284,0.22783601383301536,7,0.43249964714050293,0.4974997043609619,0.7415622472763062,0.8253123760223389,0.32124996185302823,1,0.09079934186981609,1.1514181158295398,4.232500076293944,-2.008548847763997,4.596250057220459,-1.2016855211235098,4.769999980926514,0.09079934186981609
3766,2002-07-24,4.585000038146973,4.59375,4.011250019073486,4.111249923706056,8749600.0,0.10648562946644646,1.3715010104578995,-5.191785331696014,44.75173543510076,46.562271671724794,0.14840158915320423,0.19540146692162175,0.3296028484540132,0.312089307002692,14.684196860075737,0.5824999809265137,-0.007530177915562319,-0.17031240463256836,-0.6319076774644943,0.29128286819935756,-0.4011100410485309,0.060485231783394156,0.4541971911260987,64.19579262989976,19.33614901583367,0.2307976364159628,7,-0.07312512397766113,0.03312492370605469,0.3062499761581421,0.38437485694885254,-0.15999984741210938,2,-0.01308613790192903,1.1047144469187746,4.143750190734863,1.1514181158295398,4.232500076293944,-2.008548847763997,4.596250057220459,-0.01308613790192903
3767,2002-07-25,4.835000038146973,4.881249904632568,4.539999961853027,4.581250190734863,15384000.0,0.05452562659106053,-1.0297375944455789,0.5356196012988095,45.505267616486044,45.759629190903645,-0.13149518912113578,-0.04374784858124503,0.06806683465396102,0.0651247053413293,13.514704704543334,0.341249942779541,-0.017758389194767688,0.07137508392334002,-0.3896440381673498,0.5323942060140299,-0.1591344771220049,0.30188464496868495,0.10140247010614001,94.68392269317663,52.70732522425702,0.2305095610453449,7,-0.3762500286102295,-0.2168750762939453,0.0628124475479126,0.1699998378753662,-0.43249988555908114,3,-0.05713544640734991,1.3715010104578995,4.585000038146973,1.1047144469187746,4.143750190734863,1.1514181158295398,4.232500076293944,-0.05713544640734991
3768,2002-07-26,4.74875020980835,4.8712501525878915,4.706250190734863,4.707499980926514,5385600.0,-0.017838640673864092,-6.542888283378788,0.16256257610607497,44.56588529826562,45.293075811922556,-0.07771704638259624,0.04376116831716281,0.1421450382067313,0.15388930905261855,12.59858922893669,0.16499996185302823,-0.053971180285368625,-0.014249753952026545,-0.47531632121488787,0.4468168133108348,-0.2447830375834572,0.21628352967940412,-0.7375001907348633,84.77014801685044,45.244829879197894,0.23053328363143066,7,-0.29000020027160645,-0.13062524795532227,0.14906227588653564,0.2584371566772461,-0.5187501907348633,4,-0.06659653809460553,-1.0297375944455789,4.835000038146973,1.3715010104578995,4.585000038146973,1.1047144469187746,4.143750190734863,-0.06659653809460553
3769,2002-07-29,4.887499809265137,4.931250095367432,4.703750133514403,4.75,4730400.0,0.029218129681827687,1.0222184546263802,3.3333102140842463,50.53827863088819,44.642610124994306,-0.22832835800408535,-0.09399936867756331,-0.008865565012860621,0.01787808946268754,11.996263498764112,0.22749996185302823,-0.07478044141196083,0.12081234455108625,-0.3431338900285912,0.5847585791307637,-0.11116077273875291,0.3527854618409254,-0.8590497875213625,95.24453451367798,55.300211687520836,0.23197311728983883,7,-0.41624975204467773,-0.2693748474121094,0.010312676429748535,0.11968755722045898,-0.5949997901916504,0,-0.05907922375297936,-6.542888283378788,4.74875020980835,-1.0297375944455789,4.835000038146973,1.3715010104578995,4.585000038146973,-0.05907922375297936
3770,2002-07-30,4.872499942779541,4.96875,4.762499809265137,4.882500171661377,4846400.0,-0.0030690265106836367,1.2602774802079795,-0.07272903820944798,45.48408013694248,43.3551513286172,-0.23533283541449368,-0.07839159154548625,-0.008125393580121099,0.03476853401472191,11.599429295033529,0.20625019073486328,-0.09375007819588177,0.10287497043609584,-0.36306558479017514,0.5688155256623668,-0.1300953071770392,0.3358452480492309,-0.8079379180908202,89.94777450258289,51.793549991038674,0.23297027761313538,7,-0.38249993324279785,-0.25437498092651367,0.02531254291534424,0.1346874237060547,-0.6100001335144043,1,-0.06798352340436198,1.0222184546263802,4.887499809265137,-6.542888283378788,4.74875020980835,-1.0297375944455789,4.835000038146973,-0.06798352340436198
3771,2002-07-31,4.758749961853027,4.875,4.7224998474121085,4.824999809265137,6870400.0,-0.02334530164440074,-1.1981991889476786,6.62483311081442,45.366166610628746,42.80071969860949,-0.1509813156720794,0.04411793377608042,0.09188486090898884,0.1501959533661772,10.396283080201044,0.1525001525878915,-0.10346481302166577,-0.01500000953674352,-0.4789162722303457,0.4489162531568587,-0.24695814088354417,0.21695812181005714,-0.6399366586456301,51.02040362385086,11.172600229682317,0.23195813134680104,7,-0.2687499523162842,-0.140625,0.1265624761581421,0.24843740463256836,-0.27500009536743075,2,-0.061728355475678676,1.2602774802079795,4.872499942779541,1.0222184546263802,4.887499809265137,-6.542888283378788,4.74875020980835,-0.061728355475678676
3772,2002-08-01,4.545000076293945,4.787499904632568,4.545000076293945,4.786250114440918,3588000.0,-0.04491723399475467,-1.0103609533183908,3.6415183969597513,41.49377471385799,42.75064393229854,0.030727210239553493,0.25115336613585804,0.2919084594509327,0.3647466417350289,9.009674618137756,0.24249982833862305,-0.13578519572358339,-0.21631240844726562,-0.6911796184220229,0.25855480152749166,-0.45374601343464427,0.02112119654011302,-0.375190571278992,0.0,-38.6024736163166,0.23743360498737842,8,-0.05500006675720215,0.07312488555908203,0.3287498950958252,0.4621872901916504,0.012499809265136719,3,-0.026402614641303,-1.1981991889476786,4.758749961853027,1.2602774802079795,4.872499942779541,1.0222184546263802,4.887499809265137,-0.026402614641303
3773,2002-08-02,4.387499809265137,4.59375,4.328750133514403,4.556250095367432,4170400.0,-0.03465352351704176,1.174357028136812,0.6994829405974645,40.2761727729282,43.554486748658114,0.17377671834064046,0.37854209661296956,0.43453641069237214,0.522728777680916,9.914750299629944,0.2649998664855966,-0.1753920788144372,-0.34237515926361084,-0.8292764205911487,0.14452610206392702,-0.5858257899273802,-0.09892452859984147,-0.16975387455108049,9.179638751073941,-30.702834704638857,0.24345063066376893,8,0.10250020027160645,0.23062515258789062,0.46218764781951904,0.619687557220459,0.15375041961669922,4,0.0034188818176306146,-1.0103609533183908,4.545000076293945,-1.1981991889476786,4.758749961853027,1.2602774802079795,4.872499942779541,0.0034188818176306146
3774,2002-08-05,4.018750190734863,4.40500020980835,3.972500085830689,4.375,19914400.0,-0.08404550075457107,1.0780775311017918,2.111106401616299,33.24986967558628,43.47013676563159,0.5688365605742991,0.708500792857178,0.7842251435813781,0.8897011397577046,11.233561595950759,0.4325001239776607,-0.21180851680708024,-0.6634372949600218,-1.2305065247816396,-0.09636806513840401,-0.9469719098708307,-0.3799026800492129,0.9499998092651367,4.642419963743579,-35.35703348680071,0.2835346149108089,8,0.45187485218048096,0.5799998044967651,0.8271872997283936,0.9884371757507324,0.46124982833862305,0,0.052566051213049914,1.174357028136812,4.387499809265137,-1.0103609533183908,4.545000076293945,-1.1981991889476786,4.758749961853027,0.052566051213049914
3775,2002-08-06,4.273749828338623,4.306250095367432,4.0324997901916495,4.09375,11688800.0,0.06345247290853151,1.2346930632946942,-0.5052629465540549,39.58047694707117,42.895552489183856,0.37349345765292963,0.42892632740854886,0.5139839692101038,0.6346384997934411,12.160416961155992,0.28749990463256836,-0.21776245618346657,-0.3788751602172855,-0.9670691566259082,0.20931883619133718,-0.6729721584215964,-0.08477816201297461,0.6750751733779907,33.37947602856159,-7.128045409348779,0.29409699820431123,8,0.1968752145767212,0.32500016689300537,0.5609376430511475,0.7334375381469727,-0.009999752044678623,1,0.004387292538869048,1.0780775311017918,4.018750190734863,1.174357028136812,4.387499809265137,-1.0103609533183908,4.545000076293945,0.004387292538869048
3776,2002-08-07,4.198750019073486,4.3524999618530265,4.108749866485597,4.300000190734863,5106400.0,-0.01754894700850851,1.3636405671653555,-0.5625014901175405,39.58047694707117,42.23724241480443,0.4335324135728893,0.460803760407698,0.5736848122198843,0.7086894738412646,13.092370290495644,0.24375009536742986,-0.1748698521964096,-0.4114999771118164,-1.0023988439654445,0.17939888974181173,-0.7069494105386305,-0.11605054368500234,0.7305484843254089,27.760734177266993,-15.01675583629589,0.2954494334268139,8,0.2718750238418579,0.3999999761581421,0.6359374523162842,0.8084373474121094,-0.0625,2,0.015183040167206174,1.2346930632946942,4.273749828338623,1.0780775311017918,4.018750190734863,1.174357028136812,4.387499809265137,0.015183040167206174
3777,2002-08-08,4.361249923706056,4.375,4.143750190734863,4.21875,4987200.0,0.0387019717521615,1.7205847703889867,-1.4074042677442078,45.69596527365495,42.36280685651435,0.21988744022522422,0.266587186423183,0.4007631585616478,0.5462259230183948,14.233576129746256,0.23124980926513672,-0.12055945361636589,-0.22018756866455025,-0.7999919367802644,0.35961679945116387,-0.5100897527224069,0.06971461539330637,0.5489126113414757,62.57543526507748,15.022823400642046,0.28990218405785706,8,0.10937511920928866,0.23750007152557284,0.459375023841857,0.6459374427795401,-0.2474999427795419,3,0.02808826481456128,1.3636405671653555,4.198750019073486,1.2346930632946942,4.273749828338623,1.0780775311017918,4.018750190734863,0.02808826481456128
3778,2002-08-09,4.223750114440918,4.375,4.212500095367432,4.362500190734863,3931200.0,-0.031527615172371126,-1.01550126269347,-0.9736852672297192,49.825262724873085,42.28358286695712,0.307411995643168,0.36947419654260916,0.5284061324115754,0.6814460247026357,15.28975592781961,0.16249990463256836,-0.12071844985302516,-0.3236873865127565,-0.9036614705841011,0.256286697558588,-0.6136744285484284,-0.0337003444770847,0.6676591716222768,58.09247551180044,6.171205341797808,0.28998704203567227,8,0.24687492847442627,0.37499988079071045,0.5728124380111694,0.7821874618530273,-0.12249994277954102,4,0.07901740445702043,1.7205847703889867,4.361249923706056,1.3636405671653555,4.198750019073486,1.2346930632946942,4.273749828338623,0.07901740445702043
3779,2002-08-12,4.182499885559082,4.269999980926514,4.132500171661377,4.21875,3803200.0,-0.009766256943279483,-1.0183526052020047,0.2612619424015396,50.78879841028932,42.8729960084401,0.26612733975514313,0.3808285879342801,0.5570215166770351,0.7198641284091227,16.49104923464302,0.13749980926513672,-0.14459013575914792,-0.33356261253356934,-0.9215672343566377,0.254442009289499,-0.6275649234451031,-0.03956030162203561,0.6905312164994628,43.79562145417856,-12.854043832604845,0.29400231091153417,8,0.2412501573562622,0.4162501096725464,0.6575002670288086,0.8234376907348633,-0.13249969482421875,0,0.08577414300988062,-1.01550126269347,4.223750114440918,1.7205847703889867,4.361249923706056,1.3636405671653555,4.198750019073486,0.08577414300988062
3780,2002-08-13,4.142499923706056,4.238749980926514,4.131249904632568,4.181250095367432,3435200.0,-0.009563649240286742,-2.510194548894131,1.068966878008973,39.23356546387593,42.19159588102311,0.21421397113016116,0.384422476471447,0.5893029547056781,0.75741928190544,17.76699160719294,0.10750007629394531,-0.16386578708368127,-0.33793756961822385,-0.9258146337743467,0.24993949453789943,-0.6318761016962853,-0.04399903754016243,0.7125205580279319,12.676071472705269,-41.2419864848571,0.2939385320780616,8,0.23750007152557284,0.45625007152557284,0.697500228881835,0.8634376525878897,-0.23874998092651456,1,0.08147256525848978,-1.0183526052020047,4.182499885559082,-1.01550126269347,4.223750114440918,1.7205847703889867,4.361249923706056,0.08147256525848978
3781,2002-08-14,4.293749809265137,4.3350000381469735,4.125,4.143750190734863,3913600.0,0.03651174130228263,-1.240000406901051,-3.8709407494001993,36.16611619602442,41.59963382348606,-0.011100079611279234,0.2000115291381146,0.43588208645609505,0.6046591160891843,18.9542862051391,0.21000003814697354,-0.20940426820555658,-0.15912518501281703,-0.7263622835272301,0.4081119135015965,-0.44274373427002356,0.1244933642443895,0.5436202645507846,67.49992370605469,17.964406460857603,0.2836185492572067,8,-0.01062476634979248,0.3050001859664917,0.5462503433227539,0.7121877670288086,-0.4199998378753662,2,-0.006986837683569336,-2.510194548894131,4.142499923706056,-1.0183526052020047,4.182499885559082,-1.01550126269347,4.223750114440918,-0.006986837683569336
3782,2002-08-15,4.393750190734863,4.413750171661377,4.286250114440918,4.3137497901916495,3489600.0,0.023289755088650832,1.1249945362573959,0.533337359968471,40.98984191023498,41.678930394297915,-0.15065443880146034,0.07418151088845626,0.33035496049329716,0.5051217200606573,20.048795889199212,0.12750005722045898,-0.24428451620262592,-0.040312314033508656,-0.5878809952682893,0.5072563672012724,-0.314096654650899,0.23347202658388166,0.4263224833213535,93.07360379686006,46.01240518030627,0.27378434061739054,8,-0.20062506198883057,0.13999974727630615,0.5149998664855957,0.612187385559082,-0.5750002861022954,3,-0.058606010920777774,-1.240000406901051,4.293749809265137,-2.510194548894131,4.142499923706056,-1.0183526052020047,4.182499885559082,-0.058606010920777774
3783,2002-08-16,4.460000038146973,4.485000133514403,4.375,4.393750190734863,2098400.0,0.015078200747919324,-1.1204798235131734,0.8281189464335648,38.73517846157558,42.28840914829673,-0.22969331887317956,-0.0029504902500834262,0.25899247353420307,0.4395950676977227,19.995744360885404,0.11000013351440341,-0.2730662034101101,0.032750034332275746,-0.5096887448010161,0.575188813465568,-0.23846935523437018,0.3039694238989217,0.34312118414473325,93.05553164012076,49.937449801716554,0.27121938956664615,8,-0.2012500762939462,0.03249990940093994,0.44875001907348633,0.5459375381469727,-0.6937501430511475,4,-0.07763454131366287,1.1249945362573959,4.393750190734863,-1.240000406901051,4.293749809265137,-2.510194548894131,4.142499923706056,-0.07763454131366287
3784,2002-08-19,4.614999771118164,4.675000190734863,4.396249771118163,4.427499771118164,4609600.0,0.034753303059519736,-1.230003356933585,2.83019519778891,43.68097412908428,42.74401994629819,-0.3254445119405718,-0.13473285045938432,0.09739230150537637,0.286476674379168,17.82293929398736,0.2787504196167001,-0.27342888929333853,0.16862478256225621,-0.37187134981347025,0.7091209149379827,-0.10162328362560658,0.438872848750119,0.17150902844432192,89.09083658015977,49.75260933233826,0.27024806618786323,8,-0.22312474250793457,-0.14437472820281982,0.2937502861022949,0.39093780517578125,-0.6562497615814209,0,-0.1113216955441606,-1.1204798235131734,4.460000038146973,1.1249945362573959,4.393750190734863,-1.240000406901051,4.293749809265137,-0.1113216955441606
3785,2002-08-20,4.519999980926514,4.618750095367432,4.4375,4.618750095367432,2245600.0,-0.020585004312715927,2.670883753271461,-0.5266672770182291,44.08668414736032,43.2447096352192,-0.21438566407916237,-0.010645920743614923,0.18181143549908185,0.3823554485977869,15.368792317388428,0.18125009536743164,-0.2607245161649008,0.05481250286102313,-0.46720927613648655,0.5768342818585328,-0.20619838663773216,0.3158233923597784,0.2502286443613366,71.81815344441034,32.554887738996854,0.26101088949875484,8,-0.11999988555908203,-0.049374938011169434,0.3887500762939453,0.48593759536743164,-0.45749998092651367,1,-0.10398225490596336,-1.230003356933585,4.614999771118164,-1.1204798235131734,4.460000038146973,1.1249945362573959,4.393750190734863,-0.10398225490596336
3786,2002-08-21,4.525000095367432,4.59375,4.434999942779541,4.543749809265137,4943200.0,0.0011062200137206268,1.6736830270200813,0.18987030044327696,49.44751403048019,43.66154838597756,-0.18801185120124764,-0.021472459566652446,0.1679242931904934,0.37880122780806325,14.579522101644185,0.15875005722045898,-0.19193316914502745,0.06281261444091779,-0.4569949419084933,0.5826201707903294,-0.19709116373378777,0.32271639261562335,0.2292739591312758,61.414774037494425,16.475075927159068,0.2599037781747057,8,-0.125,-0.0543750524520874,0.38374996185302734,0.48093748092651367,-0.5624999999999996,2,-0.13729284850709933,2.670883753271461,4.519999980926514,-1.230003356933585,4.614999771118164,-1.1204798235131734,4.460000038146973,-0.13729284850709933
3787,2002-08-22,4.5587501525878915,4.599999904632568,4.50124979019165,4.537499904632568,1543200.0,0.007458576024122587,-1.1066583930542346,-1.133363851377174,55.07784928965707,44.24516911539801,-0.2132229819671254,-0.08113968502110946,0.12767221881657242,0.3475462774400553,15.126102763978743,0.09875011444091797,-0.15402119091634425,0.11037516593933194,-0.38166012399183025,0.6024104558704941,-0.1356424790262487,0.3563928109049126,0.17988842253745574,61.25001192092168,11.300001840786088,0.246017644965581,8,-0.15875005722045987,-0.08812510967254727,0.38156235218048007,0.4471874237060538,-0.6112501621246347,3,-0.15026052279027902,1.6736830270200813,4.525000095367432,2.670883753271461,4.519999980926514,-1.230003356933585,4.614999771118164,-0.15026052279027902
3788,2002-08-23,4.432499885559082,4.5587501525878915,4.417500019073486,4.5587501525878915,1695200.0,-0.027694052712483153,1.2376211447088954,-5.94111971277888,64.32899943918972,45.749635896386934,-0.060622674173266944,0.021294904054965258,0.2488013865155363,0.4769799624173441,15.848394990816175,0.14125013351440519,-0.11084169415259737,-6.258487701416016e-05,-0.47134191467952036,0.4712167449254925,-0.23570224977826726,0.23557708002423894,0.29081591978037213,13.004505783620028,-40.91368300827313,0.23563966490125324,8,-0.03249979019165039,0.03812515735626221,0.5078126192092896,0.5734376907348633,-0.4799997806549072,4,-0.13846587631645257,-1.1066583930542346,4.5587501525878915,1.6736830270200813,4.525000095367432,2.670883753271461,4.519999980926514,-0.13846587631645257
3789,2002-08-26,4.598750114440918,4.612500190734863,4.380000114440918,4.480000019073486,2478400.0,0.03750710280297431,2.1794828322611988,-0.9405928253627666,61.992630314666755,48.27842087980814,-0.18061167681349755,-0.1767594367475045,0.08030404018603932,0.3138444043760611,16.77347325225706,0.2325000762939453,-0.0945478951324219,0.18062512874603254,-0.24770738185186048,0.6089576393439251,-0.033541126552913525,0.3947913840449786,0.10954937650836083,91.62304396888325,33.656618542764406,0.2141662552989463,8,-0.19875001907348633,-0.12812507152557373,0.294374942779541,0.39156246185302734,-0.6837501525878906,0,-0.18102749630402604,1.2376211447088954,4.432499885559082,-1.1066583930542346,4.5587501525878915,1.6736830270200813,4.525000095367432,-0.18102749630402604
3790,2002-08-27,4.541250228881836,4.653749942779541,4.513750076293945,4.59375,3641600.0,-0.012503372466036389,-1.6046468302549635,-0.4421029806815855,62.8037452481175,51.23815744115182,-0.06772247754572813,-0.1532031692030582,0.13250508262352323,0.37318822050403,17.566622881527895,0.1399998664855957,-0.08172260018751665,0.13968772888183612,-0.23719517028558545,0.5165706280492577,-0.04875372070187467,0.3281291784655469,0.15233327396507068,58.904188331199535,-2.76395791017314,0.18844144958371087,8,-0.06062507629394531,-0.0706251859664917,0.12749981880187988,0.2246873378753662,-0.5375003814697275,1,-0.1282686903356387,2.1794828322611988,4.598750114440918,1.2376211447088954,4.432499885559082,-1.1066583930542346,4.5587501525878915,-0.1282686903356387
3791,2002-08-28,4.4650001525878915,4.574999809265137,4.458749771118164,4.537499904632568,3481600.0,-0.016790547195352223,-1.73527844316416,1.3809536784740974,54.145862407214466,52.69993749637177,0.03953120098139973,-0.10549736404731025,0.20246103258098813,0.450378539028617,18.58949703274149,0.11625003814697266,-0.06844819614619446,0.0781251430511487,-0.2611683718144153,0.41741865791671273,-0.09152161438163287,0.24777190048393027,0.21416168191869112,31.050261716266796,-29.243066202168684,0.1696467574327819,8,0.05999994277954013,0.005624890327452725,0.1437497138977042,0.22999978065490634,-0.7562501430511483,2,-0.09014560780129077,-1.6046468302549635,4.541250228881836,2.1794828322611988,4.598750114440918,1.2376211447088954,4.432499885559082,-0.09014560780129077
3792,2002-08-29,4.425000190734863,4.518750190734863,4.351250171661377,4.462500095367432,4110400.0,-0.008958557779632836,1.233332167732132,0.5172418329025404,58.7215602643423,54.920646585568065,0.09435229661478584,-0.07899874959362219,0.23396039159191417,0.4887704729503106,19.087041393333568,0.16750001907348633,-0.02022226740699473,0.044125175476073863,-0.2875533048310155,0.3758036557831632,-0.12171406467747126,0.20996441562961898,0.2400284087982012,24.380190041425752,-34.696496095496784,0.1658392401535447,8,0.08812499046325684,0.04562485218048096,0.13999974727630615,0.24687480926513672,-1.0175001621246342,3,-0.1045197910580482,-1.73527844316416,4.4650001525878915,-1.6046468302549635,4.541250228881836,2.1794828322611988,4.598750114440918,-0.1045197910580482
3793,2002-08-30,4.4025001525878915,4.492499828338623,4.401249885559082,4.418749809265137,2060800.0,-0.005084754164323635,-8.733228218300189,0.43332528006304616,59.69163976493408,56.699609433995825,0.12051127409014217,-0.058306719029818765,0.24756340110929376,0.5049347493894656,18.811244567426613,0.09124994277954102,0.025737746483024182,0.02087512016296511,-0.3109342499890708,0.35268449031500104,-0.1450295649130533,0.18677980523898352,0.24867787667112573,16.942155274059704,-42.2471005171173,0.16590468507601813,8,0.09999990463256747,0.06812489032745273,0.13593733310699374,0.2693748474121085,-0.872500181198121,4,-0.10335040235198512,1.233332167732132,4.425000190734863,-1.73527844316416,4.4650001525878915,-1.6046468302549635,4.541250228881836,-0.10335040235198512
3794,2002-09-03,4.230000019073486,4.393750190734863,4.2100000381469735,4.393750190734863,4433600.0,-0.03918231176278453,1.2442743201255537,10.077146546159362,53.45167919986182,57.740164439829314,0.25999750595104665,0.13790146577838236,0.40926069786658026,0.6707103235559781,17.782807013624442,0.19250011444091797,0.05056133898296444,-0.1621875047683714,-0.45671427792968,0.1323392683929372,-0.3094508913490257,-0.014924118187717106,0.4076044513169643,4.507038923889597,-58.06391023755172,0.14726338658065447,9,0.2018749713897705,0.2406250238418579,0.3084374666213989,0.44187498092651367,-0.7762501239776611,1,-0.06560281629268017,-8.733228218300189,4.4025001525878915,1.233332167732132,4.425000190734863,-1.73527844316416,4.4650001525878915,-0.06560281629268017
3795,2002-09-04,4.292500019073486,4.322500228881837,4.201250076293944,4.25,2456000.0,0.014775413644960045,1.365846510264742,-0.25954182913086143,49.94698665341973,57.795661397933706,0.1808513789308943,0.08103280112528388,0.3361389988883001,0.6026291828575623,16.71176465855051,0.1212501525878924,0.0773801083622665,-0.10062501430511439,-0.39368011166649186,0.19243008305626308,-0.24715256298580268,0.0459025343755739,0.3318023636257692,24.414717852540974,-35.98231002561012,0.1465275486806886,9,0.13499999046325684,0.1781250238418579,0.25218749046325684,0.37937498092651367,-0.6937499046325684,2,-0.08794410146605902,1.2442743201255537,4.230000019073486,-8.733228218300189,4.4025001525878915,1.233332167732132,4.425000190734863,-0.08794410146605902
3796,2002-09-05,4.262499809265137,4.318749904632568,4.223750114440918,4.2899999618530265,2876000.0,-0.0069889830343727866,1.2352881778096916,-0.6470621234390393,44.08115712161183,56.57380671259535,0.18964309402817392,0.12232555946705936,0.35978559947514377,0.6266474922404335,15.824330875219822,0.09499979019165039,0.08112024968183107,-0.1338127136230467,-0.41925391565252745,0.15162848840643406,-0.27653331463778663,0.008907887391693237,0.3487665274967471,19.291247525704367,-35.44512100776706,0.1427206010147402,9,0.16500020027160645,0.16125023365020752,0.29156267642974854,0.4093751907348633,-0.3612499237060547,3,-0.060703806083603595,1.365846510264742,4.292500019073486,1.2442743201255537,4.230000019073486,-8.733228218300189,4.4025001525878915,-0.060703806083603595
3797,2002-09-06,4.483749866485597,4.5,4.25,4.25,4500000.0,0.05190617410458098,-1.1390386549410558,-8.499947981689862,50.93965649628325,55.086101941161296,-0.04846072760626274,-0.09410117197183165,0.13542783147191884,0.39890493054370957,14.599677026038371,0.25,0.09561435857480216,0.08131234645843577,-0.20621058462563369,0.3688352775425052,-0.06244911908359896,0.2250738120004705,0.11474114525766321,94.56062337596038,42.826042996348946,0.14376146554203487,9,-0.05624985694885343,-0.10374987125396817,0.07031261920928866,0.1881251335144034,-0.6149997711181645,4,-0.17284636298329137,1.2352881778096916,4.262499809265137,1.365846510264742,4.292500019073486,1.2442743201255537,4.230000019073486,-0.17284636298329137
3798,2002-09-09,4.557499885559082,4.591249942779541,4.4375,4.482500076293945,3218400.0,0.016448290219028605,1.1578950890765751,0.32085498226266634,47.56871692385612,53.48344489773789,-0.11467401746740968,-0.1492158521377398,0.0563809945511311,0.3201430497207962,13.128318772398773,0.15374994277954102,0.09802044920076902,0.13837487697601336,-0.14417945811510346,0.4209292120671302,-0.002902290569545052,0.2796520445215718,-0.5849997997283931,91.34613621163754,42.505360598818484,0.14127716754555833,9,-0.12999987602233887,-0.23374974727630615,-0.0034373998641967773,0.11437511444091797,-0.44624996185302646,0,-0.2523312969447895,-1.1390386549410558,4.483749866485597,1.2352881778096916,4.262499809265137,1.365846510264742,4.292500019073486,-0.2523312969447895
3799,2002-09-10,4.541250228881836,4.650000095367432,4.476250171661377,4.565000057220459,3817600.0,-0.003565476047237004,-1.260162450339136,-0.31666518316951286,50.962638023478306,52.16776631722242,-0.12006453824486574,-0.11037020639663009,0.06534331856206776,0.33160471533255453,11.344283695373804,0.1737499237060547,0.08506939075840769,0.10418770313262904,-0.16007434921191432,0.3684497554771724,-0.027943323039642642,0.23631872930490072,-0.55637514591217,75.76604749563546,28.599436592795016,0.13213102617227165,9,-0.11562514305114746,-0.21750009059906006,0.012812256813049316,0.09562468528747559,-0.5175004005432129,1,-0.22268102538385326,1.1578950890765751,4.557499885559082,-1.1390386549410558,4.483749866485597,1.2352881778096916,4.262499809265137,-0.22268102538385326
3800,2002-09-11,4.480000019073486,4.625,4.449999809265137,4.5625,3716800.0,-0.013487521436014505,-1.456136124077699,3.473708514867388,48.06034287856528,51.49159748070585,-0.07645659325217125,-0.0237569433584639,0.11844421390150917,0.38723304103599876,9.408267784426503,0.17500019073486328,0.06423726553571285,0.026062488555908203,-0.19923018171115459,0.251355158822971,-0.08658384657762319,0.1387088236894396,-0.46851993560790994,60.117282369273894,14.143538376793693,0.1126463351335313,9,-0.05437493324279785,-0.1262500286102295,0.0546875,0.12999999523162842,-0.35125017166137784,2,-0.22907368741259537,-1.260162450339136,4.541250228881836,1.1578950890765751,4.557499885559082,-1.1390386549410558,4.483749866485597,-0.22907368741259537
3801,2002-09-12,4.263750076293944,4.46999979019165,4.228750228881837,4.46875,3248800.0,-0.04827007630778202,1.3253025337923152,2.4848481345548183,39.013038159739786,49.301761691305565,0.1209646164268019,0.20040513349276967,0.32829668577496296,0.5971852277049452,8.307011856233364,0.2512497901916495,0.029420508389692124,-0.18868746757507449,-0.41881827800409077,0.0414433428539418,-0.3037528727895831,-0.0736220623605659,-0.22672919235229383,8.308571751987596,-34.256740858788405,0.11506540521450831,9,0.16187500953674405,0.12812495231628507,0.2709374427795419,0.334999918937684,-0.19500017166137606,3,-0.15596598063999212,-1.456136124077699,4.480000019073486,-1.260162450339136,4.541250228881836,1.1578950890765751,4.557499885559082,-0.15596598063999212
3802,2002-09-13,4.136250019073486,4.25,4.107500076293944,4.25,5956800.0,-0.029903267062801553,1.505493584181176,0.5548781622456456,38.976753065684804,47.000107613611206,0.2270777010020577,0.3242492267222712,0.4439978580982942,0.7164145902151375,7.776637314013718,0.15625,-0.008267934658832132,-0.303312516212463,-0.5727274497900998,-0.03389758263482623,-0.43801998300128187,-0.16860504942364418,-0.07470996667480456,5.299528436633553,-39.31115204397692,0.13470746678881854,9,0.24250006675720215,0.25500011444091797,0.3984375,0.4624999761581421,-0.027500152587889737,4,-0.05681477967500714,1.3253025337923152,4.263750076293944,-1.456136124077699,4.480000019073486,-1.260162450339136,4.541250228881836,-0.05681477967500714
3803,2002-09-16,4.113749980926514,4.202499866485597,4.088749885559082,4.125,3392800.0,-0.005439719079653904,-2.714272368451812,0.09890128316376792,29.791665921608782,44.37121724936087,0.2283215729250445,0.33674408934485456,0.4470213435943968,0.7277346703863081,7.6377737499142455,0.11374998092651456,-0.02859899533108834,-0.3085000514984131,-0.6144128717295239,-0.0025872312673023146,-0.46145646161396847,-0.1555436413828577,-0.028671526809081804,4.454358311236701,-32.7964121359463,0.15295641011555539,9,0.25562500953674316,0.268125057220459,0.42093753814697266,0.48500001430511475,-0.08125019073486417,0,-0.05955633830325824,1.505493584181176,4.136250019073486,1.3253025337923152,4.263750076293944,-1.456136124077699,4.480000019073486,-0.05955633830325824
3804,2002-09-17,4.101250171661377,4.208749771118163,4.052499771118163,4.1599998474121085,7225600.0,-0.003038543743079214,1.0000061035342742,5.222184546263644,30.952381935347503,42.260705614019514,0.24656672646729838,0.32546856741896235,0.4409082052801434,0.7270919906759019,8.497136145324008,0.15625,-0.054364747206221864,-0.2953123807907101,-0.6188484751929888,0.028223713611568613,-0.45708042799184945,-0.13354433358957074,0.5487499237060547,8.51535040229229,-24.922523499006836,0.16176804720113935,9,0.2499997615814209,0.2624998092651367,0.4334373474121094,0.49749982357025146,0.059999942779541016,1,0.0024382204513575534,-2.714272368451812,4.113749980926514,1.505493584181176,4.136250019073486,1.3253025337923152,4.263750076293944,0.0024382204513575534
3805,2002-09-18,4.050000190734863,4.158750057220459,4.0,4.101250171661377,3687200.0,-0.012496185012228267,-1.099169280726367,0.8723449154674785,31.637171689210206,40.87804056597489,0.2903321642123178,0.3580598702867519,0.4760315296905251,0.766344799107797,9.47929458695361,0.15875005722045898,-0.0830685062395311,-0.3230623722076418,-0.6758058461617509,0.02968110174646732,-0.4994341091846968,-0.14669063523058679,0.5880498981475828,10.63834320319055,-22.14724648100229,0.17637173697705474,9,0.27499985694885254,0.28749990463256836,0.46124982833862305,0.5487498044967651,0.1424999237060547,2,-0.006481570656784896,1.0000061035342742,4.101250171661377,-2.714272368451812,4.113749980926514,1.505493584181176,4.136250019073486,-0.006481570656784896
3806,2002-09-19,3.903749942779541,4.1212501525878915,3.901249885559082,4.0850000381469735,4341600.0,-0.03611117063399083,-1.3624163135728806,3.536588542878161,28.918095891969656,38.431200498828936,0.42503957391376,0.4799906035000472,0.5982800574743967,0.900633559627865,10.639534922241776,0.22000026702880948,-0.09578016160075276,-0.43825011253356916,-0.8405865877334078,-0.03591363733373054,-0.6394183501334885,-0.23708187493364985,0.7087781425476072,0.7168620502008527,-31.763307309133886,0.20116823759991925,9,0.3718750476837158,0.38437509536743164,0.5856250524520874,0.6950000524520874,0.4099998474121085,3,0.05763686402320212,-1.099169280726367,4.050000190734863,1.0000061035342742,4.101250171661377,-2.714272368451812,4.113749980926514,0.05763686402320212
3807,2002-09-20,3.8737499713897705,4.012499809265137,3.817500114440918,3.942500114440918,7360800.0,-0.00768491113147729,-1.1517224687161691,0.3793109344951035,28.743717013180998,36.33953384208725,0.40164913420687753,0.48068583263734865,0.6069407125436648,0.9184659790000573,12.003706598577079,0.19499969482421875,-0.10960838691755814,-0.43400007486343384,-0.8735502781096764,0.005550128382808328,-0.6537751764865547,-0.21422497324031298,0.696101421951294,14.376972858344233,-19.23963552079757,0.21977510162312114,9,0.3600001335144043,0.3725001811981201,0.5671875476837158,0.7250000238418579,0.33499979972839267,4,0.05033880211242403,-1.3624163135728806,3.903749942779541,-1.099169280726367,4.050000190734863,1.0000061035342742,4.101250171661377,0.05033880211242403
3808,2002-09-23,3.818749904632568,3.902499914169312,3.756249904632568,3.815000057220459,6292000.0,-0.01419814576661238,-1.4123682554664119,-0.054543121594949825,31.742507572235766,34.2039637919492,0.38089215304195845,0.5136845973474125,0.640610418605291,0.9620327211661945,13.098782640407618,0.14625000953674405,-0.11582806260885903,-0.4583126425743109,-0.9444239520540285,0.027798666905406666,-0.7013682973141697,-0.21525698783445213,0.6909133863964851,13.812158771540679,-22.516406557504425,0.24305565473985885,9,0.37187504768371626,0.3968751430511479,0.5446876287460332,0.7800000905990605,0.4787502288818355,0,0.0759410721035243,-1.1517224687161691,3.8737499713897705,-1.3624163135728806,3.903749942779541,-1.099169280726367,4.050000190734863,0.0759410721035243
3809,2002-09-24,3.766249895095825,3.806250095367432,3.6862499713897705,3.7999999523162837,8004000.0,-0.013747957014166978,4.189156030269833,-9.000381485250184,26.427771843568408,31.800344788060656,0.34855124886398325,0.5276719493215198,0.6737525320215756,1.0012609651263595,14.635829453575782,0.1324999332427974,-0.1522078206264581,-0.4691876411437992,-0.9811989112916972,0.04282362900409886,-0.7251932762177482,-0.21318200606985016,0.6680720572935792,16.931197708760028,-20.040850446118103,0.2560056350739491,9,0.31187498569488525,0.4143751859664917,0.6093750596046448,0.8325001001358032,0.42750000953674316,1,0.07069363491852143,-1.4123682554664119,3.818749904632568,-1.1517224687161691,3.8737499713897705,-1.3624163135728806,3.903749942779541,0.07069363491852143
3810,2002-09-25,3.958750009536743,3.984999895095825,3.797499895095825,3.798749923706055,9272000.0,0.05111188046538806,-1.3076902761985107,-4.740735246330176,38.12317666912092,31.701471289103004,0.08307202753635501,0.3049287015195974,0.46228156281598576,0.7963340143557698,16.04946888802458,0.21875,-0.18886908403782598,-0.24756251573562604,-0.7525498689441736,0.257424837472922,-0.5000561923399003,0.004931160868647755,0.385803305132705,62.64366083628421,22.46703007909099,0.25249367660427396,9,0.00937497615814209,0.2112499475479126,0.4725000262260437,0.6399999856948853,0.2850000858306885,2,0.051152536638167545,4.189156030269833,3.766249895095825,-1.4123682554664119,3.818749904632568,-1.1517224687161691,3.8737499713897705,0.051152536638167545
3811,2002-09-26,4.0625,4.118750095367432,3.9574999809265137,3.958750009536743,5161600.0,0.026207765131246008,-2.0352949096253745,0.648437092546594,31.862224974315424,30.91096816783974,-0.058365135226879694,0.1786371221747629,0.3406975502022007,0.6809636456551953,16.963858114728442,0.16125011444091797,-0.23135293532431955,-0.12368751764297503,-0.6172184078477798,0.3698433725618302,-0.37045296274537787,0.12307792745942736,0.20305691347588706,86.99420133106436,51.47862129832588,0.24676544510240256,9,-0.11500012874603316,0.10749995708465576,0.37281256914138794,0.5362499952316284,0.1912498474121085,3,0.03200002817007208,-1.3076902761985107,3.958750009536743,4.189156030269833,3.766249895095825,-1.4123682554664119,3.818749904632568,0.03200002817007208
3812,2002-09-27,3.962500095367432,4.099999904632568,3.958750009536743,4.03125,3971200.0,-0.024615361140324366,-2.704911574155139,-0.662649744116514,24.947377255088412,30.372713871559696,0.016088299029684006,0.2553004883588925,0.4237515640856011,0.7671567665155226,17.38285571589077,0.1412498950958252,-0.2723180684204163,-0.2005624175071712,-0.6903055867573822,0.2891807517430398,-0.4454340021322767,0.04430916711793431,0.23353998505812124,63.87284272592024,33.95631151736997,0.2448715846251054,9,-0.015000224113465244,0.20749986171722368,0.47281247377395585,0.6362498998641963,0.26499986648559437,4,0.08864345397363249,-2.0352949096253745,4.0625,-1.3076902761985107,3.958750009536743,4.189156030269833,3.766249895095825,0.08864345397363249
3813,2002-09-30,3.947499990463257,4.0,3.783750057220459,3.997499942779541,4564000.0,-0.0037855153421224585,6.863624738281741,0.7272730425374061,24.973655887504663,29.70841097735494,0.005616452154904472,0.24713615028892733,0.4268834244846058,0.769539776195237,18.07890720622168,0.21624994277954102,-0.28557421706577113,-0.19281251430511492,-0.677974522311251,0.2923494937010216,-0.4353935183081834,0.04976848969795311,0.18736527687800297,60.404611372314896,34.78872669095027,0.24258100400306823,9,-0.02499997615814209,0.22249996662139893,0.4878125786781311,0.6512500047683716,0.31250023841858,0,0.06618107189007172,-2.704911574155139,3.962500095367432,-2.0352949096253745,4.0625,-1.3076902761985107,3.958750009536743,0.06618107189007172
3814,2002-10-01,3.952500104904175,4.0225000381469735,3.826250076293945,3.901249885559082,4108800.0,0.001266653439644827,1.0522862617354818,-1.0250053644231456,26.659303121699992,29.155314469853803,-0.025370841146413525,0.23218472221135933,0.4215550129981924,0.7519333254652949,17.882945688894754,0.19624996185302868,-0.29096571479599476,-0.17393740415573156,-0.664145665754158,0.31627085744269445,-0.41904153495494434,0.07116672664348167,0.14749979972839355,50.37314282623486,27.918475736103694,0.24510413079921306,10,-0.048750042915343794,0.21749985218048096,0.48281246423721313,0.6462498903274536,0.2499997615814218,1,0.087286532436055,6.863624738281741,3.947499990463257,-2.704911574155139,3.962500095367432,-2.0352949096253745,4.0625,0.087286532436055
3815,2002-10-02,3.9149999618530273,4.059999942779541,3.859999895095825,3.953749895095825,3708000.0,-0.009487701974914109,-1.689075064553304,-0.7560930223903163,31.668861411276794,29.460955083110154,-0.01009604206945669,0.25292081614186834,0.461145447099538,0.7779281161303526,17.557357388898104,0.20000004768371582,-0.2850401897718573,-0.19256254434585607,-0.6849142432549522,0.29978915456324007,-0.4387383938004037,0.053613305108692,-0.22874999046325684,39.17907154833989,14.318068326149508,0.246175849454548,10,-0.01249992847442627,0.2549999952316284,0.5203126072883606,0.6837500333786011,0.17999982833862216,2,0.0712004969337483,1.0522862617354818,3.952500104904175,6.863624738281741,3.947499990463257,-2.704911574155139,3.962500095367432,0.0712004969337483
3816,2002-10-03,4.0037498474121085,4.019999980926514,3.8312499523162837,3.9175000190734863,3386400.0,0.022669191934570065,2.178945297285126,-2.225805856185642,42.739719656447406,31.016066487917527,-0.092943167817932,0.1515628124294892,0.36133525352233686,0.6787507539555646,17.257973620470732,0.18875002861022994,-0.2796697422545771,-0.09087516069412338,-0.5796701023820701,0.39791978099382375,-0.33527263153809717,0.15352231014984996,-0.3100248765945426,69.56518461334302,40.485317474700864,0.2443974708439735,10,-0.10124981403350741,0.1643751859664926,0.47187525033950894,0.5950001478195199,0.03750038146972834,3,0.059943866900288745,-1.689075064553304,3.9149999618530273,1.0522862617354818,3.952500104904175,6.863624738281741,3.947499990463257,0.059943866900288745
3817,2002-10-04,3.708750009536743,4.072500228881837,3.3975000381469727,4.0,25316800.0,-0.07368088644849868,2.0945535688423633,-3.3768182044350437,32.91139622526104,31.145943004920337,0.19689574293349876,0.4063588641864362,0.6335593396231065,0.9591267255019504,18.641626620111428,0.6750001907348642,-0.280208393305295,-0.3471250057220461,-0.8288592568873208,0.1346092454432286,-0.5879921313046834,-0.10625788013940873,0.35124993324279785,46.111093842939006,13.341398883047894,0.24086712558263723,10,0.049375057220458984,0.315000057220459,0.7890625596046448,0.8899999856948853,0.13625001907348633,4,0.14694973683153179,2.178945297285126,4.0037498474121085,-1.689075064553304,3.9149999618530273,1.0522862617354818,3.952500104904175,0.14694973683153179
3818,2002-10-07,3.407500028610229,3.714999914169312,3.400000095367432,3.6875,7810400.0,-0.08122682309453988,-1.1355931655458358,0.9613733238047775,26.463105107826607,31.14986892317125,0.48464024160613484,0.6503817075529041,0.9108439461743312,1.244152008861374,20.617283866587492,0.3149998188018799,-0.2716279771329644,-0.5908749938011173,-1.094537391340333,-0.08721259626190125,-0.8427061925707249,-0.3390437950315093,0.6650002002716078,1.4814796500086214,-32.93700648730608,0.25183119876960797,10,0.3506250381469731,0.6162500381469731,1.0843750834465031,1.1912499666213994,0.49125003814697266,0,0.24064561301771725,2.0945535688423633,3.708750009536743,2.178945297285126,4.0037498474121085,-1.689075064553304,3.9149999618530273,0.24064561301771725
3819,2002-10-08,3.5299999713897705,3.5425000190734863,3.3512499332427983,3.408750057220459,10403200.0,0.03595009295700691,1.6153856185922404,-0.4330354519948392,33.17151736497061,30.59968455604344,0.3633099286185568,0.472460245720967,0.7608349763133573,1.105256460461061,22.694460396245155,0.19125008583068803,-0.25795952129724586,-0.41781253814697283,-0.8943108278122578,0.058685751518312124,-0.6560616829796153,-0.17956339331433036,0.5425002574920663,24.78335734872691,-12.120881167326658,0.2382491448326424,10,0.20500004291534424,0.47062504291534424,0.9565625786781311,1.068750023841858,0.5012500286102295,1,0.2067989414755329,-1.1355931655458358,3.407500028610229,2.0945535688423633,3.708750009536743,2.178945297285126,4.0037498474121085,0.2067989414755329
3820,2002-10-09,3.453749895095825,3.525000095367432,3.377500057220459,3.525000095367432,4840000.0,-0.021600588360323858,3.1403403101942087,-0.5876309336773154,34.745762574881596,30.92007762277301,0.40274542499335686,0.4931691906736222,0.8086063809432522,1.1637226919518584,25.031725242165848,0.15249991416931152,-0.24958418622061096,-0.4427501082420351,-0.8985213576734496,0.01302114118937947,-0.6706357329577424,-0.2148644835263278,0.5899003219604504,14.211427360623874,-26.143764142610777,0.22788562471570717,10,0.2718750238418579,0.5468751192092896,0.9975001215934753,1.1450001001358032,0.692499876022338,2,0.21679333887290553,1.6153856185922404,3.5299999713897705,-1.1355931655458358,3.407500028610229,2.0945535688423633,3.708750009536743,0.21679333887290553
3821,2002-10-10,3.598750114440918,3.625,3.3262500762939453,3.400000095367432,4854400.0,0.04198341621406532,1.378110831282062,-2.7894661111947427,41.35220788295599,32.74283658142497,0.20679057131032774,0.3117795060667583,0.6398922995443534,1.0026590730669973,26.217905996441747,0.2987499237060547,-0.22638259079565026,-0.2644998908042906,-0.7042070742027455,0.1752072925941648,-0.4843534825035185,-0.044646299105063125,0.41720409126281854,36.51591054313095,-6.831010008845901,0.21985359169922764,10,0.1006250381469731,0.3893749713897705,0.8503124117851257,0.9999998807907104,0.6449999809265137,3,0.137895007980521,3.1403403101942087,3.453749895095825,1.6153856185922404,3.5299999713897705,-1.1355931655458358,3.407500028610229,0.137895007980521
3822,2002-10-11,3.901249885559082,4.036250114440918,3.71875,3.7200000286102295,9349600.0,0.0840568979502927,-2.455785172757859,0.9119488782631874,52.24489732366564,35.77297451877618,-0.11768731554839995,-0.009727304695517525,0.3235956636225863,0.6870690088525375,26.177619765402664,0.4375,-0.22391200099785546,0.049749886989593595,-0.37140895642724736,0.470908730406435,-0.1608295347188271,0.2603293086980143,-0.5749998092651367,80.98588427767234,32.502516415860384,0.21057942170842062,10,-0.20187473297119096,0.08687520027160645,0.5243751406669617,0.6975001096725464,0.2987499237060547,4,0.035886023051479476,1.378110831282062,3.598750114440918,3.1403403101942087,3.453749895095825,1.6153856185922404,3.5299999713897705,0.035886023051479476
3823,2002-10-14,3.868750095367432,3.984999895095825,3.7937500476837163,3.868750095367432,3308800.0,-0.008330609713556592,-1.549996344250772,0.0,52.81981312966943,38.679697852995005,-0.10899492370888186,0.0036644817833821897,0.3467139583261658,0.7066356438241805,26.057817649950906,0.19124984741210893,-0.2238020758826158,0.029500091075897572,-0.3733976834711519,0.43239786562294746,-0.17194879619762693,0.23094897834942252,-0.5425000190734868,76.4084492853488,22.945257557741037,0.20144888727352495,10,-0.16937494277954102,0.11937499046325639,0.5349999070167537,0.7299998998641963,0.26749992370605424,0,-0.00613895086830285,-2.455785172757859,3.901249885559082,1.378110831282062,3.598750114440918,3.1403403101942087,3.453749895095825,-0.00613895086830285
3824,2002-10-15,4.111249923706056,4.175000190734863,3.900000095367432,3.921250104904175,4494400.0,0.0626816988331711,-1.365593867767329,100.0,54.08299725987735,41.1701573917284,-0.36499061533244737,-0.25091217638372143,0.10934479868514035,0.45268107130455704,25.78823318076572,0.3062500953674312,-0.20011946271197534,0.27149993181228727,-0.13278925551431442,0.675789119138889,0.06935533814898687,0.4736445254755881,-0.770799846649171,92.4889238959572,38.52691626159363,0.2021445936633008,10,-0.3606247901916513,-0.1231248378753671,0.26437515020370395,0.48750007152557284,-0.029999732971192294,1,-0.0516874091559234,-1.549996344250772,3.868750095367432,-2.455785172757859,3.901249885559082,1.378110831282062,3.598750114440918,-0.0516874091559234
3825,2002-10-16,4.023749828338623,4.0900001525878915,3.974999904632568,4.088749885559082,3096800.0,-0.021283088352983426,2.4073849066466484,-0.3421058905758049,48.953405049310305,41.86056687982428,-0.29104899539988516,-0.1744222458660376,0.19284392907396786,0.528720052633668,25.285309025752234,0.13625001907348766,-0.17703397568970836,0.18531235456466666,-0.21626418014019588,0.5868888892695288,-0.015475912787764834,0.3861006219170977,-0.6499177467346193,82.1796356992693,31.05773396173386,0.20078826735243108,10,-0.27312469482421875,-0.04812479019165039,0.35093778371810913,0.5750001668930054,0.13000011444091797,2,0.0018639756399749796,-1.365593867767329,4.111249923706056,-1.549996344250772,3.868750095367432,-2.455785172757859,3.901249885559082,0.0018639756399749796
3826,2002-10-17,4.1287498474121085,4.150000095367432,4.087500095367432,4.087500095367432,3274400.0,0.026095066431314207,-2.0303212456795405,-0.6346110112606693,54.478108259321324,44.256868216942095,-0.42069350347802237,-0.2758442319518428,0.08739840112011787,0.4133119817859674,24.45058063985169,0.1262502670288086,-0.1554575315931772,0.2790623784065236,-0.14233553222377626,0.700460289036823,0.06836342309137411,0.4897613337216735,-0.7228710414428705,89.862942687594,38.68696921318573,0.21069895531514973,10,-0.3781247138977042,-0.23062491416931064,0.26093769073486417,0.47000014781951993,0.12625026702880948,3,0.004238552674006968,2.4073849066466484,4.023749828338623,-1.365593867767329,4.111249923706056,-1.549996344250772,3.868750095367432,0.004238552674006968
3827,2002-10-18,4.068749904632568,4.122499942779541,4.036250114440918,4.122499942779541,5337600.0,-0.01453223009312321,2.209293660509927,-1.303039060422884,53.18868998481269,47.22637764771832,-0.3400133420562912,-0.21132086997224686,0.14100778590988394,0.464085943588751,23.17261451439787,0.09249973297119052,-0.14322595724861742,0.20931243896484375,-0.22330384747228926,0.6419287254019772,-0.0069957042537227565,0.42562058218341026,-0.6321062432727054,72.13108295462573,21.20861368766048,0.21630814321856667,10,-0.31812477111816406,-0.2806248664855957,0.3400001525878906,0.5300000905990601,0.0950002670288086,4,0.0430108005743024,-2.0303212456795405,4.1287498474121085,2.4073849066466484,4.023749828338623,-1.365593867767329,4.111249923706056,0.0430108005743024
3828,2002-10-21,4.108749866485597,4.125,3.997499942779541,4.050000190734863,3360800.0,0.009831020040697247,1.7945235544639824,-1.0930164475435307,54.034856097342065,49.5445263957596,-0.3018197485000562,-0.24082818494496339,0.0993830176587247,0.41617651212753604,21.541783953908613,0.12750005722045898,-0.15053138991467607,0.23481240272522053,-0.21129148895436956,0.6809162944048102,0.011760456885425263,0.45786434856501534,-0.6425719439507338,75.9089813548069,23.88772934643051,0.22305194583979487,10,-0.3581247329711923,-0.34124994277954235,0.2762502431869498,0.4900001287460318,0.01749992370605291,0,0.022208687738294985,2.209293660509927,4.068749904632568,-2.0303212456795405,4.1287498474121085,2.4073849066466484,4.023749828338623,0.022208687738294985
3829,2002-10-22,4.0324997901916495,4.125,4.013750076293944,4.09375,2386400.0,-0.01855797475429366,-1.2531712805357753,-1.0425625167401196,52.97468006028187,51.56996167191518,-0.16404517590776946,-0.15136938820467005,0.17441857664195215,0.48295557187493454,19.582476642084366,0.11124992370605558,-0.12016695907039798,0.1452498316764821,-0.3032076858566599,0.5937073492096241,-0.07897892709008847,0.3694785904430531,-0.5379689769287865,32.857041650998845,-19.929901723688367,0.22422875876657095,10,-0.2818746566772452,-0.26499986648559526,0.34312522411346524,0.5662502050399789,0.42500019073486417,1,0.02572851439055035,1.7945235544639824,4.108749866485597,2.209293660509927,4.068749904632568,-2.0303212456795405,4.1287498474121085,0.02572851439055035
3830,2002-10-23,4.161250114440918,4.161250114440918,4.010000228881837,4.0625,2973600.0,0.03192816638513696,2.063285271422621,-1.6122412437427267,53.908195470591,52.965071403874624,-0.20325718172557306,-0.27844719050201405,0.04721429999675397,0.34818100276126707,18.821690418239857,0.15124988555908114,-0.041762448801355045,0.2638751506805419,-0.2002495381985705,0.7279998395596543,0.03181280624098548,0.4959374951200979,-0.6395005260791748,100.0,47.29739717746164,0.23206234443955612,10,-0.21437501907348633,-0.41062498092651367,0.1962498426437378,0.43749988079071045,0.30499982833862305,2,-0.01922497362713871,-1.2531712805357753,4.0324997901916495,1.7945235544639824,4.108749866485597,2.209293660509927,4.068749904632568,-0.01922497362713871
3831,2002-10-24,4.192500114440918,4.230000019073486,4.142499923706056,4.171249866485597,5790400.0,0.007509762484968707,-1.2222208766523033,0.21519213497251555,63.811565938647604,54.25025680553928,-0.1580468411613838,-0.3156416564468789,0.013029369606655905,0.31298329060351726,18.94013750601495,0.08750009536743075,0.023739270466575313,0.288625144958496,-0.18869043594264578,0.7659407258596378,0.04996735450792489,0.5272829354090667,-0.6446205019842499,83.8710140528479,29.081537413874038,0.2386577904505708,10,-0.1806250810623169,-0.41437506675720215,0.13874995708465576,0.40624988079071045,0.2987499237060547,3,-0.009242735981784045,2.063285271422621,4.161250114440918,-1.2531712805357753,4.0324997901916495,1.7945235544639824,4.108749866485597,-0.009242735981784045
3832,2002-10-25,4.3137497901916495,4.3425002098083505,4.1574997901916495,4.204999923706056,4124000.0,0.028920613581641108,1.2255595104588206,5.117581061371161,78.83850186463461,57.14122222053542,-0.23985308642705938,-0.4313425012566463,-0.11303062102295769,0.18623544258751323,19.243190876632497,0.185000419616701,0.10011894699281365,0.3923123359680165,-0.11874125557192627,0.9033659275079593,0.13678554019804512,0.6478391317379879,-0.7249429533379725,91.66655148869778,28.889168459142603,0.2555267957699713,10,-0.192499637603758,-0.4793746471405016,-0.031874775886534756,0.2493751049041757,0.213750362396242,4,-0.013619166295716356,-1.2222208766523033,4.192500114440918,2.063285271422621,4.161250114440918,-1.2531712805357753,4.0324997901916495,-0.013619166295716356
3833,2002-10-28,4.208749771118163,4.337500095367432,4.1212501525878915,4.298749923706056,3418400.0,-0.02434077639649601,1.5820812243433795,-0.827588626049621,71.84231334565713,59.11447956339984,-0.09113613425286093,-0.32229079381898895,-0.01629596184980553,0.28495115213375666,18.758993326982043,0.21624994277954013,0.15884043960300875,0.2742498278617851,-0.25271595810885383,0.801215613832424,0.010766934876465406,0.5377327208471043,-0.5596474644281124,59.77430184582545,-7.486485284683965,0.26348289298531935,10,-0.04999971389770419,-0.37437462806701527,0.03125035762786954,0.31250023841858,0.39625024795532315,0,-0.010691916104299759,1.2255595104588206,4.3137497901916495,-1.2222208766523033,4.192500114440918,2.063285271422621,4.161250114440918,-0.010691916104299759
3834,2002-10-29,4.297500133514403,4.3125,4.073750019073486,4.173749923706056,2954400.0,0.021087108339221006,2.1056919646318506,-1.3749999999999531,76.93536128271238,62.22358581155562,-0.16839730815303167,-0.40461416547010876,-0.11744768015933449,0.18879200192285328,18.289712008848092,0.23874998092651367,0.17907273954287017,0.34575018882751385,-0.20571395694469885,0.8972143345997265,0.07001811594140772,0.6214822617136204,-0.5929259945748888,86.46614169163136,11.978813116887608,0.2757320728861064,10,-0.1275000572204581,-0.4631249904632555,-0.09437513351440341,0.12812471389770597,0.41499996185302823,1,-0.039848827923760655,1.5820812243433795,4.208749771118163,1.2255595104588206,4.3137497901916495,-1.2222208766523033,4.192500114440918,-0.039848827923760655
3835,2002-10-30,4.193749904632568,4.3112502098083505,4.15625,4.256249904632568,2052800.0,-0.02414199549936724,-1.2545516337330809,-0.5050496487787283,69.5081886223847,63.893594740784884,-0.04246193205879667,-0.2939825806000824,-0.02449748726858303,0.28309771674276085,18.029631323777433,0.1550002098083505,0.2006617122200094,0.22806246280670184,-0.3334887135064504,0.789613639119854,-0.05271312534987427,0.5088380509632779,-0.4381416800235467,44.651088518656366,-33.20845245932317,0.280775588156576,10,-0.023749828338623047,-0.35937476158142045,-0.06437492370605469,0.15562498569488525,0.5875000953674316,2,0.06289122677596892,2.1056919646318506,4.297500133514403,1.5820812243433795,4.208749771118163,1.2255595104588206,4.3137497901916495,0.06289122677596892
3836,2002-10-31,4.243750095367432,4.309999942779541,4.136250019073486,4.202499866485597,2004800.0,0.011922549477648037,1.0,-0.6600036621093608,63.45776311189236,65.03460286601597,-0.0831812253546298,-0.3426484153469871,-0.08510057405089277,0.224765987268011,17.586394791257025,0.1737499237060547,0.2038482156970014,0.26606264114379874,-0.3090078394452531,0.8411331217328506,-0.02147259915072741,0.5535978814383249,-0.4411905119424637,63.25579744859012,-13.621352649331904,0.287535240294526,10,-0.07375001907348633,-0.40937495231628374,-0.17468762397766113,0.08374989032745361,0.4387497901916504,3,0.052430007048481775,-1.2545516337330809,4.193749904632568,2.1056919646318506,4.297500133514403,1.5820812243433795,4.208749771118163,0.052430007048481775
3837,2002-11-01,4.2537498474121085,4.267499923706056,4.099999904632568,4.21875,2927200.0,0.002356347998811792,4.360000610351438,0.8484764414851773,65.39998420715929,66.29739487821789,-0.07172127203067724,-0.32646256964149245,-0.10689366458010952,0.20748604549299454,15.527104181287827,0.16750001907348722,0.22697238636453232,0.24881240129470772,-0.3242469101258205,0.821871712715236,-0.037717254415556845,0.5353420570049718,-0.40799501387646986,68.24636067138619,-8.331098813266834,0.28652965571026423,11,-0.07749962806701483,-0.4193747043609606,-0.19499993324279696,0.07375013828277677,0.44624996185302823,4,0.05583313529340561,1.0,4.243750095367432,-1.2545516337330809,4.193749904632568,2.1056919646318506,4.297500133514403,0.05583313529340561
3838,2002-11-04,4.2274999618530265,4.309999942779541,4.2224998474121085,4.269999980926514,2903200.0,-0.006170998883503254,-2.3333212232404,-1.2142915531335712,55.62273170929707,66.59162283921957,-0.03001124352189155,-0.24836428414057332,-0.08891525041397941,0.22770615420062512,13.441033899488131,0.08750009536743253,0.23021548969380579,0.18156251907348508,-0.3249982767737185,0.6881233149206891,-0.07171787885011671,0.4348429169970869,-0.3420054982155709,64.39788693715698,-9.746896013469254,0.253280397923602,11,-0.051249742507932794,-0.39312481880187855,-0.16875004768371493,0.1000000238418588,0.5174999237060556,0,0.07096397242860464,4.360000610351438,4.2537498474121085,1.0,4.243750095367432,-1.2545516337330809,4.193749904632568,0.07096397242860464
3839,2002-11-05,4.260000228881837,4.293749809265137,4.170000076293944,4.21875,2192000.0,0.007687821956730234,1.2758699312473856,-0.9705931851585909,62.06897727699021,67.49837637326392,-0.030001871520527246,-0.23544187408945394,-0.1348394344766204,0.18982281128555734,10.980892448612165,0.1237497329711923,0.24252350188506266,0.17756277322769254,-0.27476561765367524,0.6298911641090599,-0.04860142221299135,0.40372696866837643,-0.33794530555070956,75.73968904619173,2.5033924351955363,0.2261641954406837,11,-0.05187511444091886,-0.4256250858306889,-0.21375024318695157,0.06749975681304843,0.4724998474121085,1,0.08098586189095225,-2.3333212232404,4.2274999618530265,4.360000610351438,4.2537498474121085,1.0,4.243750095367432,0.08098586189095225
3840,2002-11-06,4.202499866485597,4.293749809265137,4.15625,4.232500076293944,4649600.0,-0.013497736926491366,-1.2448958937489538,-0.7272737781476271,53.959728107118714,66.40372772531626,0.03795665585208674,-0.12540023881029416,-0.0898542436645613,0.24039347162048852,8.356381871555607,0.13749980926513672,0.24946789498938227,0.08262491226196378,-0.26164861130794126,0.4268984358318688,-0.08951184952298874,0.2547616740469163,-0.24680932023629154,48.80949677794421,-21.401474345901825,0.1721367617849525,11,0.0056252479553213774,-0.3681247234344487,-0.16562485694885343,0.12500011920928866,0.5262503623962393,2,0.12135639383335195,1.2758699312473856,4.260000228881837,-2.3333212232404,4.2274999618530265,4.360000610351438,4.2537498474121085,0.12135639383335195
3841,2002-11-07,4.0949997901916495,4.212500095367432,4.0625,4.212500095367432,2032800.0,-0.025580030864782777,1.553186481397312,3.9166494476677496,51.34098870207878,63.34844848503229,0.14546953360978776,0.022328640329862814,0.006081608983016018,0.34026838644978685,6.329689272549527,0.15000009536743164,0.2631518096789769,-0.049687647819520286,-0.2923590602756061,0.19298376463656552,-0.17102335404756275,0.07164805840852218,-0.1083644708576208,13.131231396121365,-54.48898649867415,0.12133570622804281,11,0.10500025749206632,-0.2606246471405016,-0.058749794960021084,0.23250019550323575,0.7699999809265146,3,0.16758247740379817,-1.2448958937489538,4.202499866485597,1.2758699312473856,4.260000228881837,-2.3333212232404,4.2274999618530265,0.16758247740379817
3842,2002-11-08,4.041250228881837,4.224999904632568,4.012499809265137,4.112500190734863,2759200.0,-0.013125656670008534,-2.3009518165993854,0.6063810791506924,46.59951715771648,60.54369335303888,0.17489178155632423,0.0918116859063165,0.04869345842181172,0.38520446259124075,6.511984111542265,0.21250009536743164,0.26420607640132854,-0.11043722629547048,-0.33057217437738373,0.10969772178644321,-0.2205047003364271,-0.0003697522545138554,0.30124998092651367,9.664002256761366,-54.55694265184938,0.1100674740409568,11,0.12124967575073153,-0.20687508583068892,-0.0059376955032357515,0.28624975681304843,0.7537498474121085,4,0.1586760582392026,1.553186481397312,4.0949997901916495,-1.2448958937489538,4.202499866485597,1.2758699312473856,4.260000228881837,0.1586760582392026
3843,2002-11-11,3.8450000286102295,4.03125,3.8250000476837163,4.025000095367432,4267200.0,-0.048561754198998774,1.1428580275277602,2.5263180789977695,41.573051285991305,56.614547797847656,0.35103271396808555,0.3016574974702184,0.2320212213120545,0.5714304716975178,7.0489526216430995,0.21625018119812056,0.23714076924743832,-0.3054999232292177,-0.5322191108870049,-0.0787807355714305,-0.4188595170581113,-0.1921403294003241,0.49090017318725643,4.266664767794082,-61.28106748599873,0.11335959382889357,11,0.2231251001358041,-0.010624885559081587,0.045937538146972656,0.33812499046325684,0.8837502002716064,0,0.22236665131155942,-2.3009518165993854,4.041250228881837,1.553186481397312,4.0949997901916495,-1.2448958937489538,4.202499866485597,0.22236665131155942
3844,2002-11-12,3.8987500667572017,3.9375,3.8450000286102295,3.868750095367432,4524800.0,0.013979203575298804,-1.3870928046908408,-0.1666664459088,37.34940285086402,53.0413493787898,0.26236180403733966,0.2436640181112506,0.17126793895157855,0.5080067482222899,7.590015037417966,0.09249997138977051,0.17321670598047056,-0.24112489223480305,-0.49399772618739446,0.011747941717788812,-0.3675613092110992,-0.1146884752585069,0.41671412887573345,15.733345404736868,-43.57864941356613,0.1264364169762959,11,0.1687499284744267,-0.0643749237060538,-0.007812499999999556,0.2843749523162846,0.8974997997283949,1,0.2170566987654461,1.1428580275277602,3.8450000286102295,-2.3009518165993854,4.041250228881837,1.553186481397312,4.0949997901916495,0.2170566987654461
3845,2002-11-13,4.03125,4.1862502098083505,3.875,3.8975000381469727,5296000.0,0.03398523397859288,-2.4825190868203673,4.458336313568546,42.919866690841765,50.75936088756196,0.11665466456475837,0.11779415664044457,0.031145160502508595,0.36634572599326454,7.603504712521553,0.3112502098083505,0.13125934763365965,-0.10899996757507324,-0.36116896117649233,0.1431690260263454,-0.2350844643757828,0.017084529225636302,0.2645956297149663,51.562506519260296,-4.451142574815968,0.1260844968007094,11,0.03624999523162842,-0.1968748569488521,-0.16343748569488525,0.12874996662139893,0.723750114440918,2,0.17395350729772296,-1.3870928046908408,3.8987500667572017,1.1428580275277602,3.8450000286102295,-2.3009518165993854,4.041250228881837,0.17395350729772296
3846,2002-11-14,4.146249771118163,4.167500019073486,4.0300002098083505,4.0625,1571200.0,0.028527075006056002,1.1782101931516746,0.6261666916226306,42.60485990469157,48.22656929839888,-0.015231763256975839,0.004398153156516926,-0.08933117059235762,0.24515565259410455,7.366550173246952,0.13749980926513583,0.07241167080132538,0.005124807357787198,-0.2469976102131355,0.25724722492870944,-0.1209364014276737,0.1311860161432481,0.13076203531555297,80.31245958058555,27.61860671342913,0.12606120878546115,11,-0.07874977588653476,-0.31187462806701527,-0.28312480449676425,0.013750195503235751,0.7425003051757821,3,0.1404885112858465,-2.4825190868203673,4.03125,-1.3870928046908408,3.8987500667572017,1.1428580275277602,3.8450000286102295,0.1404885112858465
3847,2002-11-15,4.243750095367432,4.25,4.125,4.138750076293944,5000800.0,0.023515304101656698,1.1276626828723901,1.2537349973809708,51.55556864796227,47.774662291583894,-0.12773211979605925,-0.08360589325405421,-0.19842064922287683,0.1423683207623041,7.479115592572359,0.125,0.036635792626762864,0.09387512207031268,-0.15981331260345666,0.347563556744082,-0.03296909526657199,0.22071933940719735,0.01518124071628435,98.5294340391085,44.80079225363325,0.12684421733688467,11,-0.18437516689300537,-0.21312499046325684,-0.3999999761581421,-0.09625005722045898,0.5687499046325684,4,0.14639167288123356,1.1782101931516746,4.146249771118163,-2.4825190868203673,4.03125,-1.3870928046908408,3.8987500667572017,0.14639167288123356
3848,2002-11-18,4.199999809265137,4.3112502098083505,4.175000190734863,4.25,4502400.0,-0.010309345536169467,-1.7250159741362223,-0.4761922062115936,45.48609976661494,45.93212034598665,-0.0986690682301754,-0.03443434280546853,-0.16938439020281315,0.1790465541506423,7.901856760432432,0.13625001907348722,0.010094828417082091,0.045562338829040705,-0.2082940445774364,0.2994187222355178,-0.08136585287419784,0.17249053053227925,-0.37499976158142045,76.13933355321511,25.454939295890632,0.12692819170323852,11,-0.13187468051910312,-0.13187468051910312,-0.35624969005584717,-0.09937477111816406,0.5912504196166992,0,0.14166673667847474,1.1276626828723901,4.243750095367432,1.1782101931516746,4.146249771118163,-2.4825190868203673,4.03125,0.14166673667847474
3849,2002-11-19,4.136250019073486,4.243750095367432,4.110000133514403,4.206250190734863,2907200.0,-0.015178522163505681,-1.1836738665867226,1.399998092658643,47.235583591123316,45.18499317754271,-0.06070282996006604,0.03951251229462471,-0.12086892143921624,0.2344435211790863,8.207573325628811,0.13374996185302823,-0.02327796717562869,-0.023374962806701483,-0.2709009661854198,0.22415104057201685,-0.14713796449606065,0.10038803888265768,-0.3015249681472776,59.88536239060064,8.089238903997732,0.12376300168935905,11,-0.06812489032745273,-0.052499890327452725,-0.2924998998641968,-0.07937502861022949,0.559999942779541,1,0.14324574362675224,-1.7250159741362223,4.199999809265137,1.1276626828723901,4.243750095367432,1.1782101931516746,4.146249771118163,0.14324574362675224
3850,2002-11-20,4.081250190734863,4.1287498474121085,4.051249980926514,4.112500190734863,4464000.0,-0.013297027037776354,1.4313945486641335,0.4464274766520664,42.22488551346005,44.172092823251745,-0.027615013937429822,0.09297871402917757,-0.08008203661431867,0.2806859055253428,8.24986201948346,0.08500003814697266,-0.04128570480931071,-0.07437479496002197,-0.32436355201148004,0.17561396209143565,-0.199369173485751,0.05061958356570706,-0.2369946366310116,18.222215440537877,-30.797313162643125,0.12499437852572887,11,-0.013125061988829678,0.0024999380111703218,-0.2118750810623169,-0.08062505722045898,0.5999999046325684,2,0.17519133656003372,-1.1836738665867226,4.136250019073486,-1.7250159741362223,4.199999809265137,1.1276626828723901,4.243750095367432,0.17519133656003372
3851,2002-11-21,4.153749942779541,4.153749942779541,4.056250095367432,4.081250190734863,5147200.0,0.017764103805560483,1.6896601619278757,-2.3199920654296875,45.48533193030563,44.04829446465054,-0.10158768681005004,0.018368826361101043,-0.15927387023290063,0.2019568646123746,7.994936295622108,0.09749984741210938,-0.06928472833695754,6.246566772460938e-05,-0.24932286732156062,0.24944779865700983,-0.12463020082691845,0.12475513216236767,-0.30015449556159934,39.42302754649145,-6.8684806428382075,0.12469266649464265,11,-0.08562481403350741,-0.06999981403350741,-0.29062485694885254,-0.15312480926513672,0.5199999809265137,3,0.1447487643560561,1.4313945486641335,4.081250190734863,-1.1836738665867226,4.136250019073486,-1.7250159741362223,4.199999809265137,0.1447487643560561
3852,2002-11-22,4.255000114440918,4.306250095367432,4.1337499618530265,4.170000076293944,6470400.0,0.024375605911804987,-1.1904741721212575,1.1724183290253538,51.16279679323585,45.11382174323327,-0.1892282085309649,-0.09223745851243148,-0.2620672270677362,0.09312679068666085,7.509029382749073,0.17250013351440519,-0.08204523458926172,0.104250121116638,-0.138492406837055,0.34699264907033145,-0.017121142860208494,0.2256213850934845,-0.3922515719711681,78.36536698088959,32.94464452665225,0.12137126397684664,11,-0.17687499523162842,-0.17124998569488437,-0.4306250810623169,-0.25437498092651367,0.591249942779541,4,0.14894240771043976,1.6896601619278757,4.153749942779541,1.4313945486641335,4.081250190734863,-1.1836738665867226,4.136250019073486,0.14894240771043976
3853,2002-11-25,4.163750171661377,4.287499904632568,4.107500076293944,4.243750095367432,7068800.0,-0.02144534437727763,1.1492575553986761,-0.9411751506243661,46.122857834342994,46.08865007473093,-0.05365055823966358,-0.004776522521044768,-0.17272726444999575,0.17263656880321498,7.151791204874905,0.17999982833862394,-0.08655891179736486,0.015250158309936701,-0.22605876048722084,0.2565590771070947,-0.10540430108864207,0.13590461770851547,-0.29203159584485494,44.11770205731767,2.42752549922308,0.12065445939857898,11,-0.07062506675720215,-0.08000004291534335,-0.3943750858306885,-0.16312503814697266,0.6162500381469727,0,0.15580901869522235,-1.1904741721212575,4.255000114440918,1.6896601619278757,4.153749942779541,1.4313945486641335,4.081250190734863,0.15580901869522235
3854,2002-11-26,4.1262497901916495,4.2274999618530265,4.1262497901916495,4.15625,3146400.0,-0.009006395658643584,-5.749964237462844,0.37500298023509204,46.87819558971033,46.52846439682743,0.021807677725717234,0.02027595555087558,-0.13720903263968331,0.1987581015755575,7.055185081374167,0.10125017166137695,-0.0819400679547595,-0.013687705993652877,-0.24466739318448472,0.21729198119717896,-0.1291775495890688,0.10180213760176304,-0.24574058169529112,29.411676708291377,-10.907942190604718,0.11548984359541603,11,0.044375419616700995,-0.0424996614456159,-0.36718726158142,-0.1256246566772452,0.5824999809265146,1,0.16116339836500782,1.1492575553986761,4.163750171661377,-1.1904741721212575,4.255000114440918,1.6896601619278757,4.153749942779541,0.16116339836500782
3855,2002-11-27,4.457499980926514,4.460000038146973,4.125,4.158750057220459,6048000.0,0.08027875372990412,1.205761291031538,-9.958261145990328,62.5432577048791,48.7438419301816,-0.2711329280869652,-0.305884465698508,-0.4649808916672473,-0.14034378477084175,7.351990968825714,0.33500003814697266,-0.044882058122255764,0.3043749809265135,0.033745256501951815,0.5750047053510752,0.1690601187142331,0.4396898431387939,-0.5683759524039154,99.38079069355457,53.32433520756172,0.13531486221228073,11,-0.2018749713897705,-0.31499993801116943,-0.6984374523162842,-0.4568748474121094,0.16750001907348633,2,0.05356140929851172,-5.749964237462844,4.1262497901916495,1.1492575553986761,4.163750171661377,-1.1904741721212575,4.255000114440918,0.05356140929851172
3856,2002-11-29,4.466249942779541,4.538750171661377,4.425000190734863,4.457499980926514,2225600.0,0.0019629751857472844,-2.0847643924895256,0.029288582719895807,65.17855500689024,50.2575070811736,-0.2567134512269442,-0.3131668457504597,-0.4653643268726686,-0.15986832082737834,7.904089342982404,0.11374998092651367,-0.0028457332258460255,0.3019999504089359,-0.0007075302596586397,0.60470743107753,0.15064621007463863,0.4533536907432332,-0.5542908738719676,83.18835644081088,31.18478157847474,0.15135374033429713,11,-0.1712498664855957,-0.28437483310699463,-0.617499828338623,-0.4656248092651367,0.021250247955322266,4,0.04813885370107318,1.205761291031538,4.457499980926514,-5.749964237462844,4.1262497901916495,1.1492575553986761,4.163750171661377,0.04813885370107318
3857,2002-12-02,4.491250038146973,4.546249866485597,4.4337501525878915,4.506249904632568,6812000.0,0.00559755850830701,1.3684202601026516,-1.7142779291553134,76.29704023456301,53.680944910945605,-0.2714606020088661,-0.3367258326030065,-0.4805677559341328,-0.19387057637701233,8.725899851246835,0.11249971389770508,0.02722410057486435,0.31512503623962385,-0.019334347937854268,0.649584420417102,0.1478953441508848,0.4823547283283629,-0.5416835030741711,87.4644205950277,28.207036692782893,0.16722969208873914,12,-0.19250011444091797,-0.305625081062316,-0.5962499976158142,-0.49062490463256836,0.006249904632568359,0,0.040634541388031575,-2.0847643924895256,4.466249942779541,1.205761291031538,4.457499980926514,-5.749964237462844,4.1262497901916495,0.040634541388031575
3858,2002-12-03,4.5275001525878915,4.587500095367432,4.4375,4.488749980926514,5129600.0,0.008071275064408301,-1.1238931480675032,-2.583367771879132,75.95458425821984,56.871944985067444,-0.28649761857867784,-0.3682275250988498,-0.5046249007225745,-0.23846455787821608,9.410487499391666,0.15000009536743164,0.052607523481880136,0.33637514114380007,-0.032884354743819344,0.7056346370314199,0.15174539319998992,0.5210048890876102,-0.5301989510020664,87.02704207404037,21.34445053402726,0.1846297479438099,12,-0.20812511444091886,-0.3212500810623178,-0.5496875047683716,-0.5268750190734872,-0.05750036239624112,1,0.0704030687774515,1.3684202601026516,4.491250038146973,-2.0847643924895256,4.466249942779541,1.205761291031538,4.457499980926514,0.0704030687774515
3859,2002-12-04,4.605000019073486,4.684999942779541,4.487500190734863,4.493750095367432,9100800.0,0.01711758451102341,-2.1919220721172,2.870953054820583,74.81080140364301,60.492602306198876,-0.32465354671193936,-0.4411749078918179,-0.5670873585499194,-0.32244542187488534,10.61159902281311,0.19749975204467773,0.06179249889169469,0.39662501811981166,-0.015882644658550937,0.8091326808981743,0.1903711867306308,0.6028788495089925,-0.5486789281095001,85.71429787850018,17.49190319564086,0.20625383138918127,12,-0.234375,-0.3500000238418579,-0.6084374189376831,-0.604374885559082,-0.1862502098083496,2,0.038002212814338465,-1.1238931480675032,4.5275001525878915,1.3684202601026516,4.491250038146973,-2.0847643924895256,4.466249942779541,0.038002212814338465
3860,2002-12-05,4.712500095367432,4.75,4.583749771118164,4.704999923706055,8620800.0,0.02334420756757649,3.030309510736063,0.06741731959469885,74.64635206850676,63.73271565488789,-0.3723508781628597,-0.5359884105408117,-0.6641966306163489,-0.4365857072580317,12.052933200470918,0.16625022888183594,0.08693806763114065,0.4786250829696659,0.00860273227349051,0.9486474336658413,0.24361390762157864,0.7136362583177536,-0.5807375421855792,88.46156103372488,20.869244868053116,0.23501117534808766,12,-0.283750057220459,-0.42500007152557373,-0.7103124856948853,-0.7118749618530273,-0.2049999237060547,3,-0.0007958247582752209,-2.1919220721172,4.605000019073486,-1.1238931480675032,4.5275001525878915,1.3684202601026516,4.491250038146973,-0.0007958247582752209
3861,2002-12-06,4.78125,4.875,4.625,4.684999942779541,7216800.0,0.014588838884088684,-1.3121393401233492,12.833047237586623,73.99552369262571,66.26968531037566,-0.38300643777736454,-0.5804500874562457,-0.7248872992556494,-0.511483781210611,13.557531085703161,0.25,0.11912128081286255,0.5130624771118164,-0.01132405778655965,1.0374490120101925,0.2508692096626284,0.7752557445610044,-0.5629342042636072,78.75353372928387,14.451840596498059,0.262193267449188,12,-0.28999996185302734,-0.4312499761581421,-0.7790623903274536,-0.7806248664855957,-0.4225001335144034,4,-0.0326797385620915,3.030309510736063,4.712500095367432,-2.1919220721172,4.605000019073486,-1.1238931480675032,4.5275001525878915,-0.0326797385620915
3862,2002-12-09,4.682499885559082,4.756249904632568,4.668749809265137,4.71875,6666400.0,-0.02065361870659721,-1.7450895328137388,-0.3766243417174054,70.53191480727256,68.98180275181228,-0.2427679293916949,-0.45449831978164923,-0.6158354807558233,-0.41832094750829096,14.844604256712262,0.11250019073486328,0.16358751551039674,0.38224987983703596,-0.16176154085568406,0.9262613005297555,0.11024416949067639,0.6542555901833955,-0.35911461714051196,55.99997384207589,-6.523257231615496,0.2720057103463598,12,-0.18249988555908203,-0.3324998617172241,-0.6803122758865356,-0.6924998760223389,-0.315000057220459,0,-0.04164435655953813,-1.3121393401233492,4.78125,3.030309510736063,4.712500095367432,-2.1919220721172,4.605000019073486,-0.04164435655953813
3863,2002-12-10,4.699999809265137,4.800000190734863,4.6525001525878915,4.679999828338623,9082400.0,0.003737303605713782,-2.9333693613504845,-0.5517218699850044,74.97229803971928,72.10336969070215,-0.19690840441389135,-0.42652783749879575,-0.6221343787407534,-0.438588823055575,15.265314975705849,0.14750003814697177,0.20345024015202373,0.35699981451034546,-0.17050696375210794,0.8845065927727984,0.0932464253791192,0.6207532036415717,-0.288356183793538,54.838638226238736,-7.68703921854982,0.26375338913122653,12,-0.19999980926513672,-0.3499997854232788,-0.6946871280670157,-0.7099997997283936,-0.4024996757507333,1,-0.04308507972413245,-1.7450895328137388,4.682499885559082,-1.3121393401233492,4.78125,3.030309510736063,4.712500095367432,-0.04308507972413245
3864,2002-12-11,4.744999885559082,4.775000095367432,4.666250228881836,4.675000190734863,7194400.0,0.009574484706411424,-1.4857220708446865,3.4999880790596762,79.6647756575554,74.00576057433285,-0.16193815272956869,-0.42675846838685505,-0.65534077690433,-0.4803152286929482,15.708761424725537,0.1087498664855957,0.23257947299268267,0.35968739986419695,-0.15334078878898616,0.8727155885173801,0.10317330553760495,0.616201494190789,-0.2592192401629392,55.364802650966936,-12.23765725117471,0.2565140943265916,12,-0.09499979019165039,-0.3949998617172241,-0.739687204360961,-0.7549998760223389,-0.497499942779541,2,-0.057955764383549546,-2.9333693613504845,4.699999809265137,-1.7450895328137388,4.682499885559082,-1.3121393401233492,4.78125,-0.057955764383549546
3865,2002-12-12,4.732500076293945,4.771249771118164,4.6875,4.762499809265137,5314400.0,-0.0026343118159346535,2.5263316401309055,-0.42856948228882835,77.3317492065479,75.35611548540592,-0.11882277253996243,-0.3784314606994714,-0.6297404516369411,-0.46316411697942783,17.77154074120388,0.08374977111816406,0.2799279579284226,0.3121250867843628,-0.1948331336451572,0.8190833072138828,0.05864597656960324,0.5656041969991223,-0.184444334161185,43.000030517578125,-27.00339090315599,0.2534791102147599,12,-0.078125,-0.3825000524520874,-0.7112499475479126,-0.7425000667572021,-0.45875024795532227,3,-0.06629693860977359,-1.4857220708446865,4.744999885559082,-2.9333693613504845,4.699999809265137,-1.7450895328137388,4.682499885559082,-0.06629693860977359
3866,2002-12-13,4.728750228881836,4.744999885559082,4.664999961853027,4.675000190734863,8012000.0,-0.0007923607716127101,-1.169474868426157,-1.7916838859395365,74.6423908471105,75.17226555346677,-0.08260861106383288,-0.3465736176536742,-0.615524669324623,-0.4617830532949494,19.868736362941487,0.07999992370605469,0.3339714044665669,0.27925021648407,-0.22832748629962385,0.7868279192677639,0.025461365092223076,0.5330390678759169,-0.12838340549031724,51.69495360941361,-16.538127745784514,0.25378885139184687,12,-0.07250022888183594,-0.378750205039978,-0.7075001001358032,-0.7387502193450928,-0.4237504005432129,4,-0.046788273119000356,2.5263316401309055,4.732500076293945,-1.4857220708446865,4.744999885559082,-2.9333693613504845,4.699999809265137,-0.046788273119000356
3867,2002-12-16,4.864999771118164,4.923749923706055,4.666250228881836,4.723750114440918,12722400.0,0.02881301308835371,-1.0097582034782673,2.627898724295169,84.84470389653586,76.16005662439078,-0.17910072760984175,-0.4573425028037308,-0.7299990786726926,-0.6036249303584738,21.983002642385976,0.25749969482421875,0.34317669492746017,0.3844372749328615,-0.14566227954679345,0.9145368294125165,0.11938749769303403,0.649487052172689,-0.2206916394692886,78.34093929528235,6.765889712296456,0.26504977723982753,12,-0.15937471389770508,-0.4906247854232788,-0.8478121757507324,-0.8749997615814209,-0.6437497138977051,0,-0.10405959474818471,-1.169474868426157,4.728750228881836,2.5263316401309055,4.732500076293945,-1.4857220708446865,4.744999885559082,-0.10405959474818471
3868,2002-12-17,4.795000076293945,4.893750190734863,4.7775001525878915,4.868750095367432,9244000.0,-0.01438842715672528,-1.1379343608182064,-0.5221252979184531,82.19017037616801,76.97998651022688,-0.07505901808922921,-0.3588813678007696,-0.6288770243443507,-0.5383042258233051,23.882523552336686,0.11625003814697177,0.3481242282098007,0.28468756675720197,-0.24589912113247614,0.8152742546468796,0.01939422281236336,0.5499809107020406,-0.13000011444091797,50.24159752910781,-25.56525570405462,0.2652933439448389,12,-0.04125022888183594,-0.42062509059906006,-0.7965625524520874,-0.8068749904632568,-0.6750001907348633,1,-0.08915542046992775,-1.0097582034782673,4.864999771118164,-1.169474868426157,4.728750228881836,2.5263316401309055,4.732500076293945,-0.08915542046992775
3869,2002-12-18,4.728750228881836,4.800000190734863,4.695000171661377,4.78125,7809600.0,-0.013816443453180116,1.3333298012122239,0.7118611191930948,67.52831292148923,76.18909327166938,0.011835454673830625,-0.25925930670574715,-0.5355821142996664,-0.47938154585424897,26.00865713141321,0.10500001907348633,0.33733548151633563,0.18881270885467494,-0.31953240268341965,0.6971578203927695,-0.06535984691437235,0.44298526462372223,0.19499969482421875,24.63778799125752,-46.19656044736571,0.2541725557690471,12,0.045624732971191406,-0.34437525272369385,-0.777500092983245,-0.7406251430511475,-0.5812501907348624,2,-0.0911974780849033,-1.1379343608182064,4.795000076293945,-1.0097582034782673,4.864999771118164,-1.169474868426157,4.728750228881836,-0.0911974780849033
3870,2002-12-19,4.796249866485597,4.912499904632568,4.6875,4.728750228881836,12980000.0,0.014274308080704401,-1.999996821087633,-1.285712988192569,69.81984974877945,75.72512950013092,-0.04753361499197073,-0.28506173004342017,-0.5722365830365748,-0.5536507255533625,28.689639945677737,0.22499990463256836,0.3275886727261801,0.22056236267089968,-0.2512116242728393,0.6923363496146386,-0.01532463080097024,0.4564493561427696,0.12292506217956412,50.724608302404526,-17.780882068889973,0.23588699347186964,12,-0.008124828338623935,-0.39687490463256925,-0.8453122973442087,-0.8081247806549081,-0.5774998664855966,3,-0.11441228855496355,1.3333298012122239,4.728750228881836,-1.1379343608182064,4.795000076293945,-1.0097582034782673,4.864999771118164,-0.11441228855496355
3871,2002-12-20,4.755000114440918,4.875,4.65625,4.87375020980835,51640000.0,-0.008600417658161774,2.6082570719563942,-1.759270117337869,65.53759254452639,75.17020480427021,-0.011621069313990873,-0.2070751177981478,-0.5046595329152845,-0.517662843765601,31.322069306595175,0.21875,0.31521777373227167,0.14925010204315203,-0.284402055085458,0.5829022591717621,-0.06757597652115255,0.3660761806074566,0.1574997901916504,36.915941160951746,-27.985506575841853,0.21682607856430497,12,0.03312492370605469,-0.2781250476837158,-0.80406254529953,-0.7668750286102295,-0.6700000762939444,4,-0.10120931115032772,-1.999996821087633,4.796249866485597,1.3333298012122239,4.728750228881836,-1.1379343608182064,4.795000076293945,-0.10120931115032772
3872,2002-12-23,4.888750076293945,4.9025001525878915,4.75,4.75,10336800.0,0.028128277315247363,-1.1981991889477068,-1.1684207567550204,69.08854248029398,74.51645418655629,-0.12632180907541457,-0.30663295903961085,-0.6197371623488337,-0.6525373697062298,33.29298103856788,0.1525001525878915,0.29867060850023996,0.251312565803528,-0.166762978391656,0.669388109998712,0.04227479370593645,0.46035033790111957,-0.2325000762939453,90.73177085756288,27.446424981189267,0.2090377720975919,12,-0.09875011444091797,-0.40125012397766113,-0.9378125071525574,-0.9006249904632568,-0.7487502098083487,0,-0.11940685018569219,2.6082570719563942,4.755000114440918,-1.999996821087633,4.796249866485597,1.3333298012122239,4.728750228881836,-0.11940685018569219
3873,2002-12-24,4.8125,4.858749866485597,4.795000076293945,4.836249828338623,1884000.0,-0.015597049369263094,-1.1702176012726853,-0.1711698398515362,60.97885513458688,72.44024079511536,-0.036247142656136155,-0.1889771151751347,-0.5242680774667416,-0.5753518345830013,35.53970180696198,0.09375,0.27641113625111213,0.14262499809265172,-0.21733475883489284,0.5025847550201963,-0.03735488037112056,0.322604876556424,-0.15625,60.975632449129606,0.5056118834928611,0.1799798784637723,12,-0.022500038146972656,-0.3250000476837158,-0.7674999833106995,-0.8243749141693115,-0.6662502288818368,1,-0.12285713096717732,-1.1981991889477068,4.888750076293945,2.6082570719563942,4.755000114440918,-1.999996821087633,4.796249866485597,-0.12285713096717732
3874,2002-12-26,4.791250228881836,4.875,4.742499828338623,4.783750057220459,2872800.0,-0.0044155368557223795,-1.9444276669580651,-0.3157989840785432,54.5851715090856,69.9128432731751,-0.00865722425739257,-0.121586549457537,-0.49146765796638636,-0.54739279405476,37.72604442502313,0.13250017166137695,0.26403992298600887,0.08812520503997767,-0.16839181896555466,0.34464222904551,-0.040133306962788495,0.21638371704274384,-0.1300752258300779,52.683035755822075,-4.070835268617785,0.1282585120027661,12,-0.0012502670288085938,-0.30375027656555176,-0.7231251001358023,-0.8031251430511475,-0.7150001525878915,3,-0.14009920401911624,-1.1702176012726853,4.8125,-1.1981991889477068,4.888750076293945,2.6082570719563942,4.755000114440918,-0.14009920401911624
3875,2002-12-27,4.696249961853027,4.797500133514403,4.692500114440918,4.736249923706055,2904800.0,-0.019827865899414654,-3.4210853896038333,-5.333206179668129,45.19772884994204,66.64121416237859,0.09013931821908727,-0.008203216660666257,-0.3829616834399232,-0.45023918284374176,38.721498321824136,0.10500001907348544,0.2428430988861221,-0.018812561035156605,-0.24796210964004928,0.21033698756973607,-0.13338733533760294,0.09576221326728973,-0.030248455810546915,16.243629265874493,-36.16895106785043,0.11457477430244635,12,0.09375,-0.20875000953674316,-0.6203123331069937,-0.7081248760223389,-0.5662498474121094,4,-0.1168485340779285,-1.9444276669580651,4.791250228881836,-1.1702176012726853,4.8125,-1.1981991889477068,4.888750076293945,-0.1168485340779285
3876,2002-12-30,4.681250095367432,4.735000133514403,4.578750133514403,4.6875,3751200.0,-0.0031940093920548307,2.08641452031446,0.1562477648236893,49.9220097849303,62.76091481664464,0.10917346789508109,0.025012179545548463,-0.35773693311445776,-0.43195380138367057,39.09556613605723,0.15625,0.21081642027213743,-0.04456243515014613,-0.2426291576541697,0.15350428735387744,-0.14359579640215792,0.05447092610186566,0.22125005722045987,31.66021801214527,-19.460067719741804,0.09903336125201188,12,0.06437492370605469,-0.19125008583068848,-0.605312466621398,-0.6931250095367432,-0.6475000381469727,0,-0.09879841622329089,-3.4210853896038333,4.696249961853027,-1.9444276669580651,4.791250228881836,-1.1702176012726853,4.8125,-0.09879841622329089
3877,2002-12-31,4.673749923706055,4.736249923706055,4.6212501525878915,4.636250019073486,8804800.0,-0.0016021728189227202,-2.407418919587226,-6.0000762951094835,48.34123594043034,58.99992210156268,0.09687984555666063,0.04941958082777376,-0.3379539418870081,-0.4237730328278495,39.461360731644824,0.11499977111816317,0.18364261846548402,-0.061187601089477184,-0.22812292923279376,0.10574772705383939,-0.14465526516113503,0.02228006298218066,0.22227522850036685,32.067454179349006,-17.8148616835555,0.08346766407165816,12,0.07187509536743164,-0.1581249237060547,-0.5978122949600211,-0.698124885559082,-0.6912498474121098,1,-0.1259694881347505,2.08641452031446,4.681250095367432,-3.4210853896038333,4.696249961853027,-1.9444276669580651,4.791250228881836,-0.1259694881347505
3878,2003-01-02,4.846250057220459,4.863749980926514,4.583749771118164,4.671249866485597,11067200.0,0.03690829341113311,1.666668180435148,4.666683620919829,55.510223147208634,57.66457879330929,-0.07552859995354488,-0.10327096625414356,-0.49720305969534895,-0.5923871001287626,39.91399965122756,0.2800002098083496,0.16680608491044158,0.09537503719329798,-0.04726939330087099,0.23801946768746696,0.0240528219462135,0.16669725244038247,0.043429594612121925,90.29537359101602,39.40848603216195,0.07132221524708457,1,-0.10062503814697266,-0.330625057220459,-0.7653124332427979,-0.9481251239776611,-0.8550000190734863,3,-0.14573127312789314,-2.407418919587226,4.673749923706055,2.08641452031446,4.681250095367432,-3.4210853896038333,4.696249961853027,-0.14573127312789314
3879,2003-01-03,4.78000020980835,4.856249809265137,4.7537498474121085,4.837500095367432,10288000.0,-0.01367033203608703,1.1579095307888636,-0.3285704165099934,52.44217022305229,55.73372551267293,-0.0013906690762066631,-0.02449415125385279,-0.41574067441035645,-0.5219383254828092,40.00034750869199,0.10249996185302823,0.12283480667850544,0.020375180244445623,-0.10501920123463115,0.1457695617235224,-0.04232201049509232,0.08307237098398357,0.10346085165786789,70.61409966403886,17.95587819559475,0.0626971907395382,1,-0.03937506675720215,-0.25562524795532227,-0.6915625929832458,-0.9456250667572017,-0.8375000953674316,4,-0.13258376796506377,1.666668180435148,4.846250057220459,-2.407418919587226,4.673749923706055,2.08641452031446,4.681250095367432,-0.13258376796506377
3880,2003-01-06,4.708749771118164,4.84375,4.695000171661377,4.787499904632568,12600000.0,-0.014905948862508955,-1.8000143613034678,1.369570265204916,49.038438613576304,53.900486187011815,0.06274043232738702,0.04897172226900093,-0.333942627388109,-0.44622196370548206,39.66429025289651,0.14874982833862305,0.0822596939162148,-0.050687742233276545,-0.1763896838154606,0.07501419934890752,-0.11353871302436858,0.012163228557815486,0.16861707178901675,45.61393235266578,-6.8701103345551715,0.06285097079109184,1,0.0318753719329834,-0.18437480926513672,-0.581562101840972,-0.8743746280670162,-0.7962498664855961,0,-0.1343243377899911,1.1579095307888636,4.78000020980835,1.666668180435148,4.846250057220459,-2.407418919587226,4.673749923706055,-0.1343243377899911
3881,2003-01-07,4.625,4.692500114440918,4.587500095367432,4.692500114440918,9299200.0,-0.017785988890693716,2.111106401616299,0.8571428571428571,37.848103466258756,50.42932629656346,0.14093080043882011,0.12692283939889748,-0.24140839379492895,-0.36086296081730485,38.571667170839554,0.12124967575073242,0.06793370172108304,-0.1266250133514406,-0.26536490884361097,0.012114882140729755,-0.1959949610975258,-0.057255065605355426,0.2463945087193249,14.732213561579217,-33.05672669824689,0.06936994774608508,1,0.10187506675720215,0.049375057220458984,-0.4259374737739563,-0.731874942779541,-0.6949999332427983,1,-0.10702700228304474,-1.8000143613034678,4.708749771118164,1.1579095307888636,4.78000020980835,1.666668180435148,4.846250057220459,-0.10702700228304474
3882,2003-01-08,4.487500190734863,4.611249923706055,4.473750114440918,4.5900001525878915,7535200.0,-0.02972968848975932,-1.1153798188020394,1.5185153788553234,35.42653674993019,47.59017980937938,0.24085631596338963,0.2625244841662937,-0.10044960274509673,-0.224133858189683,37.137095831468464,0.15124988555908203,0.04028082777737296,-0.25437483787536586,-0.4347335435800339,-0.0740161321706978,-0.3445541907276999,-0.16419548502303183,0.378041430480363,3.5256617951824762,-42.1373793267715,0.09017935285233404,1,0.1868748664855957,0.19124984741210938,-0.24906259775161743,-0.5550000667572021,-0.5187501907348633,2,-0.10111423158292931,2.111106401616299,4.625,-1.8000143613034678,4.708749771118164,1.1579095307888636,4.78000020980835,-0.10111423158292931
3883,2003-01-09,4.497499942779541,4.565000057220459,4.4412498474121085,4.487500190734863,10760800.0,0.002228356906886386,-1.4146279057866604,-0.09755859284139143,38.42300584045389,45.79438362397586,0.20280156997087584,0.24936096293554666,-0.10341787597105068,-0.23591181433403463,35.521106540017385,0.1237502098083505,0.018284988546031222,-0.23425009250640905,-0.4447279131755133,-0.023772271837304793,-0.33948900284096073,-0.12901118217185736,0.3523700181647129,13.554241093485556,-33.33210834209234,0.10523891033455192,1,0.1549999713897705,0.18312501907348633,-0.2553125023841858,-0.5612499713897701,-0.4187498092651376,3,-0.11450803180384617,-1.1153798188020394,4.487500190734863,2.111106401616299,4.625,-1.8000143613034678,4.708749771118164,-0.11450803180384617
3884,2003-01-10,4.46999979019165,4.510000228881836,4.393750190734863,4.461249828338623,5713600.0,-0.006114542065095652,1.6196943972835314,0.8750178818368223,32.98565036873755,44.43748601495314,0.20108651622348628,0.2689939107139452,-0.07192195205945318,-0.21284273435905465,33.92664267575422,0.11625003814697266,-0.022904360396856838,-0.24800024032592738,-0.48860724305542114,-0.007393237596433622,-0.36830374169067426,-0.1276967389611805,0.3553529639406747,16.94436261679866,-28.23965637601604,0.12030350136474686,1,0.15875029563903809,0.1887502670288086,-0.2071872353553772,-0.5131247043609619,-0.42999982833862394,4,-0.10710285783350149,-1.4146279057866604,4.497499942779541,-1.1153798188020394,4.487500190734863,2.111106401616299,4.625,-0.10710285783350149
3885,2003-01-13,4.418749809265137,4.536250114440918,4.375,4.536250114440918,8662400.0,-0.011465320655935973,1.7446756704110122,-13.42866485013624,32.64514553931451,42.51783443210694,0.23337543495038293,0.31150430178337984,-0.01384465322379036,-0.16484995153009763,32.17905683433418,0.16125011444091797,-0.053166553920208415,-0.2835627079010008,-0.5586336837985426,-0.008491732003458985,-0.4210981958497717,-0.1460272199522299,0.37207473979539163,13.7794625183601,-31.109919638132574,0.1375354879487708,1,0.20062518119812012,0.23062515258789062,-0.10593730211257935,-0.41312479972839355,-0.39499998092651367,0,-0.10777928495196287,1.6196943972835314,4.46999979019165,-1.4146279057866604,4.497499942779541,-1.1153798188020394,4.487500190734863,-0.10777928495196287
3886,2003-01-14,4.507500171661377,4.511250019073486,4.396249771118163,4.4337501525878915,4138400.0,0.020084948509678124,1.8307853022131408,-0.6276581066164459,29.36401952256942,40.40925483012239,0.13118192669358653,0.21642477312576247,-0.09620754844416979,-0.2564543382854829,30.557816853736774,0.11500024795532315,-0.0741477549486973,-0.18374984264373762,-0.4718322564478159,0.10433257116034067,-0.32779104954577676,-0.03970863574169847,0.24174192249309812,56.08474685741505,16.292109055156672,0.1440412069020393,1,0.11187481880187988,0.1418747901916504,-0.14937514066696167,-0.4693751335144043,-0.41750001907348544,1,-0.1320022727385729,1.7446756704110122,4.418749809265137,1.6196943972835314,4.46999979019165,-1.4146279057866604,4.497499942779541,-0.1320022727385729
3887,2003-01-15,4.358749866485597,4.525000095367432,4.349999904632568,4.514999866485597,3332800.0,-0.03300062107839119,-1.0143915692408818,-2.1186435198655413,27.227109318050324,37.26668662688258,0.2576445647169745,0.3428832747665007,0.057011056883903066,-0.11199090003880041,28.31726938053103,0.17500019073486328,-0.083235512065718,-0.3071876525878894,-0.618977878436688,0.004602573260909182,-0.4630827655122891,-0.15129253966348966,0.35306801825343115,4.0697468107383346,-31.67839649858161,0.15589511292439934,1,0.24437499046325595,0.27812504768371493,0.06187516450881869,-0.25812482833862394,-0.32124996185302823,2,-0.0983653141064712,1.8307853022131408,4.507500171661377,1.7446756704110122,4.418749809265137,1.6196943972835314,4.46999979019165,-0.0983653141064712
3888,2003-01-16,4.367499828338623,4.462500095367432,4.293749809265137,4.362500190734863,2484800.0,0.0020074475758071753,-1.3684184108818953,-0.0319976806640625,28.462513481090085,34.60228032222012,0.19427193509979723,0.3167013738621023,0.053769438913485956,-0.12300451254946587,26.08897006988473,0.16875028610229492,-0.09769284613879137,-0.2770626783370975,-0.609527960075078,0.05540260340088299,-0.4432953192060882,-0.11083003746810682,0.30089989878762946,30.412340726757904,-3.061726088164093,0.16623264086899042,1,0.2012500762939453,0.24125003814697266,0.05750018358230591,-0.2668747901916504,-0.31749963760375977,3,-0.09129933463335838,-1.0143915692408818,4.358749866485597,1.8307853022131408,4.507500171661377,1.7446756704110122,4.418749809265137,-0.09129933463335838
3889,2003-01-17,4.297500133514403,4.446249961853027,4.275000095367432,4.372499942779541,3060800.0,-0.01602740642827849,-1.8541671633725134,-15.001049117787494,29.20470794197874,32.39853246982039,0.2107991181213711,0.37179866302242726,0.12752990412476972,-0.058353036351663334,24.57700493877817,0.1712498664855957,-0.11347862789767227,-0.32549986839294487,-0.6894253705935114,0.03842563380762165,-0.5074626194932277,-0.14353711729266205,0.3184486051112927,8.612454164316363,-25.924105225012546,0.18196275110028315,1,0.1862499713897714,0.30187487602233976,0.12749987840652555,-0.19687509536743075,-0.2987501621246329,4,-0.050901685445931766,-1.3684184108818953,4.367499828338623,-1.0143915692408818,4.358749866485597,1.8307853022131408,4.507500171661377,-0.050901685445931766
3890,2003-01-21,4.247499942779541,4.337500095367432,4.1550002098083505,4.3212499618530265,9089600.0,-0.01163471534181737,2.435282713184888,0.9833360883994526,28.17610551782441,31.323866031105453,0.2106415763546723,0.39903893177733263,0.18264108974651805,-0.013127999860687467,22.823731329505797,0.18249988555908114,-0.15442057973885603,-0.3480625629425047,-0.7387507190713452,0.04262559318633574,-0.5434066410069249,-0.15271848487808448,0.31389701292483263,24.99993556252608,-9.491483807566564,0.1953440780644202,1,0.13562512397766113,0.29187512397766113,0.25250011682510376,-0.14687490463256836,-0.16375017166137784,1,-0.04885226220644223,-1.8541671633725134,4.297500133514403,-1.3684184108818953,4.367499828338623,-1.0143915692408818,4.358749866485597,-0.04885226220644223
3891,2003-01-22,4.273749828338623,4.393750190734863,4.193749904632568,4.28125,7055200.0,0.006180079084805001,-1.3880628457069004,0.1016972165648349,30.24691445237677,30.748352442488407,0.1445255096979512,0.35298405344831174,0.16537818165842477,-0.04283137986043606,21.091687515354366,0.20000028610229492,-0.19059273480314154,-0.29775016307830793,-0.7059786399258359,0.11047831376922002,-0.5018644015020719,-0.09363592465454396,0.21449571310446647,32.094501421490506,-2.5918530735758054,0.2041142384237638,1,0.08625030517578125,0.2656252384185791,0.22843772172927856,-0.1731247901916504,-0.11625003814697354,2,-0.05849663879300693,2.435282713184888,4.247499942779541,-1.8541671633725134,4.297500133514403,-1.3684184108818953,4.367499828338623,-0.05849663879300693
3892,2003-01-23,4.304999828338623,4.336249828338623,4.207499980926514,4.3112502098083505,3331200.0,0.007312079849125963,3.57780339764674,0.8333651217497529,18.938299334918256,28.583385052984454,0.09461519798601437,0.2906609545986756,0.14539635298354625,-0.07674953229345771,19.16052971269899,0.12874984741210938,-0.2200976084866335,-0.23731265068054164,-0.6333260282286002,0.1587007268675169,-0.4353193394545709,-0.039305961906512366,0.12326155341021305,48.780381904061734,20.255410418075385,0.19800668877402922,1,0.04062533378601074,0.2343752384185791,0.1981251835823059,-0.2043747901916504,-0.28624963760375977,3,-0.049941854662908014,-1.3880628457069004,4.273749828338623,2.435282713184888,4.247499942779541,-1.8541671633725134,4.297500133514403,-0.049941854662908014
3893,2003-01-24,4.221250057220459,4.28125,4.1550002098083505,4.28125,5217600.0,-0.019454070721876104,3.208330353098223,9.599404943544561,18.565394957947063,26.981134451785508,0.15092987681966008,0.34556175278269397,0.24600013952414024,0.00417725940316771,17.240730869825498,0.14999961853027255,-0.23461936553520246,-0.2914999246597292,-0.6908486799420981,0.10784883062263972,-0.4911743023009141,-0.09182554701854428,0.1725001335144043,22.746748090602996,-0.4354679021614132,0.19967437764118467,1,0.1243751049041748,0.3125,0.31874996423721313,-0.09625005722045898,-0.39125013351440385,4,-0.043529795699637774,3.57780339764674,4.304999828338623,-1.3880628457069004,4.273749828338623,2.435282713184888,4.247499942779541,-0.043529795699637774
3894,2003-01-27,4.119999885559082,4.252500057220459,4.096250057220459,4.181250095367432,5157600.0,-0.023985826541639832,-1.8735667463223205,1.0208378036859547,17.959183249790513,25.34936086406062,0.2204993270545863,0.41523437173751,0.3615424945659109,0.10474136267600986,15.860914654610841,0.15625,-0.23909548635147893,-0.3591875791549679,-0.7725661323254336,0.05419097401549777,-0.5658768557402007,-0.15249830256973507,0.23077530860900897,7.983131993274596,-11.85097685802539,0.20668927658523292,1,0.19062519073486328,0.38437509536743164,0.4440625309944153,0.005000114440917969,-0.3787498474121094,0,-0.01699021766228026,3.208330353098223,4.221250057220459,3.57780339764674,4.304999828338623,-1.3880628457069004,4.273749828338623,-0.01699021766228026
3895,2003-01-28,4.1475000381469735,4.202499866485597,4.118750095367432,4.125,3027200.0,0.006674794502854686,-3.7857220708447374,-0.3673463032596232,22.31884891259041,24.56656412961851,0.16815985331122185,0.36313340198702715,0.3446772310012127,0.07571014184837832,14.884691278262096,0.08374977111816495,-0.25007910434624403,-0.30424993038177384,-0.7296371301969478,0.12113726943340009,-0.5169435302893612,-0.09155633047418643,0.15237012863159105,17.226876613832896,-3.1182266374107677,0.21269359990758716,1,0.16312503814697177,0.3568749427795401,0.4318749308586112,-0.022500038146973544,-0.5487499237060556,1,-0.035864994668851624,-1.8735667463223205,4.119999885559082,3.208330353098223,4.221250057220459,3.57780339764674,4.304999828338623,-0.035864994668851624
3896,2003-01-29,4.21875,4.273749828338623,4.0324997901916495,4.141250133514403,4617600.0,0.01717901415254941,1.5733402845771491,3.4444326707073167,33.12401413772905,25.22177577624948,0.05771234194675845,0.2692627543216197,0.28140200377906144,0.003806900912465494,15.025880498252958,0.24125003814697354,-0.2530304309688587,-0.20987496376037562,-0.633010164648625,0.2132602371278738,-0.4214425642044999,0.0016926366837486384,-0.12249994277954102,61.31693380009744,37.23966700549809,0.21156760044412468,1,0.028749942779541016,0.2487499713897705,0.375,-0.09375,-0.6262500286102295,2,-0.03200005425347241,-3.7857220708447374,4.1475000381469735,-1.8735667463223205,4.119999885559082,3.208330353098223,4.221250057220459,-0.03200005425347241
3897,2003-01-30,4.0850000381469735,4.262499809265137,4.078750133514403,4.224999904632568,4000800.0,-0.03170369466145817,-1.4098369369791748,-1.8064530022334153,27.581540400781364,25.123889878437396,0.16600438456322753,0.3759169725101481,0.4185937280129908,0.13258646939255403,15.167547731895587,0.1837496757507333,-0.2561252420523612,-0.3141874313354487,-0.747319637656159,0.11894477498526124,-0.5307535344958039,-0.0976213281750935,0.1887497901916495,21.105609517183055,-4.125007123619106,0.216566103160355,1,0.15437483787536532,0.38249993324279696,0.5475000143051139,0.039999961853026456,-0.5799999237060556,3,0.017747797152423805,1.5733402845771491,4.21875,-3.7857220708447374,4.1475000381469735,-1.8735667463223205,4.119999885559082,0.017747797152423805
3898,2003-01-31,4.139999866485597,4.216249942779541,4.03125,4.0612502098083505,2920800.0,0.013463850140763345,-1.6666643755584234,-0.5624980841345943,32.58576021160995,25.49956235284086,0.08419385829986137,0.2796305699665531,0.3691561448217868,0.07170803106162893,14.721269018037706,0.18499994277954102,-0.2635866629333039,-0.22387509346008194,-0.6168369781310439,0.16908679121087955,-0.4203560357955629,-0.027394151124600974,0.13374996185302646,44.845337512462045,17.799599798406167,0.19648094233548077,1,0.07250022888183505,0.3131251335144034,0.49875009059905917,-0.014999866485596591,-0.6512498855590829,4,-0.029287362236960823,-1.4098369369791748,4.0850000381469735,1.5733402845771491,4.21875,-3.7857220708447374,4.1475000381469735,-0.029287362236960823
3899,2003-02-03,4.146249771118163,4.161250114440918,4.038750171661377,4.125,3851200.0,0.001509638848822492,3.7804428730926682,0.2698395398122806,34.90304753048575,26.247000354247678,0.06060621598153482,0.23554372518222433,0.37071095192641224,0.0598156392024487,14.250872847940672,0.12249994277954102,-0.256750918797108,-0.18593766689300661,-0.5376579420015908,0.165782608215578,-0.36179780444729914,-0.010077529338714086,0.11780006408691523,47.422619597725756,17.926359677571647,0.17586013755429225,2,0.06625032424926847,0.3068752288818368,0.4925001859664926,0.17500019073486417,-0.6137497425079341,0,-0.07627370874157968,-1.6666643755584234,4.139999866485597,-1.4098369369791748,4.0850000381469735,1.5733402845771491,4.21875,-0.07627370874157968
3900,2003-02-04,4.076250076293944,4.119999885559082,4.017499923706056,4.107500076293944,2829600.0,-0.01688265268335276,2.6444678037365867,-1.4706040750382088,25.60111192824678,25.730800073788792,0.11595323258351797,0.2695484255416387,0.44963595229350073,0.12468650955406257,14.32158696380641,0.1287498474121076,-0.2551246212676599,-0.22431237697601425,-0.5459237543742104,0.09729900042218187,-0.38511806567511275,-0.06350668827691575,0.17848776550293088,22.926897347388177,-3.0736572007259397,0.16080568869909817,2,0.10062479972839444,0.36437487602233976,0.5624998807907113,0.28249990940094083,-0.3962500095367427,1,-0.08218338715164109,3.7804428730926682,4.146249771118163,-1.6666643755584234,4.139999866485597,-1.4098369369791748,4.0850000381469735,-0.08218338715164109
3901,2003-02-05,4.130000114440918,4.2512497901916495,4.0625,4.143750190734863,5021600.0,0.01318614833264653,-1.5378070985279668,0.44000244140625,35.499208948285,27.57090114194065,0.04432966033667274,0.1863680018176357,0.4032825790083159,0.06952102694270934,14.769202588940795,0.1887497901916495,-0.24944848889279303,-0.1458123445510866,-0.43704980100752877,0.14542511190535556,-0.29143107277930813,-0.00019361632286507557,-0.1125001907348624,45.91846664668471,16.435619206666065,0.1456187282282212,2,0.019374847412109375,0.3106248378753662,0.5087498426437378,0.24437487125396729,-0.4575002193450928,2,-0.12863195769473135,2.6444678037365867,4.076250076293944,3.7804428730926682,4.146249771118163,-1.6666643755584234,4.139999866485597,-0.12863195769473135
3902,2003-02-06,4.033750057220459,4.151249885559082,3.997499942779541,4.1262497901916495,3104800.0,-0.023305097954818943,1.1578950890765751,6.727215980024904,30.955775597672613,28.947610101910158,0.10958011064169249,0.26022303830237004,0.5026992751773669,0.16581739281551755,16.199535910236026,0.15374994277954102,-0.24069893152176736,-0.2193748950958252,-0.5118703354932315,0.07312054530158063,-0.36562261529452833,-0.07312717489712206,0.21749973297119052,14.285767976067037,-14.456586025342913,0.146247720198703,2,0.10187482833862305,0.39687490463256836,0.5840624570846558,0.34062492847442627,-0.20624995231628418,3,-0.10938954560182668,-1.5378070985279668,4.130000114440918,2.6444678037365867,4.076250076293944,3.7804428730926682,4.146249771118163,-0.10938954560182668
3903,2003-02-07,3.982500076293945,4.0625,3.974999904632568,4.0012497901916495,2788000.0,-0.012705294130650469,-4.18518204552214,0.20270019485941998,31.632641145254937,30.466883201406205,0.13790394680339935,0.2855527119076515,0.5595273634873839,0.21717539784541673,17.62687897613633,0.08750009536743208,-0.23798926376629392,-0.24487488269805935,-0.5374629574405572,0.04771319204443847,-0.3911689200693087,-0.09858084532681,0.26874971389770463,2.7149953912914437,-27.393307321123515,0.14629403737124902,2,0.14187479019165083,0.43687486648559615,0.6481249332427983,0.3918749094009404,-0.023750066757201704,4,-0.11989954870192521,1.1578950890765751,4.033750057220459,-1.5378070985279668,4.130000114440918,2.6444678037365867,4.076250076293944,-0.11989954870192521
3904,2003-02-10,3.9912500381469727,4.045000076293944,3.923749923706055,4.006249904632568,2766400.0,0.0021971027458635994,1.6216189744673828,0.8000050863406512,34.30320966421874,31.798478840476022,0.12177628069503754,0.2520181203175458,0.557781127168635,0.20878502369266094,18.92946416746904,0.12125015258788929,-0.22978933856597372,-0.2121874332427982,-0.49948521212387664,0.07511034563827979,-0.355836322683337,-0.06853854380225943,0.24894975662231378,20.61073036922494,-9.724718730230855,0.14364888944053905,2,0.10749983787536621,0.39874982833862305,0.6393749713897705,0.3831249475479126,-0.17750000953674316,0,-0.12590042027378368,-4.18518204552214,3.982500076293945,1.1578950890765751,4.033750057220459,-1.5378070985279668,4.130000114440918,-0.12590042027378368
3905,2003-02-11,3.942500114440918,4.074999809265137,3.912499904632568,4.0,3377600.0,-0.012214199371154422,-1.7659486396987074,3.833359824522364,30.253356339025046,31.47951686284224,0.15465222984645166,0.27748607071639064,0.6024338821718667,0.258433023343688,20.38135849409361,0.1624999046325688,-0.2162901190164792,-0.23712487220764178,-0.5282039094508635,0.05395416503558037,-0.38266439082925263,-0.09158535358603093,0.2787126880645747,8.856153488830538,-20.37869136476901,0.14553951862161105,2,0.14499974250793457,0.4356248378753662,0.6899999380111694,0.4318748712539673,-0.20750021934509277,1,-0.10399494582863966,1.6216189744673828,3.9912500381469727,-4.18518204552214,3.982500076293945,1.1578950890765751,4.033750057220459,-0.10399494582863966
3906,2003-02-12,3.912499904632568,3.96875,3.8862500190734863,3.9362499713897705,2602400.0,-0.007609437904253391,-1.1639385269608993,0.41304546133051045,26.567158060629765,31.366807713936506,0.15270049093311355,0.27470929437327607,0.6276217628954108,0.2915011762446693,21.970690838875928,0.08249998092651367,-0.19422584402626697,-0.23737506866455105,-0.5082821938407052,0.033532056511603514,-0.37282863125262855,-0.10192150607647354,0.28401586604309115,9.905622182835486,-16.160504860986048,0.1354535625880772,2,0.15625000000000044,0.37687516212463423,0.7200001478195195,0.46187508106231734,-0.07499980926513583,2,-0.05942488013867464,-1.7659486396987074,3.942500114440918,1.6216189744673828,3.9912500381469727,-4.18518204552214,3.982500076293945,-0.05942488013867464
3907,2003-02-13,3.9300000667572017,3.9375,3.8312499523162837,3.9149999618530273,4004800.0,0.00447288499711207,6.083343267450299,-0.6315815891180742,31.118315276378482,31.203758276688564,0.12393441083892354,0.23551638339105496,0.6046074541959876,0.27768088017075376,23.437922310375797,0.10625004768371626,-0.1806662780534305,-0.1984374165534981,-0.4676001021355689,0.07072526902857268,-0.3330187593445335,-0.06385607376246272,0.23548912875824035,40.512891239004546,13.447448928057412,0.13458134279103529,2,0.11124980449676469,0.29124987125396773,0.7706249952316289,0.44437491893768355,-0.3424999713897696,3,-0.06552167106547913,-1.1639385269608993,3.912499904632568,-1.7659486396987074,3.942500114440918,1.6216189744673828,3.9912500381469727,-0.06552167106547913
3908,2003-02-14,3.96875,3.994999885559082,3.884999990463257,3.9362499713897705,3989600.0,0.00986003373653177,1.588238924028442,2.166653421282747,39.329810624103516,31.695620842646093,0.0651939148421734,0.17429775024393823,0.559511333901809,0.24375169492269677,24.3804100095368,0.1099998950958252,-0.18530050911669527,-0.13974999189376813,-0.39295256731809314,0.11345258353055687,-0.26635127960593064,-0.01314870418160563,0.15663048633154286,56.410309078691455,25.81858759623697,0.12660128771216242,2,0.0724998712539664,0.22937500476837158,0.7078125476837158,0.40562498569488525,-0.25,4,-0.0355905247485544,6.083343267450299,3.9300000667572017,-1.1639385269608993,3.912499904632568,-1.7659486396987074,3.942500114440918,-0.0355905247485544
3909,2003-02-18,4.078750133514403,4.088749885559082,3.9987499713897705,4.0,6012800.0,0.02771656907449538,-1.2153773020176766,2.4230788981403095,45.655612879820005,33.923898726154235,-0.06189710434631834,0.04961281605992074,0.441813945287687,0.1400991714591333,24.9225914979492,0.11999988555908203,-0.16887753448882847,-0.018812358379364902,-0.25603366627699664,0.21840894951826684,-0.13742301232818122,0.09979829556945097,0.011334688735308518,96.11660014092128,61.197385932794504,0.11861065394881591,2,-0.03750026226043701,0.10499989986419767,0.587812304496766,0.29562485218048185,-0.3912501335144034,1,-0.02942080785769141,1.588238924028442,3.96875,6.083343267450299,3.9300000667572017,-1.1639385269608993,3.912499904632568,-0.02942080785769141
3910,2003-02-19,4.0399999618530265,4.074999809265137,3.984999895095825,4.0,3426400.0,-0.009500501475433243,-1.5714198132165311,0.507935162366556,38.22075471935258,34.226292700717295,-0.03221781718947092,0.07591262955238332,0.4687923017655429,0.18196238704810508,24.786349009301592,0.09375023841857821,-0.16259925883676019,-0.04718753099441653,-0.27475158835224356,0.1803765263634105,-0.1609695596733296,0.06659449768449699,-0.20875000953674272,81.06798588561614,47.44361133522969,0.11378202867891343,2,-0.04875004291534335,0.14375007152557462,0.6037501096725473,0.3343750238418588,-0.3412499427795401,2,-0.056002459252257775,-1.2153773020176766,4.078750133514403,1.588238924028442,3.96875,6.083343267450299,3.9300000667572017,-0.056002459252257775
3911,2003-02-20,4.023749828338623,4.074999809265137,3.986249923706055,4.050000190734863,2405600.0,-0.004022310313822386,1.3278780791334848,-0.6562596857640276,45.224156175011956,35.81166832042167,-0.03645824011248511,0.07638961184833004,0.4706227287959628,0.19960608346559106,25.137353183289445,0.08874988555908159,-0.16135994420810285,-0.05093766450881976,-0.26223664610394604,0.16036131708630652,-0.1565871553063829,0.05471182628874338,-0.1876248788833621,74.75725278764635,37.91559627044481,0.10564949079756318,2,-0.06374990940093994,0.15437519550323486,0.610625147819519,0.3506251573562622,-0.3562498092651367,3,-0.0717614030596978,-1.5714198132165311,4.0399999618530265,-1.2153773020176766,4.078750133514403,1.588238924028442,3.96875,-0.0717614030596978
3912,2003-02-21,4.0900001525878915,4.0974998474121085,3.9500000476837163,4.03125,3320800.0,0.016464821888944936,3.000019396886213,-2.238070153130767,46.16860799492543,37.42677574816283,-0.10492429243130852,-0.007160963434087897,0.3936087279058684,0.1367454255982743,25.605131955594445,0.14749979972839222,-0.143632284245375,0.026062643527985152,-0.15571451666674196,0.2078398037227127,-0.0648259365693784,0.11695122362534871,-0.2490977059364332,96.47072947158635,58.13644758937443,0.09088858009736374,2,-0.12562525272369562,0.0881248712539664,0.5443748235702506,0.28437483310699374,-0.5662500858306898,4,-0.06173595300740842,1.3278780791334848,4.023749828338623,-1.5714198132165311,4.0399999618530265,-1.2153773020176766,4.078750133514403,-0.06173595300740842
3913,2003-02-24,4.037499904632568,4.087500095367432,4.025000095367432,4.073750019073486,6160800.0,-0.012836245964955362,-1.040825223822499,-0.6170216219725898,42.218267256363085,38.30622659173443,-0.04894941760088889,0.03253546315827727,0.43394915689724556,0.1926039750233155,25.766628081335995,0.06500005722045987,-0.1439038599461302,-0.01725009679794276,-0.18345697425427154,0.14895678065838647,-0.10035353552610715,0.06585334193022163,-0.18633356195068407,59.32201746034592,21.22287811711088,0.08310343872816461,2,-0.07312500476837247,0.10937511920928955,0.5824999809265137,0.3368750810623169,-0.5024998188018799,0,-0.11145506375091507,3.000019396886213,4.0900001525878915,1.3278780791334848,4.023749828338623,-1.5714198132165311,4.0399999618530265,-0.11145506375091507
3914,2003-02-25,4.050000190734863,4.0625,3.892499923706055,4.018750190734863,4548000.0,0.0030960461665776595,5.044488148926775,-0.8620662439820052,47.95323028966354,40.27287925291648,-0.05837874241926144,0.015306880646313914,0.40773288821305265,0.1834889355135072,25.913627001498284,0.17000007629394487,-0.13037473668197386,-0.0012498259544369006,-0.1645947722294574,0.1620951203205836,-0.0829222990919467,0.08042264718307335,-0.18898050786377008,76.82942714390747,35.290472607322066,0.08167247313751018,2,-0.08562529087066739,0.08874976634979248,0.5387496948242188,0.324374794960022,-0.3262500762939453,1,-0.0817901666999079,-1.040825223822499,4.037499904632568,3.000019396886213,4.0900001525878915,1.3278780791334848,4.023749828338623,-0.0817901666999079
3915,2003-02-26,3.9987499713897705,4.101250171661377,3.986249923706055,4.017499923706056,3163200.0,-0.012654374550978398,-4.257148462406286,-0.5999984741211222,39.72604427052329,41.73497772068242,0.0018881845300136035,0.057805446670509575,0.4447917669662971,0.2384595219790171,25.91908105131434,0.11500024795532182,-0.11484696700214547,-0.04506254196166992,-0.2034247673268359,0.11329968340349605,-0.12424365464425335,0.034118570720913066,-0.1282710819370365,50.898165977966045,9.503686604979109,0.07918111268258309,2,-0.03249990940093994,0.11375010013580322,0.5428125858306885,0.37562501430511475,0.0024998188018789946,2,-0.07783681740961546,5.044488148926775,4.050000190734863,-1.040825223822499,4.037499904632568,3.000019396886213,4.0900001525878915,-0.07783681740961546
3916,2003-02-27,4.083749771118163,4.144999980926514,3.912499904632568,3.958750009536743,4481600.0,0.021256592769377525,-1.1379320172625988,-6.6666709052296005,53.98403150233357,44.275612856899656,-0.06287745158581526,-0.03987100907507912,0.3464166243295361,0.15629504633980584,25.592785992368523,0.23250007629394576,-0.10080567335034951,0.0466872692108149,-0.09035204957300991,0.18372658799464014,-0.02183239018109795,0.1152069286027273,-0.19942460473291046,75.74249666214025,29.641717781978485,0.06851965939191253,2,-0.06874978542327792,0.028750300407410556,0.377500295639039,0.2906252145767221,-0.03374958038329989,3,-0.09427603884242419,-4.257148462406286,3.9987499713897705,5.044488148926775,4.050000190734863,-1.040825223822499,4.037499904632568,-0.09427603884242419
3917,2003-02-28,4.1574997901916495,4.261250019073486,4.087500095367432,4.112500190734863,5591200.0,0.018059387378500658,-2.657901209161317,0.359997482294998,63.46148485275299,46.95690999341626,-0.11282799554606626,-0.11374268525624398,0.25548007142423135,0.09054829517317042,24.837832871566366,0.17750024795532315,-0.07538562159497264,0.11681230068206716,-0.02911360197635915,0.26273820334049347,0.043849349352854006,0.18977525201128032,-0.25232063864309584,71.8643519865513,19.438000677303847,0.07296295132921321,2,-0.080624818801879,-0.07374989986419589,0.2921878099441537,0.21687519550323575,-0.03499984741210849,4,-0.11785924133397863,-1.1379320172625988,4.083749771118163,-4.257148462406286,3.9987499713897705,5.044488148926775,4.050000190734863,-0.11785924133397863
3918,2003-03-03,4.018750190734863,4.1875,4.0,4.168749809265137,3876800.0,-0.033373326869221565,1.0,-3.3333545262846234,51.76282766458347,47.63548941394554,0.03772744901851066,0.01629278122905653,0.3773331501228405,0.24138569438930713,23.974023173281918,0.1875,-0.045385040594151604,-0.015874814987182795,-0.1543107973268354,0.1225611673524698,-0.0850928061570091,0.053343176182643504,-0.10625028610229537,34.23735169560009,-21.29584650103881,0.06921799116982628,3,0.05812478065490723,0.03749978542327881,0.4237499237060547,0.355624794960022,-0.022500276565551314,0,-0.12317265330870109,-2.657901209161317,4.1574997901916495,-1.1379320172625988,4.083749771118163,-4.257148462406286,3.9987499713897705,-0.12317265330870109
3919,2003-03-04,3.829999923706055,4.016250133514403,3.8037500381469727,4.0037498474121085,4898400.0,-0.0469674048075861,1.138360404021027,1.15833577050722,43.88586921311115,48.264946579918714,0.20951447309027982,0.18987035909668082,0.5487809894977365,0.4392929305084414,23.42663988825669,0.21500015258789062,-0.02602256215384635,-0.18881258964538494,-0.3447087179326398,-0.03291646135813009,-0.26676065378901237,-0.11086452550175752,0.4312500953674312,5.7376801428323745,-53.398946927756484,0.07794806414362744,3,0.20250010490417436,0.20875000953674272,0.6096876859664913,0.5443750619888301,0.12250018119811967,1,-0.07702345789863974,1.0,4.018750190734863,-2.657901209161317,4.1574997901916495,-1.1379320172625988,4.083749771118163,-0.07702345789863974
3920,2003-03-05,3.7412500381469727,3.8112499713897705,3.619999885559082,3.806250095367432,11924800.0,-0.023172294341250232,4.1000152588278675,0.3741012130193808,41.25161381474138,47.82355298433309,0.2809779362604905,0.265867212171349,0.616664379410933,0.5379941685699574,22.98630230543322,0.2100000381469731,-0.019852854506356543,-0.2608124732971193,-0.45740058992570454,-0.06422435666853454,-0.3591065316114115,-0.16251841498282715,0.5108499813079836,18.908401924748606,-44.53658258208746,0.09829405831429239,3,0.19937491416931152,0.20562481880187988,0.6662499904632568,0.6331249475479126,0.35249996185302734,2,-0.004677560582056817,1.138360404021027,3.829999923706055,1.0,4.018750190734863,-2.657901209161317,4.1574997901916495,-0.004677560582056817
3921,2003-03-06,3.598750114440918,3.7425000667572017,3.5862500667572017,3.7425000667572017,8244000.0,-0.03808885325842437,1.1739137645933084,2.211535781095235,34.99435248161397,46.581969038409596,0.39878863782690743,0.386334102741404,0.7375415302215602,0.6874026027028286,24.001708374549853,0.15625,-0.03139642657524444,-0.37674989700317374,-0.634576541042537,-0.11892325296381046,-0.5056632190228552,-0.24783657498349232,0.6280658996582034,1.8518590469261422,-61.82970533222766,0.12891332201968153,3,0.32499992847442627,0.33124983310699463,0.8087499141693115,0.7856248617172241,0.526249885559082,3,0.11184429675614238,4.1000152588278675,3.7412500381469727,1.138360404021027,3.829999923706055,1.0,4.018750190734863,0.11184429675614238
3922,2003-03-07,3.5924999713897705,3.631249904632568,3.516249895095825,3.631249904632568,7942400.0,-0.0017367538318560083,4.935494588658138,0.2695648424114843,32.43875737149388,45.49535682897969,0.36548121650446275,0.37716962546334676,0.7173386377154012,0.6957649896322522,24.73333428905881,0.11500000953674272,-0.03503258046301738,-0.36093753576278687,-0.6684967309980037,-0.05337834052757007,-0.5147171333803957,-0.20715793814517847,0.5958820858688361,11.35941368751525,-51.042546972404516,0.15377959761760845,3,0.29624998569488525,0.29687488079071045,0.7649999856948853,0.8068749904632568,0.7012498378753662,4,0.12734870507684581,1.1739137645933084,3.598750114440918,4.1000152588278675,3.7412500381469727,1.138360404021027,3.829999923706055,0.12734870507684581
3923,2003-03-10,3.505000114440918,3.591249942779541,3.438750028610229,3.591249942779541,6044800.0,-0.024356258217311244,2.536236931871593,2.225805856185691,22.64602912625776,42.68344558860127,0.4129260408984985,0.4501411556234296,0.779281442779002,0.7854086559602997,25.451565142541234,0.15374994277954146,-0.048559709262580686,-0.42456239461898804,-0.7911013362720434,-0.0580234529659327,-0.6078318654455153,-0.24129292379246037,0.6296113698446657,11.471874250426659,-44.73771125682172,0.1832694708265276,3,0.34499990940093994,0.34499990940093994,0.8484373092651367,0.9718749523162842,0.7574996948242188,0,0.17617683542846918,4.935494588658138,3.5924999713897705,1.1739137645933084,3.598750114440918,4.1000152588278675,3.7412500381469727,0.17617683542846918
3924,2003-03-11,3.4887499809265137,3.557499885559082,3.4825000762939453,3.4825000762939453,6039200.0,-0.0046362718926747926,-23.000305180437934,-0.07246280662763505,23.142532027633095,40.84083311716903,0.3812868096374209,0.44988062886156843,0.7699438138352415,0.7998578386722555,25.893447463125124,0.07499980926513672,-0.07068273460652286,-0.4156875252723693,-0.8301754904694638,-0.0011995600752747748,-0.6229315078709163,-0.2084435426738218,0.5762753577915349,13.422808052852869,-38.00477211393441,0.20724398259854737,3,0.36125004291534424,0.36125004291534424,0.8440625667572021,0.9887499809265137,0.6737499237060547,1,0.14546755600641248,2.536236931871593,3.505000114440918,4.935494588658138,3.5924999713897705,1.1739137645933084,3.598750114440918,0.14546755600641248
3925,2003-03-12,3.532500028610229,3.539999961853028,3.4674999713897705,3.4749999046325684,5776000.0,0.012540321869696225,-1.0000000000000122,9.200160219729844,26.690417627599345,37.80820935330968,0.2955211705347156,0.39404223932734483,0.7036494299508296,0.7559400880067746,26.700446661446087,0.07249999046325728,-0.08697301590334838,-0.3514374732971195,-0.7973628906420287,0.09448794404779015,-0.5744001819695739,-0.12847476462466467,0.46989777909703756,30.86419365473069,-16.884792236155477,0.22296270867245474,3,0.31749999523162886,0.31749999523162886,0.8003125190734868,0.9449999332427983,0.7549998760223393,2,0.11889598666448808,-23.000305180437934,3.4887499809265137,2.536236931871593,3.505000114440918,4.935494588658138,3.5924999713897705,0.11889598666448808
3926,2003-03-13,3.6800000667572017,3.692500114440918,3.563750028610229,3.5975000858306885,7906400.0,0.041755141387784356,1.3953487340536979,1.4347791834077646,31.938329646424265,34.30563655260647,0.09468329361501704,0.2405646819888383,0.5353377680703031,0.6074517989300037,26.87336820413846,0.16000008583068892,-0.10833754144834629,-0.19231244325637853,-0.6471361517501619,0.26251126523740487,-0.41972429750327,0.03509941099051339,0.2660329630403613,95.07387450026057,51.27833311446351,0.22741185424689175,3,0.13312494754791304,0.1699999570846562,0.6287498474121098,0.790624856948853,0.5987498760223393,3,0.11243204503726889,-1.0000000000000122,3.532500028610229,-23.000305180437934,3.4887499809265137,2.536236931871593,3.505000114440918,0.11243204503726889
3927,2003-03-14,3.672499895095825,3.755000114440918,3.650000095367432,3.7200000286102295,7143200.0,-0.002038090088401945,-1.2702772365016155,-0.5757593272259661,33.25688630259502,32.24942084571887,0.029224558607437334,0.2400942186354249,0.5217518626925965,0.614868101620333,26.528842977813582,0.10500001907348588,-0.12194219390113137,-0.18693760633468637,-0.6493998466243234,0.27552463395495064,-0.41816872647950465,0.04429351381013236,0.22280483458300449,73.91298120018187,30.756183644750436,0.2312311201448186,3,0.05500018596649081,0.17750012874603271,0.6225000619888306,0.7981250286102295,0.6862499713897714,4,0.12321310220006643,1.3953487340536979,3.6800000667572017,-1.0000000000000122,3.532500028610229,-23.000305180437934,3.4887499809265137,0.12321310220006643
3928,2003-03-17,3.827500104904175,3.829999923706055,3.532500028610229,3.6800000667572017,9381600.0,0.04220564036375696,2.9016462642465064,-3.1052552326456953,40.97362965450495,31.925838672540404,-0.17406190183633097,0.07796673958759204,0.3414708969011535,0.4600458047052616,26.984464434696577,0.2974998950958261,-0.15206946526243703,-0.0248749017715455,-0.48461441288060136,0.43486460933751037,-0.2547446573260732,0.20499485378298266,0.022149154667794768,99.31039472256283,57.91736135606723,0.22986975555452804,3,-0.19312512874603271,0.022499918937683105,0.4556248188018799,0.633124828338623,0.47874999046325684,0,0.12181572608281743,-1.2702772365016155,3.672499895095825,1.3953487340536979,3.6800000667572017,-1.0000000000000122,3.532500028610229,0.12181572608281743
3929,2003-03-18,3.958750009536743,3.9600000381469727,3.8312499523162837,3.833750009536743,9748800.0,0.03429128701117423,1.019608283125215,0.8474574079462037,48.47619192940847,32.72856957417008,-0.31863596358132984,-0.0661244596837669,0.18807989457478236,0.3309563272736096,28.045790167945306,0.13249993324279785,-0.19597412970193462,0.11237500905990583,-0.3379609889051203,0.5627110070249319,-0.11279298992260767,0.3375430080424189,-0.5199999809265141,99.7461871186211,57.095313279630574,0.22516799898251313,3,-0.2593749761581421,-0.10874998569488525,0.3131248950958252,0.49062490463256836,0.2850000858306885,1,0.07672871461866793,2.9016462642465064,3.827500104904175,-1.2702772365016155,3.672499895095825,1.3953487340536979,3.6800000667572017,0.07672871461866793
3930,2003-03-19,3.8137500286102295,4.0,3.7725000381469727,3.964999914169312,8991200.0,-0.03662771849124202,1.0564962984514918,-1.2099990844726598,40.163945105193406,33.30296875456779,-0.1813402063428491,0.0643559219455998,0.3110943299105209,0.47523972509394774,29.15845236910956,0.22749996185302734,-0.22754744206859012,-0.021312475204467773,-0.4624417053583487,0.4198167549494136,-0.2418770902814087,0.1992521398724727,-0.3645749998092658,60.160431489205926,20.799209739669323,0.2205646150769406,3,-0.09437501430511475,0.03624999523162842,0.4306248426437378,0.6099998950958252,0.370000123977662,2,0.09144539453453038,1.019608283125215,3.958750009536743,2.9016462642465064,3.827500104904175,-1.2702772365016155,3.672499895095825,0.09144539453453038
3931,2003-03-20,3.734999895095825,3.8362500667572017,3.6675000190734863,3.775000095367432,11715200.0,-0.02064900240540979,1.0769218354546515,0.2644643341299037,34.66425392308818,33.550246149189384,-0.09077668471249112,0.12686911868047268,0.3691904585923016,0.5523090990267487,30.490417490826182,0.16875004768371538,-0.24058195068236898,-0.08562511205673218,-0.5195950436095957,0.3483448194961314,-0.3026100778331635,0.1313598537196996,-0.2637918674469,43.31548211299568,7.7325025012005995,0.2169849657764317,3,-0.01562488079071045,0.11500012874603271,0.49781250953674316,0.6831250190734863,0.6025002002716064,3,0.14792504017528718,1.0564962984514918,3.8137500286102295,1.019608283125215,3.958750009536743,2.9016462642465064,3.827500104904175,0.14792504017528718
3932,2003-03-21,3.837500095367432,3.8662500381469727,3.6749999523162837,3.7625000476837163,7029600.0,0.0274431601473919,1.886795202835859,-1.8749918044023561,43.24324420409934,35.838825602282895,-0.17306889098635336,0.004724561420312856,0.25123418193530744,0.4467710978292456,31.53358974657936,0.19125008583068892,-0.241723658021888,0.029500091075897572,-0.38576165713805777,0.44476183928985247,-0.17813078303107988,0.23713096518287502,-0.34514038882446396,65.24065998346637,28.26937062509454,0.20763087410697745,3,-0.10375010967254683,0.012499928474425825,0.34156239032745317,0.5674998760223384,0.4612498283386235,4,0.1149836707352212,1.0769218354546515,3.734999895095825,1.0564962984514918,3.8137500286102295,1.019608283125215,3.958750009536743,0.1149836707352212
3933,2003-03-24,3.587500095367432,3.807499885559082,3.5750000476837163,3.786250114440918,5249600.0,-0.06514657818557346,-1.0782097784066977,-2.649998569489429,41.3547337073911,37.86240356670045,0.10042520071329264,0.23113347445246335,0.48223204167718015,0.6939252696648004,32.7805435216716,0.2625000476837158,-0.22803069710776125,-0.19799991846084541,-0.6096528207764753,0.21365298385478448,-0.40382636961866014,0.007826532696969313,-0.07483477708618258,2.9411880202784872,-36.41198927455769,0.20582645115781484,3,0.14624989032745317,0.2624999284744258,0.5437498092651363,0.7899998426437373,0.7274999618530269,0,0.21498250888246262,1.886795202835859,3.837500095367432,1.0769218354546515,3.734999895095825,1.0564962984514918,3.8137500286102295,0.21498250888246262
3934,2003-03-25,3.71875,3.7487499713897705,3.5437500476837163,3.59375,7800800.0,0.036585338297844716,1.2162160768919439,-0.6289307572533237,49.22145231663557,40.36585186548225,0.005846642051783313,0.0777826787853737,0.3339998969264908,0.5591467670151689,33.1969359163641,0.20499992370605424,-0.2067969955183213,-0.05018750429153451,-0.4432684302697689,0.3428934216866999,-0.24672796728065194,0.1463529586975829,-0.18659129445000033,38.35615794102472,-3.435129876193166,0.19654046298911723,3,0.047500014305114746,0.1312500238418579,0.40093743801116943,0.6587499380111694,0.49499988555908203,1,0.15798321892233447,-1.0782097784066977,3.587500095367432,1.886795202835859,3.837500095367432,1.0769218354546515,3.734999895095825,0.15798321892233447
3935,2003-03-26,3.6875,3.747499942779541,3.6549999713897705,3.708750009536743,4721600.0,-0.008403361344537785,-1.1449252126415652,-0.1700000762939453,53.327079187637956,42.742379592283775,0.06861073958388131,0.08908653449330206,0.3492065849164039,0.5883072240831595,34.064143380182024,0.09249997138977051,-0.16535478597202635,-0.06587500572204608,-0.4450456763856341,0.31329566494154193,-0.2554603410538401,0.12371032960974793,-0.14374995231628374,44.573629943304354,-2.1759669234269836,0.1895853353317939,3,0.07875001430511475,0.1625000238418579,0.4249999523162842,0.6899999380111694,0.5824999809265137,2,0.15084748348947308,1.2162160768919439,3.71875,-1.0782097784066977,3.587500095367432,1.886795202835859,3.837500095367432,0.15084748348947308
3936,2003-03-27,3.6987500190734863,3.75,3.65625,3.6687500476837163,3916800.0,0.0030508526300980776,-2.4090867712528232,-1.411762725936543,53.96825396825397,45.04364266624588,0.06738651396625972,0.0500821561749909,0.3188520745174266,0.5742135064555969,34.49291643453155,0.09375,-0.12071836183631879,-0.035374999046325684,-0.3815828925337055,0.31083289444105366,-0.20847894579001558,0.1377289476973642,-0.15499997138977006,48.06200805374281,-3.033498763335487,0.1731039467436897,3,0.06749999523162842,0.15125000476837158,0.38874995708465576,0.6787499189376831,0.6912498474121103,3,0.13112541561700208,-1.1449252126415652,3.6875,1.2162160768919439,3.71875,-1.0782097784066977,3.587500095367432,0.13112541561700208
3937,2003-03-28,3.6675000190734863,3.6962499618530273,3.652499914169312,3.690000057220459,4658400.0,-0.008448800226793396,1.5000136239781763,-0.7500019868233984,56.33527525850509,46.750492177801455,0.10935225405714144,0.04505013270562763,0.33503596283772286,0.6022495533585701,36.128546878891946,0.04625010490417436,-0.0807507986069469,-0.04212501049041739,-0.3259048566917899,0.24165483571095514,-0.18401493359110344,0.09976491261026865,-0.10549997329711891,46.919449273082684,-8.808626316988189,0.14188992310068618,3,0.10437500476837158,0.18250000476837158,0.4015624523162842,0.7099999189376831,0.7674999237060547,4,0.18268577309052225,-2.4090867712528232,3.6987500190734863,-1.1449252126415652,3.6875,1.2162160768919439,3.71875,0.18268577309052225
3938,2003-03-31,3.5237500667572017,3.646250009536743,3.497499942779541,3.646250009536743,4440800.0,-0.03919562414960798,1.428573652885742,5.444432670707433,51.241137300132166,47.057708330104084,0.22963239696364068,0.1579106578444791,0.461456705303672,0.7423361607578767,37.512610259876844,0.1700000762939453,-0.058478180008844305,-0.16112495660781923,-0.416287293238478,0.09403738002283957,-0.2887061249231486,-0.03354378829248983,0.4762499332427983,10.396086348107866,-48.58964535328595,0.12758116831532937,3,0.2249999046325688,0.3262499570846562,0.5474998950958256,0.8537498712539677,0.7974998950958248,0,0.21993610280710474,1.5000136239781763,3.6675000190734863,-2.4090867712528232,3.6987500190734863,-1.1449252126415652,3.6875,0.21993610280710474
3939,2003-04-01,3.5350000858306885,3.5699999332427983,3.4749999046325684,3.528749942779541,4824800.0,0.003192626849338298,1.491809327267309,-0.05102159976021873,50.090746143418734,48.16068622324023,0.1698094771608134,0.13009696047102537,0.4349075564557241,0.7269320874812024,37.96148752795773,0.09500002861022994,-0.037299528940565985,-0.13512494564056388,-0.38906739691228776,0.11881750563116,-0.2620961712764256,-0.008153720004702159,0.4549499130249024,21.818240142045404,-39.04238259542707,0.12697122563586188,4,0.13562488555908203,0.31499993801116943,0.5206248760223389,0.842499852180481,0.7200000286102295,1,0.22065062304135097,1.428573652885742,3.5237500667572017,1.5000136239781763,3.6675000190734863,-2.4090867712528232,3.6987500190734863,0.22065062304135097
3940,2003-04-02,3.723750114440918,3.75,3.587500095367432,3.587500095367432,3933600.0,0.05339463197378547,-1.3853193671103237,21.799504100705633,51.54185133071549,50.03597482408771,-0.03693356447420326,-0.06327550839159857,0.23434815718435775,0.5360015209353968,37.146364413128914,0.21499991416931152,-0.03177701304911107,0.05450007915496835,-0.19852944740681577,0.3075296057167525,-0.07201468412592371,0.1810148424358604,0.24560188064575206,90.45459037968362,32.52044288247885,0.12651476328089198,4,-0.05312514305114746,0.12624990940093994,0.3278123140335083,0.6537498235702515,0.6424999237060556,2,0.13158771562514815,1.491809327267309,3.5350000858306885,1.428573652885742,3.5237500667572017,1.5000136239781763,3.6675000190734863,0.13158771562514815
3941,2003-04-03,4.0012497901916495,4.079999923706056,3.75,3.7587499618530273,13307200.0,0.07452156219467354,-1.538463372452373,1.779815004707125,59.7335274471134,51.86822851775594,-0.3047406685652856,-0.32577760171237413,-0.052826044130637406,0.2596292867800587,35.50566431511818,0.3562498092651376,-0.04158857604453692,0.3118747711181631,0.021225037915320488,0.6025245043210057,0.1665499045167418,0.4571996377195844,-0.5262498855590811,86.9834494162486,29.787025914425485,0.14532486660142124,4,-0.22374987602233753,-0.1512497663497916,0.038125276565552646,0.37625014781951993,0.4975004196167001,3,0.06716656165622492,-1.3853193671103237,3.723750114440918,1.491809327267309,3.5350000858306885,1.428573652885742,3.5237500667572017,0.06716656165622492
3942,2003-04-04,4.050000190734863,4.088749885559082,3.9987499713897705,4.019999980926514,6052800.0,0.012183793339450188,-1.4827484149325196,0.12371229296895785,57.03001753525091,53.609926720851476,-0.3578049956521556,-0.35678859581081745,-0.11189138911836638,0.21315948228210146,33.54801339994267,0.08999991416931152,-0.025440309825166096,0.3377501606941222,0.009607881784266858,0.665892439603978,0.17367902123919432,0.5018213001490501,-0.5629002857208252,93.6864039057529,40.089692664062994,0.16407113945492785,4,-0.2681252956390381,-0.20000016689300537,0.013749837875366211,0.32749974727630615,0.3249998092651367,4,0.08395053326875068,-1.538463372452373,4.0012497901916495,-1.3853193671103237,3.723750114440918,1.491809327267309,3.5350000858306885,0.08395053326875068
3943,2003-04-07,4.122499942779541,4.2800002098083505,4.068749904632568,4.086249828338623,8536800.0,0.017901172501308737,-4.929836302552527,1.2083286974489391,55.37325434187791,54.293460279211736,-0.38714682798509514,-0.4012258964597111,-0.19137638545067936,0.14651861800000532,31.556368556697468,0.23000001907348722,0.009294159647076139,0.3793749213218689,0.01874547198147969,0.7400043706622581,0.1990601966516743,0.5596896459920635,-0.6113340385437009,80.43475685460551,31.325846792222777,0.1803147246701946,4,-0.2449998855590816,-0.26312482357025146,-0.042187511920928955,0.2549999952316284,0.1875,0,0.07580351833535759,-1.4827484149325196,4.050000190734863,-1.538463372452373,4.0012497901916495,-1.3853193671103237,3.723750114440918,0.07580351833535759
3944,2003-04-08,3.996249914169312,4.1875,3.986249923706055,4.1875,8323200.0,-0.03062462834750379,1.104575016736037,-5.275847780905515,56.063118660521766,54.597464665087706,-0.24294177768955239,-0.24770581581845663,-0.07045856305089293,0.27709464234825143,29.295478812932163,0.20125007629394487,0.019666081914050615,0.22774989604950013,-0.12891369000378505,0.5844134821027853,0.04941810302285754,0.4060816890761427,-0.43895395159912143,59.02523483795798,10.846887173706591,0.17833179302664265,4,-0.11874985694885254,-0.13687479496002242,0.07031255960464433,0.38125002384185747,0.37750029563903853,1,0.08132625703196816,-4.929836302552527,4.122499942779541,-1.4827484149325196,4.050000190734863,-1.538463372452373,4.0012497901916495,0.08132625703196816
3945,2003-04-09,3.952500104904175,4.081250190734863,3.927500009536743,3.982500076293945,4268800.0,-0.010947716034979571,-2.8437467403775947,0.15686252510406068,57.39796737589987,54.97854393260392,-0.17617530128921866,-0.18011175060311313,-0.03354582289264396,0.32284431656817514,26.750663728370977,0.15375018119812012,0.053131587504790634,0.16300008296966562,-0.18449694416237516,0.5104971101017064,-0.010748430596354996,0.33674859653568623,-0.3518418874996945,38.20755183802652,-10.148622359337594,0.17374851356602047,4,-0.07500004768371538,-0.09312498569488525,0.08312487602233887,0.4056248664855957,0.33375000953674316,2,0.07653383972372518,1.104575016736037,3.996249914169312,-4.929836302552527,4.122499942779541,-1.4827484149325196,4.050000190734863,0.07653383972372518
3946,2003-04-10,4.09375,4.106249809265137,3.881249904632568,3.9175000190734863,6593600.0,0.035736847905599056,1.2360283472850482,-5.875004967058556,58.492128984218766,55.21819434657211,-0.28552843456735655,-0.30438099178721423,-0.1824293671760353,0.1825997322518873,25.43968642883268,0.2249999046325688,0.06890957556968846,0.28356248140335083,-0.0851053142774667,0.6522302770841684,0.09922858356294206,0.4678963792437596,-0.45233126305128746,53.29151918109627,6.779018253799556,0.1843338978404087,4,-0.21624994277954057,-0.23437488079071045,-0.15000009536743164,0.1724998950958252,0.045000076293944424,3,0.06656489481452788,-2.8437467403775947,3.952500104904175,1.104575016736037,3.996249914169312,-4.929836302552527,4.122499942779541,0.06656489481452788
3947,2003-04-11,4.125,4.172500133514403,4.037499904632568,4.056250095367432,11950400.0,0.007633587786259444,-1.5411739362632955,0.3900704231067872,70.83333795385025,57.39510553031857,-0.2738562547269616,-0.3162046268930414,-0.2167954572257993,0.15099016419273958,24.706614828248963,0.13500022888183505,0.08284178523247787,0.292187476158142,-0.09592860292478278,0.6803035552410668,0.09812943661667983,0.48624551569960417,-0.4452663746797092,61.128503778819386,8.728426275182308,0.1940580395414624,4,-0.24749994277954057,-0.26562488079071045,-0.19812500476837158,0.12437498569488525,-0.08374977111816317,4,0.09060611146869091,1.2360283472850482,4.09375,-2.8437467403775947,3.952500104904175,1.104575016736037,3.996249914169312,0.09060611146869091
3948,2003-04-14,4.293749809265137,4.3087501525878915,4.119999885559082,4.1550002098083505,5568800.0,0.04090904467033618,1.2370364091043824,2.0181787916409335,71.65725324429015,59.79138409708206,-0.35972401587140546,-0.4724562732169413,-0.38853779616648776,-0.0164430243040945,23.63840255544172,0.18875026702880948,0.10135521226756117,0.43762480020523054,-0.001771304863488865,0.8770209052739499,0.21792674767087128,0.6573228527395902,-0.5780001888755621,96.49114979593593,40.56663798998541,0.21969805253435964,4,-0.3456246852874747,-0.41999971866607666,-0.40468740463256836,-0.08437478542327881,-0.34374976158142045,0,0.018922898246083175,-1.5411739362632955,4.125,1.2360283472850482,4.09375,-2.8437467403775947,3.952500104904175,0.018922898246083175
3949,2003-04-15,4.262499809265137,4.3449997901916495,4.236249923706056,4.3037500381469735,5782400.0,-0.007278020701757759,-1.3199971516927145,-0.29729980514058546,71.65725324429015,62.02642875414591,-0.23962487868327553,-0.43983382921825864,-0.36090663698402903,0.016973148213806688,23.58141222979819,0.10874986648559393,0.12094518323340964,0.39118731021881104,-0.08278200745073239,0.8651566278883549,0.15420265138403888,0.6281719690535827,-0.4993101462996967,82.21024231045287,23.823395714222542,0.23698465883477185,4,-0.21499991416931152,-0.3562499284744267,-0.4124997854232788,-0.09187471866607666,-0.29749989509582475,1,0.011143726836340573,1.2370364091043824,4.293749809265137,-1.5411739362632955,4.125,1.2360283472850482,4.09375,0.011143726836340573
3950,2003-04-16,4.162499904632568,4.3125,4.137499809265137,4.3125,4580000.0,-0.023460389233380008,1.333334392970789,3.6363457714892635,66.37246682760454,62.76408868531159,-0.07916874127380691,-0.3292475131070356,-0.2635055488173088,0.11945791264727035,23.046791119550107,0.17500019073486328,0.16086794014992511,0.27374991178512564,-0.21667808288798884,0.7641779064582401,0.028535914448568178,0.5189639091216831,-0.34112922894450737,60.6469152355552,0.9146353461306518,0.24521399733655733,4,-0.04937505722045987,-0.25625002384185835,-0.31249988079071045,-0.005624890327453613,-0.17874979972839355,2,0.050750825229010976,-1.3199971516927145,4.262499809265137,1.2370364091043824,4.293749809265137,-1.5411739362632955,4.125,0.050750825229010976
3951,2003-04-17,4.287499904632568,4.360000133514403,4.112500190734863,4.162499904632568,8683200.0,0.030030030718050993,-1.200005086275948,-0.8333328035146055,70.52980738927424,64.26406533575863,-0.17801413837855673,-0.4329298437517157,-0.3914382258166542,-0.003462746185610044,22.10721276948287,0.24749994277954013,0.21043915570812288,0.3711249113082884,-0.14443666740570205,0.8866864900222788,0.11334412195129318,0.6289057006652836,-0.4137663174941486,77.51932482863467,15.498494528511827,0.2577807893569952,4,-0.16687488555908292,-0.3699998855590825,-0.43749988079071045,-0.1306248903274536,-0.24375009536743164,3,-0.0002914962610961469,1.333334392970789,4.162499904632568,-1.3199971516927145,4.262499809265137,1.2370364091043824,4.293749809265137,-0.0002914962610961469
3952,2003-04-21,4.278749942779541,4.3125,4.2100000381469735,4.28125,4813600.0,-0.002040807474671502,2.1538422037192992,-0.020000457763671875,77.45455522774188,66.71754321196573,-0.14908114345672896,-0.41047274879744755,-0.3826801799804853,0.0057201095663463875,21.347626730502377,0.10249996185302646,0.24829567062696745,0.34031245708465585,-0.198287493067145,0.8789124072364567,0.0710124820087552,0.6096124321605565,-0.34666437007600326,67.17163251741202,-1.3223999019122203,0.2692999750759004,4,-0.15812492370605558,-0.36124992370605513,-0.4471874237060547,-0.12749993801116943,-0.15124988555908203,0,-0.0327198056343182,-1.200005086275948,4.287499904632568,1.333334392970789,4.162499904632568,-1.3199971516927145,4.262499809265137,-0.0327198056343182
3953,2003-04-22,4.358749866485597,4.393750190734863,4.207499980926514,4.275000095367432,3806400.0,0.018697031791039098,1.4227603446243928,-33.49914171276023,78.52814694948728,69.21365746629523,-0.21461369996210777,-0.4529531517939942,-0.4600900540847537,-0.07192032835552364,20.263850031572673,0.1862502098083496,0.2526583293772857,0.38174989223480305,-0.16147463050158706,0.9249744149711927,0.11013763086660777,0.6533621536029979,-0.37531454648475515,87.55544026692739,12.613722271765212,0.2716122613681949,4,-0.22124981880188077,-0.42437481880188077,-0.5699998140335096,-0.207499861717225,-0.2762498855590829,1,-0.07284190360291443,2.1538422037192992,4.278749942779541,-1.200005086275948,4.287499904632568,1.333334392970789,4.162499904632568,-0.07284190360291443
3954,2003-04-23,4.306250095367432,4.393750190734863,4.243750095367432,4.393750190734863,4216800.0,-0.012044685454844606,2.4285698715538335,-1.0447801134163728,72.27535207569296,70.86670021071669,-0.1268562956136341,-0.3733230786308077,-0.40583896465985037,-0.01674362692729936,18.99517767651618,0.15000009536743164,0.260122962857956,0.29987511634826625,-0.24806763228180007,0.8478178649783326,0.025903742033233534,0.5738464906632994,-0.2653706934638276,68.88885498046875,-3.9216109767463934,0.2739713743150331,4,-0.16875004768371582,-0.3718750476837158,-0.5640625953674316,-0.15500009059906006,-0.1275000572204581,2,-0.08272860140356486,1.4227603446243928,4.358749866485597,2.1538422037192992,4.278749942779541,-1.200005086275948,4.287499904632568,-0.08272860140356486
3955,2003-04-24,4.243750095367432,4.304999828338623,4.202499866485597,4.266250133514403,4301600.0,-0.014513787777267306,1.0500109673173763,0.2571430128446065,61.09841969292977,71.15628806724014,-0.02089513313150171,-0.2814432613713045,-0.3407061972300065,0.04280792459719862,17.560354339366164,0.10375022888183505,0.2652791831418204,0.2095626115798952,-0.3265718864951488,0.7456971096549392,-0.05850463745762724,0.4776298606174172,-0.15346878302745104,46.66663275824653,-23.345129514189956,0.2680672490375221,4,-0.02812504768371582,-0.3093750476837158,-0.46906256675720215,-0.09250009059906006,0.03249979019165039,3,-0.06568487185482696,2.4285698715538335,4.306250095367432,1.4227603446243928,4.358749866485597,2.1538422037192992,4.278749942779541,-0.06568487185482696
3956,2003-04-25,4.1837501525878915,4.243750095367432,4.125,4.239999771118163,3537600.0,-0.014138425079515682,2.7254775831376126,2.4999788072733637,56.05889501535604,69.51468329629634,0.0594675492868868,-0.19314812118518,-0.27774926523999,0.09934087698753746,15.892942851823877,0.11875009536743164,0.2785195584448261,0.12531266212463432,-0.39042500942509406,0.6410503336743627,-0.1325561736502303,0.3831814978994985,0.21000003814697177,21.860506378524487,-43.29120150019314,0.25786883577486425,4,0.06937503814697177,-0.2493751049041757,-0.3990626335144052,-0.03625023365020841,0.10750007629394531,4,-0.04780401323917616,1.0500109673173763,4.243750095367432,2.4285698715538335,4.306250095367432,1.4227603446243928,4.358749866485597,-0.04780401323917616
3957,2003-04-28,4.337500095367432,4.393750190734863,4.1862502098083505,4.1875,5649600.0,0.03674931273905946,-1.721317011397234,-2.6666864467126405,59.07174413499855,68.11629339526394,-0.06813435786812327,-0.31002483296037475,-0.4272588331748661,-0.05741638557649065,14.3922521569194,0.21000003814697177,0.29892610592063473,0.24556260108947736,-0.2498966156975717,0.741021817876526,-0.002167007304047175,0.4932922094830019,-0.21250009536743164,79.06974681073791,15.196443393219326,0.24772960839352434,4,-0.08437490463256836,-0.4031250476837158,-0.5528125762939453,-0.1962500810623169,0.0012497901916503906,0,-0.06772340741064842,2.7254775831376126,4.1837501525878915,1.0500109673173763,4.243750095367432,2.4285698715538335,4.306250095367432,-0.06772340741064842
3958,2003-04-29,4.298749923706056,4.363749980926514,4.2274999618530265,4.356249809265137,4316000.0,-0.00893375695893639,2.758609349925046,-0.38333232667774453,63.78133251651827,67.24119109217817,-0.03196141546243414,-0.22159809444328626,-0.38588035699607603,-0.022508205930319214,12.151318536030523,0.13625001907348722,0.30762027404592907,0.16806243658065867,-0.25643290661644524,0.592557779777763,-0.04418523501789373,0.3803101081792106,-0.17374992370605558,64.65108851865685,0.1577401759962811,0.21224767159855215,4,-0.045624732971192294,-0.36437487602233976,-0.506874918937684,-0.23312485218048185,-0.005000114440918857,1,-0.03983713161382463,-1.721317011397234,4.337500095367432,2.7254775831376126,4.1837501525878915,1.0500109673173763,4.243750095367432,-0.03983713161382463
3959,2003-04-30,4.315000057220459,4.353750228881837,4.170000076293944,4.2824997901916495,4813600.0,0.0037801997796591547,2.3408933277846917,-0.5652231602342139,66.939258713925,67.30416796843599,-0.044679776487758005,-0.18595017077938625,-0.4028053437014574,-0.04378229428218727,9.565994876147126,0.1837501525878924,0.2980685561620491,0.14531257152557409,-0.1806322263665736,0.4712573694177218,-0.01765982742049932,0.3082849704716475,-0.18462505340576207,70.69764553503309,2.7603789482932797,0.16297239894607382,4,-0.0618748664855957,-0.38062500953674316,-0.5231250524520874,-0.2900000810623169,-0.07999992370605558,2,-0.05388182461432278,2.758609349925046,4.298749923706056,-1.721317011397234,4.337500095367432,2.7254775831376126,4.1837501525878915,-0.05388182461432278
3960,2003-05-01,4.213749885559082,4.28125,4.125,4.28125,5234400.0,-0.023464697640490417,3.629621780471609,-2.076909533730393,55.825238673262774,65.67032699999028,0.07219700915576688,-0.04859997806613947,-0.30217125010619483,0.0500876838452875,8.293634525207718,0.19000005722045898,0.27076854894540814,0.019562411308288397,-0.2299492889817083,0.26907411159828465,-0.10519343883670995,0.14431826145328674,0.18000030517578125,33.02318979436135,-35.24787232106154,0.12475585014499815,5,0.04562520980834961,-0.2793748378753662,-0.4056248664855957,-0.2118748426437378,-0.07249975204467862,3,-0.008306104624779986,2.3408933277846917,4.315000057220459,2.758609349925046,4.298749923706056,-1.721317011397234,4.337500095367432,-0.008306104624779986
3961,2003-05-02,4.269999980926514,4.375,4.190000057220459,4.21875,6268000.0,0.013349177548531266,-2.4023019753140553,-0.7592576894276551,56.87203812889974,63.38338065567448,0.01475515848269282,-0.08820601378949,-0.3578726241900938,-0.014388178629909376,9.02414832230461,0.18499994277954102,0.2459987414791227,0.06237499713897687,-0.17186629714399615,0.29661629142194945,-0.054745650002509194,0.17949564428046294,0.1183752059936527,53.953442983623425,-14.592336589531108,0.11712064714148637,5,-0.010624885559082031,-0.33562493324279785,-0.46187496185302734,-0.28249990940093994,0.028749942779541904,4,0.0014636779064369776,3.629621780471609,4.213749885559082,2.3408933277846917,4.315000057220459,2.758609349925046,4.298749923706056,0.0014636779064369776
3962,2003-05-05,4.389999866485597,4.460000038146973,4.2587499618530265,4.2725000381469735,6626400.0,0.02810301782086788,-1.7758634864363918,2.2926804305957442,54.78261199217731,60.74498788264004,-0.0981230508647517,-0.19123254340267426,-0.4780538385929063,-0.14042278966501076,9.898740074703213,0.2012500762939462,0.23840474225747332,0.1653748989105237,-0.07004754657336587,0.4007973443944133,0.04766367616857892,0.2830861216524685,-0.2649998664855966,79.10442874914979,13.511360529326652,0.11771122274194472,5,-0.09749984741211026,-0.4224998950958261,-0.5818748474121103,-0.40249979496002286,0.01625013351440341,0,-0.022494223372907185,-2.4023019753140553,4.269999980926514,3.629621780471609,4.213749885559082,2.3408933277846917,4.315000057220459,-0.022494223372907185
3963,2003-05-06,4.434999942779541,4.505000114440918,4.363749980926514,4.375,5808000.0,0.010250587166866776,-2.424246452619715,0.5106385569060325,58.4558890558858,59.20949199155036,-0.14658452877687012,-0.22305674718664115,-0.5210235786691131,-0.1915366077959888,9.963335216489533,0.1412501335144043,0.2129208186032603,0.19474997520446813,-0.053277189789699975,0.44277714019863623,0.07073639270738408,0.3187635577015522,-0.3032999420166016,81.57890774207634,17.340611915648438,0.12401358249708408,5,-0.11999988555908203,-0.44499993324279785,-0.6240624189376831,-0.45312488079071045,0.011250019073486328,1,-0.02170238071302799,-1.7758634864363918,4.389999866485597,-2.4023019753140553,4.269999980926514,3.629621780471609,4.213749885559082,-0.02170238071302799
3964,2003-05-07,4.3212499618530265,4.40625,4.28125,4.40625,6267200.0,-0.025648248566881415,1.941175150624376,-1.4166686534900688,57.67835784441475,58.82948511949313,-0.03406539804446851,-0.08823397188219051,-0.4069261683439933,-0.08534241012173993,10.289335964056374,0.15374994277954102,0.17603580888168668,0.06474999189376707,-0.15718016577455085,0.286680149562085,-0.04621508694039189,0.17571507072792603,-0.17461795654296797,51.644711250090744,-12.508876014275849,0.11096507883415895,5,-0.006249904632567471,-0.3312499523162833,-0.5218749642372122,-0.3393748998641959,0.03375005722045987,2,-0.006363934701915985,-2.424246452619715,4.434999942779541,-1.7758634864363918,4.389999866485597,-2.4023019753140553,4.269999980926514,-0.006363934701915985
3965,2003-05-08,4.255000114440918,4.351250171661377,4.243750095367432,4.288750171661377,3482400.0,-0.015331176857841244,-2.8222184546263724,0.3970593185158549,48.33334392971567,57.97109055442198,0.03793763323850463,0.0019398540788424512,-0.3394393567792715,-0.026910707083013463,10.861255005368271,0.10750007629394531,0.1253847345671053,-0.016624855995178045,-0.1864313988716173,0.15318168688126121,-0.10152812743339812,0.06827841544304203,-0.09403338476562517,20.634935051763314,-40.10010574612864,0.08490327143821978,5,0.059999942779541016,-0.20875000953674316,-0.49468761682510376,-0.3043750524520874,0.30249977111816406,3,-0.0047003479174153595,1.941175150624376,4.3212499618530265,-2.424246452619715,4.434999942779541,-1.7758634864363918,4.389999866485597,-0.0047003479174153595
3966,2003-05-09,4.3662500381469735,4.375,4.199999809265137,4.228750228881837,3326400.0,0.02614569229469299,1.258070867352929,-4.074061515421241,54.06032975450964,57.41426673436765,-0.04995562198510939,-0.09259574026463913,-0.45087429581528937,-0.14535135925782772,11.607137893648202,0.17500019073486328,0.09440557614664602,0.08100006580352836,-0.07156697161693248,0.23356710322398921,0.00471654709329794,0.1572835845137588,-0.19152197308105556,54.50821722490461,-5.189047516217407,0.07628351871023024,5,-0.05124998092651456,-0.23874998092651456,-0.6059375405311593,-0.4237500429153451,0.21374988555908114,4,-0.05153161240579329,-2.8222184546263724,4.255000114440918,1.941175150624376,4.3212499618530265,-2.424246452619715,4.434999942779541,-0.05153161240579329
3967,2003-05-12,4.49875020980835,4.512499809265137,4.296249866485597,4.377500057220459,2924800.0,0.03034644615030091,1.907574931880097,0.8818205147767706,56.19470482938934,56.57130810246444,-0.17564832771882344,-0.20623351381595612,-0.5844011811467511,-0.28652029575353577,12.311153476653736,0.21624994277954013,0.09213076245339469,0.19481272697448748,0.033579214652585065,0.3560462392963899,0.11419597081353672,0.27542948313543825,-0.310811262767432,95.60012817382812,37.798057514478124,0.08061675616095099,5,-0.18000030517578125,-0.30187535285949707,-0.6850002408027649,-0.5825001001358032,-0.01750040054321289,0,-0.044456855076382196,1.258070867352929,4.3662500381469735,-2.8222184546263724,4.255000114440918,1.941175150624376,4.3212499618530265,-0.044456855076382196
3968,2003-05-13,4.375,4.478750228881836,4.328750133514403,4.477499961853027,4740800.0,-0.027507686365547568,1.857131179553336,-0.8453594462796917,52.86159721023102,55.00712349094288,-0.04463884139582852,-0.08019582244244106,-0.4586638432303358,-0.17112876368746122,12.400620514146045,0.1700000762939462,0.09915659109411479,0.06700000762939418,-0.09721947264521091,0.23121948790399927,-0.015109732507908369,0.14910974776669672,-0.17500019073486328,56.00006103515624,-0.38309866018716576,0.08210974013730257,5,-0.05625009536743164,-0.17812514305114746,-0.5590625405311584,-0.4587498903274536,-0.0025000572204589844,1,0.0071428571428571175,1.907574931880097,4.49875020980835,1.258070867352929,4.3662500381469735,-2.8222184546263724,4.255000114440918,0.0071428571428571175
3969,2003-05-14,4.309999942779541,4.427499771118164,4.292500019073486,4.358749866485597,4992800.0,-0.014857155936104927,-2.223883486301214,0.4756091887717687,52.75180950449367,54.665631361079654,0.021878074003725878,-0.01207374129651484,-0.3863060777528817,-0.1138923941519101,12.238520131681145,0.13499975204467773,0.08847757948742085,-0.00037505626678502324,-0.1631917753667107,0.16244166283314065,-0.08178341581674786,0.08103330328317782,-0.09125013351440447,35.200042724609375,-21.48636773628501,0.0814083595499627,5,0.041249990463256836,-0.11312508583068848,-0.44156235456466675,-0.42250001430511475,0.09625005722045898,2,0.03161253384741758,1.857131179553336,4.375,1.907574931880097,4.49875020980835,1.258070867352929,4.3662500381469735,0.03161253384741758
3970,2003-05-15,4.3737502098083505,4.381249904632568,4.306250095367432,4.3212499618530265,2797600.0,0.014791245446675427,1.222228501592998,-1.0769298485856422,57.86749110398281,54.776237247199994,-0.01876242473909251,-0.06238469508964695,-0.43894504103833576,-0.18619223941594143,12.645743041831167,0.07499980926513672,0.07647922014992226,0.05281269550323575,-0.09645720367773603,0.20208259468420753,-0.021822254087250137,0.12744764509372164,-0.13737540054321418,55.60012817382841,-5.264675704895694,0.0746349495904857,5,-0.01750040054321378,-0.17687535285949796,-0.5053126215934762,-0.5137501955032358,-0.012500286102294922,3,-0.004286982528818428,-2.223883486301214,4.309999942779541,1.857131179553336,4.375,1.907574931880097,4.49875020980835,-0.004286982528818428
3971,2003-05-16,4.286250114440918,4.386250019073486,4.2849998474121085,4.3762497901916495,5119200.0,-0.02000573676366091,-1.1891879352739905,-1.7142714416762042,47.75465795819045,53.9953534656459,0.07966252796434414,0.026368916426944722,-0.3365274083703671,-0.10717868715085732,12.788368988578542,0.10125017166137784,0.056984464027348025,-0.0346249103546139,-0.18395478340299132,0.11470496269376351,-0.10928984687880217,0.04004002616957436,-0.0333078051757818,0.5495680169024343,-55.6159992496036,0.0746649365241887,5,0.06999969482421875,-0.08937525749206543,-0.4178125262260437,-0.4268749952316284,0.07375001907348544,4,0.06328370110840931,1.222228501592998,4.3737502098083505,-2.223883486301214,4.309999942779541,1.857131179553336,4.375,0.06328370110840931
3972,2003-05-19,4.138750076293944,4.307499885559082,4.137499809265137,4.28125,4232800.0,-0.034412373102079896,-1.344821235958012,1.5833381900256158,43.60001098631968,52.34470034680522,0.20984190316187146,0.17164296479596697,-0.17531473733081437,0.028755339773360866,12.671737146822784,0.1700000762939453,0.05633100546347514,-0.1751249551773082,-0.3445432654896141,-0.005706644865002275,-0.25983411033346115,-0.09041580002115523,0.3737497329711923,0.3663781659849784,-52.465160237959296,0.084709155156153,5,0.1862497329711923,0.13624978065490811,-0.27031248807907016,-0.2793749570846549,0.21999979019165217,0,0.10661427708319815,-1.1891879352739905,4.286250114440918,1.222228501592998,4.3737502098083505,-2.223883486301214,4.309999942779541,0.10661427708319815
3973,2003-05-20,4.041250228881837,4.170000076293944,4.005000114440918,4.151249885559082,5399200.0,-0.023557800208949597,1.2372870397310465,0.7719278285660636,39.71832146240738,50.349140748804395,0.27447902659932133,0.25733040265055784,-0.062131675502060446,0.11522229498444059,12.42634792768629,0.16499996185302646,0.04746951018386625,-0.2567498207092278,-0.46378778293052214,-0.04971185848793347,-0.360268801819875,-0.15323083959858064,0.4637495803832996,8.579915715437107,-40.25704729554988,0.1035189811106472,5,0.21749973297119052,0.21749973297119052,-0.17281264066696256,-0.18187510967254727,0.27374982833862216,1,0.10887709383564759,-1.344821235958012,4.138750076293944,-1.1891879352739905,4.286250114440918,1.222228501592998,4.3737502098083505,0.10887709383564759
3974,2003-05-21,3.9500000476837163,4.050000190734863,3.884999990463257,4.050000190734863,12917600.0,-0.022579690944643183,2.2999992847452857,0.9090950469469355,40.01893272620613,49.42531728174778,0.3436698763596229,0.3378442262110011,0.04458860946401222,0.19513625878449536,12.38547808446858,0.16500020027160645,0.029116879184376998,-0.3301874995231624,-0.5890504556671083,-0.07132454337921645,-0.4596189775951349,-0.20075602145118987,0.5349997737884515,12.967591722773403,-36.305348703240924,0.1294314780719728,5,0.2487498521804805,0.2487498521804805,-0.039062440395355225,-0.0762499570846562,0.32624983787536577,2,0.10696199746721002,1.2372870397310465,4.041250228881837,-1.344821235958012,4.138750076293944,-1.1891879352739905,4.286250114440918,0.10696199746721002
3975,2003-05-22,3.964999914169312,4.0349998474121085,3.900000095367432,3.9500000476837163,8076000.0,0.003797434507473385,-1.3478264475146138,-0.1499984502814534,38.085939064330375,47.65038498283898,0.31648970041455593,0.31715083332392835,0.044141695947422566,0.17028919426700595,12.62201362052384,0.1349997520446764,0.0005586515842059825,-0.30125012397766104,-0.5959142916952742,-0.006585956260047876,-0.44858220783646763,-0.15391804011885446,0.4839999174423215,15.960083618920414,-31.36914202137455,0.14733208385880664,5,0.2337499856948848,0.2337499856948848,0.011874973773955855,-0.07312500476837291,0.2774999141693111,3,0.1112862787849851,2.2999992847452857,3.9500000476837163,1.2372870397310465,4.041250228881837,-1.344821235958012,4.138750076293944,0.1112862787849851
3976,2003-05-23,3.983750104904175,3.9987499713897705,3.871249914169312,3.9500000476837163,5513600.0,0.004728925886696045,3.00001495964634,2.2500238420700978,32.76778358746762,45.04739373373656,0.26571919488182694,0.2979235869820851,0.03570729280879892,0.14194037134434723,13.430528114420593,0.12750005722045854,-0.020560885564570697,-0.27249993085861224,-0.5915208329821464,0.046520971264922384,-0.43201038192037977,-0.1129894797968447,0.43140973623855583,25.788011028738588,-16.798054945341676,0.1595104510617673,5,0.19124996662139893,0.20812475681304932,0.02593725919723422,-0.09187519550323575,0.30250000953674316,4,0.09475991436741005,-1.3478264475146138,3.964999914169312,2.2999992847452857,3.9500000476837163,1.2372870397310465,4.041250228881837,0.09475991436741005
3977,2003-05-27,4.043749809265137,4.106249809265137,3.9362499713897705,4.0625,4372000.0,0.015061111460555665,2.2000026927323155,-0.5555602650503754,33.61256508949957,42.90861238698863,0.15018366993482424,0.22639591491950917,-0.012824943013425738,0.07271323929601081,13.219265632765367,0.1699998378753662,-0.024720343822769664,-0.19781271219253505,-0.5279381774987071,0.13231275311363655,-0.3628754448456206,-0.03274997953944947,0.32789723771972046,57.74051932526193,19.257021199502567,0.16506273265308585,5,0.10562503337860107,0.1481250524520874,-0.02468729019165128,-0.1443747282028207,0.41125011444091797,1,0.0782071936114015,3.00001495964634,3.983750104904175,-1.3478264475146138,3.964999914169312,2.2999992847452857,3.9500000476837163,0.0782071936114015
3978,2003-05-28,4.127500057220459,4.158750057220459,4.0349998474121085,4.056250095367432,8631200.0,0.02071103601994162,-1.1758191086220011,-3.79995931030975,41.67562635163544,41.67792537000438,0.030880957630619932,0.13613811424409494,-0.08889498740608648,-0.022625446695324847,12.870164248175032,0.1237502098083505,-0.04392652181869572,-0.10549997091293317,-0.43825305763690103,0.22725311581103425,-0.27187651427491666,0.060876572449050315,0.20411521913915465,89.13044019096695,50.150802702674994,0.1663765433619838,5,0.0012499094009399414,0.06437480449676514,-0.10843753814697354,-0.22812497615814298,0.25,2,0.0560266035273822,2.2000026927323155,4.043749809265137,3.00001495964634,3.983750104904175,-1.3478264475146138,3.964999914169312,0.0560266035273822
3979,2003-05-29,4.082499980926514,4.175000190734863,4.0,4.122499942779541,8848800.0,-0.010902501676583687,1.4137881139670097,-0.56140327394895,42.4507658186693,39.96495589385844,0.04494265236818862,0.17162613754859812,-0.04081048727736736,0.01146469136897732,12.965205579148614,0.17500019073486328,-0.08026155034430715,-0.13887504339218104,-0.4757852687000419,0.19803518191567981,-0.30733015604611147,0.029580069261749387,0.2122860664578754,69.54728375748904,27.080303546666308,0.16845511265393043,5,0.046249985694885254,0.10937488079071045,-0.04656243324279785,-0.16624987125396729,0.39750003814697266,3,0.056950416994534736,-1.1758191086220011,4.127500057220459,2.2000026927323155,4.043749809265137,3.00001495964634,3.983750104904175,0.056950416994534736
3980,2003-05-30,4.1787500381469735,4.226250171661377,4.0625,4.087500095367432,7295200.0,0.023576254175172284,-1.3185843097936352,-2.2812507450587924,41.6851515791014,39.29056629618188,-0.09149919623325875,0.07654398623410952,-0.12811959450661714,-0.09410870819045325,13.238097949432886,0.16375017166137695,-0.10368531178212592,-0.0408749938011157,-0.378315162952334,0.2965651753501022,-0.20959507837672486,0.12784509077449346,0.08215311858020957,86.61969040530481,43.7890236245958,0.16872008457560897,5,-0.08937513828277677,0.013124823570250577,-0.14281249046325772,-0.26249992847442716,0.3162498474121085,4,0.023332299496751974,1.4137881139670097,4.082499980926514,-1.1758191086220011,4.127500057220459,2.2000026927323155,4.043749809265137,0.023332299496751974
3981,2003-06-02,4.276249885559082,4.445000171661377,4.172500133514403,4.1875,8518400.0,0.023332299496751974,-3.589489069853301,0.9726020954719943,39.81692519880934,38.870223430902946,-0.21296198113380527,-0.021569506336181377,-0.21282245157102597,-0.19912234844721155,13.195057979314706,0.27250003814697354,-0.12171243916482233,0.05631235837936366,-0.2813357478655858,0.3939604646243131,-0.11251169474311151,0.22513641150183883,-0.40499997138977006,66.83042365148864,29.407597021389137,0.16882405312247484,6,-0.11812484264373779,-0.08437502384185791,-0.2012498378753662,-0.35999977588653564,0.1725001335144043,0,-0.007892442706501579,-1.3185843097936352,4.1787500381469735,1.4137881139670097,4.082499980926514,-1.1758191086220011,4.127500057220459,-0.007892442706501579
3982,2003-06-03,4.291250228881837,4.3037500381469735,4.242499828338623,4.28125,4988800.0,0.0035078266528367763,2.500027247956276,0.11267878058478774,45.7433442797766,39.53967041061064,-0.22803565453304753,-0.04674382756642448,-0.2178920463958649,-0.21943005995511822,12.7179600530739,0.0612502098083505,-0.1539313506006783,0.07625018358230662,-0.2537279289195373,0.40622829608415056,-0.0887388726686158,0.24123923983322904,-0.4085253095626835,65.44946438885057,29.12170972864314,0.16498905625092203,6,-0.1331251859664926,-0.0993753671646127,-0.19750010967254727,-0.37500011920929044,0.1262497901916495,1,-0.0011651882724680318,-3.589489069853301,4.276249885559082,-1.3185843097936352,4.1787500381469735,1.4137881139670097,4.082499980926514,-0.0011651882724680318
3983,2003-06-04,4.338749885559082,4.386250019073486,4.264999866485597,4.3162498474121085,7500800.0,0.011068955233035194,1.0638270242191914,2.2499523173754374,51.48770661289575,40.81397862024282,-0.2557968273374467,-0.10732671444881525,-0.24664477361849357,-0.2721744256093075,12.149523849586961,0.12125015258788974,-0.16545917735429505,0.12856234312057513,-0.1905341607993556,0.44765884704050585,-0.030985908839390675,0.28811059508054093,-0.4447794611930842,76.12354042345267,38.01510756875684,0.15954825195996536,6,-0.1806248426437378,-0.1468750238418579,-0.24499976634979248,-0.42249977588653564,0.09375,2,0.026793440786686995,2.500027247956276,4.291250228881837,-3.589489069853301,4.276249885559082,-1.3185843097936352,4.1787500381469735,0.026793440786686995
3984,2003-06-05,4.293749809265137,4.332499980926514,4.247499942779541,4.318749904632568,5568800.0,-0.010371668678971768,2.238081397989119,-1.1111134658584736,45.778343999049795,41.66869027965609,-0.17534766921955747,-0.06797777135448868,-0.18726537568344703,-0.2322948778358036,12.093860240453559,0.09124994277954102,-0.16072650176919812,0.08493727445602417,-0.23237619429041434,0.4022507432024631,-0.07371945991719553,0.24359400882924387,-0.38875878995323143,60.457439341977484,23.546974429366465,0.1586567343732194,6,-0.13562476634979248,-0.1018749475479126,-0.19999969005584717,-0.37749969959259033,0.17500019073486328,3,0.01950515322867763,1.0638270242191914,4.338749885559082,2.500027247956276,4.291250228881837,-3.589489069853301,4.276249885559082,0.01950515322867763
3985,2003-06-06,4.235000133514403,4.389999866485597,4.231249809265137,4.326250076293944,4575200.0,-0.01368260340273253,-2.215171781066736,3.6499837875984666,47.21088481272682,43.27347930468489,-0.08299898637009218,-0.011387091089975598,-0.113515149159654,-0.17824102565335398,12.399786635920393,0.15875005722045987,-0.1421633404088709,0.02718759775161672,-0.28963867897939277,0.34401387448262666,-0.13122554061388847,0.1856007361171219,-0.31920893115550886,22.935776605759767,-17.806820425895598,0.15841313836550497,6,-0.04437506198882968,-0.04312527179717929,-0.14125001430511386,-0.318750023841857,0.15124988555908292,4,0.05785121082293099,2.238081397989119,4.293749809265137,1.0638270242191914,4.338749885559082,2.500027247956276,4.291250228881837,0.05785121082293099
3986,2003-06-09,4.141250133514403,4.268750190734863,4.136250019073486,4.2274999618530265,4472800.0,-0.022136953257236858,-1.7532486834348617,0.9452041909440075,50.14451201629956,45.11036229655156,0.03960698391598072,0.06813554345816986,-0.005907379943010049,-0.09119676406199329,12.778688847582991,0.13250017166137695,-0.11780097215010965,-0.055312407016755216,-0.3643334722522118,0.25370865821870137,-0.20982293963448395,0.09919812560097352,-0.21487475176945914,1.9704896345401501,-42.06681364839836,0.1545105326177284,6,0.08124995231628507,0.05062472820282071,-0.04437506198882968,-0.22500002384185702,0.1837496757507333,0,0.08542100588946422,-2.215171781066736,4.235000133514403,2.238081397989119,4.293749809265137,1.0638270242191914,4.338749885559082,0.08542100588946422
3987,2003-06-10,4.298749923706056,4.304999828338623,4.136250019073486,4.141250133514403,4353600.0,0.038031943281337854,-1.0149228662607146,-1.8260881583821436,63.918906728045464,47.58183789393045,-0.08707384143270414,-0.11079661858523604,-0.1464260873794485,-0.252179398801319,12.502688193045042,0.16874980926513672,-0.08565877612056116,0.11218739748001205,-0.1671808587136896,0.3915556536737137,-0.027496730616839216,0.2518715255768633,-0.36200204616278286,64.03940979269093,14.87599478484232,0.13968412809685093,6,-0.0762498378753671,-0.10687506198883145,-0.20187485218048185,-0.3824998140335092,-0.04124975204467862,1,0.03489388729970866,-1.7532486834348617,4.141250133514403,-2.215171781066736,4.235000133514403,2.238081397989119,4.293749809265137,0.03489388729970866
3988,2003-06-11,4.40625,4.408750057220459,4.213749885559082,4.302499771118163,4604800.0,0.025007287746868112,2.586198731946016,0.6587324894565848,74.23639531729246,51.113574504888575,-0.1686056995179932,-0.22749950184222456,-0.23071160787788791,-0.3627122824115423,12.40477721215468,0.19500017166137695,-0.042803547614107096,0.21812497377395612,-0.06599010064678623,0.5022400481946985,0.07606743656358539,0.36018251098432685,-0.4593370765743652,99.08254793743897,43.467631104430374,0.14205753721037118,6,-0.15249991416931152,-0.21437513828277588,-0.2762500047683716,-0.4568749666213989,-0.0637497901916495,2,0.00255319581809621,-1.0149228662607146,4.298749923706056,-1.7532486834348617,4.141250133514403,-2.215171781066736,4.235000133514403,0.00255319581809621
3989,2003-06-12,4.446249961853027,4.456250190734863,4.375,4.40749979019165,5375200.0,0.009078005526928168,1.765934306747072,0.3734948065079479,74.9029855073536,54.80444494136104,-0.16939523472566087,-0.2706446764294723,-0.24691625425966635,-0.40442554787512996,12.649471316226322,0.08125019073486328,-0.0008864030516990695,0.2513124346733093,-0.05105482803873507,0.5536796973853537,0.10012880331728713,0.4024960660293315,-0.4893752934626776,96.87493015084438,34.74674368670928,0.15118363135602228,6,-0.14999985694885254,-0.2543751001358032,-0.29374992847442627,-0.4743748903274536,-0.12874984741210938,3,-0.003092510860143949,2.586198731946016,4.40625,-1.0149228662607146,4.298749923706056,-1.7532486834348617,4.141250133514403,-0.003092510860143949
3990,2003-06-13,4.355000019073486,4.476250171661377,4.295000076293944,4.43625020980835,4612000.0,-0.020522899873472555,1.2480616028814362,-2.0967698271088415,67.87004132131814,57.921457843862015,-0.05645151770681167,-0.19064599441379304,-0.13852562898824416,-0.3146385559868934,12.69780210053052,0.18125009536743253,0.02307146227489376,0.1610000014305113,-0.139140935558709,0.4611409384197316,0.01092953293590071,0.3110704699251219,-0.37815032978935603,64.33820641990823,-2.2881729173428624,0.15007046849461025,6,-0.04874992370605469,-0.1631251573562622,-0.20249998569488525,-0.3831249475479126,0.021249771118163174,4,0.02611939849100464,1.765934306747072,4.446249961853027,2.586198731946016,4.40625,-1.0149228662607146,4.298749923706056,0.02611939849100464
3991,2003-06-16,4.557499885559082,4.572500228881836,4.355000019073486,4.355000019073486,5116000.0,0.04649824698018645,-1.1481516366710387,-2.4923001983637922,71.74604199801391,60.810646479221724,-0.24011075941923554,-0.3918741612638552,-0.3301243557513862,-0.5178578345120197,13.084896165969063,0.2175002098083496,0.05666010605855032,0.349937379360199,0.010326141411846734,0.6895486173085508,0.18013176038602285,0.5197429983343751,-0.5506861673323167,96.56152753958703,27.620987922086115,0.16980561897417595,6,-0.2031247615814209,-0.3356248140335083,-0.37687480449676514,-0.5856248140335083,-0.21749973297119052,0,-0.03757539677142263,1.2480616028814362,4.355000019073486,1.765934306747072,4.446249961853027,2.586198731946016,4.40625,-0.03757539677142263
3992,2003-06-17,4.579999923706055,4.643750190734863,4.5,4.599999904632568,5366400.0,0.004936925663622471,1.6744083922908026,-0.09876540302774134,70.20089756127464,62.88988991793049,-0.24288634776764617,-0.40013715504348113,-0.34280865544682193,-0.5414527250850325,14.375848911630445,0.14375019073486328,0.0875756162607253,0.350374925136566,-0.02577857783145454,0.7265284281045861,0.16229817365255617,0.5384516766205758,-0.5279312846268835,85.1743670268448,18.011612959388472,0.18807675148401012,6,-0.18999981880187988,-0.3224998712539673,-0.3587498664855957,-0.608124852180481,-0.2937498092651367,1,-0.05567688180976571,-1.1481516366710387,4.557499885559082,1.2480616028814362,4.355000019073486,1.765934306747072,4.446249961853027,-0.05567688180976571
3993,2003-06-18,4.481249809265137,4.56125020980835,4.4412498474121085,4.559999942779541,2798400.0,-0.021561160717446293,1.9538308048945316,3.9375104308227833,66.9861561767859,65.2463134932345,-0.13611034512349907,-0.28114782065096566,-0.23752514953467063,-0.44304556027534847,14.789588047874064,0.1387500762939462,0.11325278426078,0.2296248316764835,-0.15157395180107258,0.6108236151540396,0.039025439937705464,0.42022422341526156,-0.37001301502039663,53.40492382913455,-12.900341392749674,0.19059939173877816,6,-0.09124970436096191,-0.22374975681304932,-0.22343742847442627,-0.5056248903274536,0.052500247955322266,2,-0.04993018624874468,1.6744083922908026,4.579999923706055,-1.1481516366710387,4.557499885559082,1.2480616028814362,4.355000019073486,-0.04993018624874468
3994,2003-06-19,4.372499942779541,4.493750095367432,4.346250057220459,4.481249809265137,2369600.0,-0.02426775366567413,1.205600812848714,1.3809483442425416,58.16649214449226,66.463603196764,-0.01677957513529016,-0.1466407394779452,-0.11930083168765293,-0.3336578237326364,14.366248057270248,0.14750003814697266,0.12800755542427122,0.09974997043609601,-0.25712013280643475,0.4566200736786272,-0.07868508118516981,0.27818502205736184,-0.20801180888578852,22.222176646403856,-39.798572597889944,0.17843505162126552,6,0.01750016212463379,-0.11499989032745361,-0.11468756198883057,-0.3968750238418579,0.252500057220459,3,-0.006861002484569556,1.9538308048945316,4.481249809265137,1.6744083922908026,4.579999923706055,-1.1481516366710387,4.557499885559082,-0.006861002484569556
3995,2003-06-20,4.40625,4.429999828338623,4.3449997901916495,4.40625,2388800.0,0.007718709585392114,2.5789748428936066,-0.0,55.79065373237293,67.0909522763277,-0.02646646446175449,-0.15350897871031144,-0.14157851337103367,-0.3670063792031675,13.916992750002393,0.08500003814697354,0.1338003338645377,0.11143752336502111,-0.21889543863111793,0.44177048536116015,-0.05372895763304797,0.2766040043630902,-0.1938356604221365,20.50213479110993,-39.22026387580929,0.1651664809980694,6,-0.016249895095825195,-0.1487499475479126,-0.1321876049041748,-0.4306250810623169,0.28625011444091797,4,-0.02014181799922432,1.205600812848714,4.372499942779541,1.9538308048945316,4.481249809265137,1.6744083922908026,4.579999923706055,-0.02014181799922432
3996,2003-06-23,4.361249923706056,4.387499809265137,4.324999809265137,4.357500076293944,1820800.0,-0.010212783272384507,1.2222372927333762,100.0,53.036865226900176,65.88183655397822,0.059253555218893084,-0.08303472377990406,-0.08994603380020205,-0.3230000570199616,13.244869969731443,0.08125019073486328,0.1493776673103806,0.04756245613098198,-0.24938630502316972,0.3445112172851337,-0.10091192444609387,0.19603683670805783,-0.10570199901249211,11.372571312314406,-45.65803623830154,0.14847438057707582,6,0.06750011444091708,-0.10374987125396817,-0.08468759059906095,-0.38562500476837247,0.28875017166137606,0,0.003439350357809179,2.5789748428936066,4.40625,1.205600812848714,4.372499942779541,1.9538308048945316,4.481249809265137,0.003439350357809179
3997,2003-06-24,4.360000133514403,4.457499980926514,4.3400001525878915,4.372499942779541,3668000.0,-0.00028656697357765104,-3.4762034514079287,-3.3334181078318217,50.96046376401791,63.29562193694772,0.07834410192807795,-0.0599511831661772,-0.08294905224923532,-0.3206257716635257,13.47539379985876,0.11749982833862216,0.16894758468084703,0.030500149726866432,-0.2382693670050049,0.29926966645873776,-0.10388460863906879,0.16488490809280165,-0.0656319822167104,14.81492694564331,-38.15643321469082,0.1343847583659355,6,0.10937500000000089,-0.102500081062316,-0.08343780040740878,-0.3843752145767203,0.3775000572204599,1,-0.0045871514481791165,1.2222372927333762,4.361249923706056,2.5789748428936066,4.40625,1.205600812848714,4.372499942779541,-0.0045871514481791165
3998,2003-06-25,4.358749866485597,4.4337501525878915,4.296249866485597,4.3449997901916495,3662400.0,-0.00028675848406434223,-1.471916950983289,-1.100022888532909,53.05882759490414,60.868493280008884,0.08062664918942009,-0.04267599157442614,-0.08128777047393232,-0.31912505405349556,13.966103327782555,0.13750028610229492,0.19440288146326434,0.017687392234803312,-0.23383586772583698,0.2692106521954436,-0.10807423774551683,0.14344902221512346,0.2850003242492667,31.645532946391636,-19.537057679835062,0.1257616299803202,6,0.1106252670288077,-0.10124981403350919,-0.05875003337860196,-0.3831249475479135,0.375,2,-0.016633152684931263,-3.4762034514079287,4.360000133514403,1.2222372927333762,4.361249923706056,2.5789748428936066,4.40625,-0.016633152684931263
3999,2003-06-26,4.315000057220459,4.3425002098083505,4.236249923706056,4.295000076293944,6596800.0,-0.010037237879037209,1.8333301544310048,1.4545359966707048,53.81861336164165,59.3072235067115,0.11599931726301271,0.02043283401998508,-0.036619413800292655,-0.2754764477467173,14.123004047459503,0.12249994277954102,0.1928576280140879,-0.03768742084503174,-0.25851154056329406,0.18313669887323059,-0.1480994807041629,0.07272463901409942,0.3218001270294186,35.59327147921827,-18.370774189864527,0.11041205985913123,6,0.125,-0.05750000476837158,-0.05625009536743164,-0.3393751382827759,0.403749942779541,3,0.05069524845867779,-1.471916950983289,4.358749866485597,-3.4762034514079287,4.360000133514403,1.2222372927333762,4.361249923706056,0.05069524845867779
4000,2003-06-27,4.276249885559082,4.377500057220459,4.239999771118163,4.2824997901916495,3708000.0,-0.008980340938011033,-2.4920648376333823,-0.3124955296473203,56.800996241513666,57.64666286710036,0.15913922327859265,0.07047527534917997,0.005841752382509391,-0.2359361412961576,14.725937154116991,0.1375002861022958,0.16973030859942284,-0.08131258487701398,-0.28993654667122737,0.1273113769171994,-0.18562456577412068,0.02299939602009271,0.3445282882690428,18.079074127953636,-40.707753267437496,0.10431198089710682,6,0.16375017166137695,-0.01874983310699463,-0.07749998569488525,-0.3006249666213989,0.38500022888183594,4,0.08155512979226232,1.8333301544310048,4.315000057220459,-1.471916950983289,4.358749866485597,-3.4762034514079287,4.360000133514403,0.08155512979226232
4001,2003-06-30,4.242499828338623,4.324999809265137,4.239999771118163,4.2487502098083505,2672800.0,-0.007892442706501579,-14.11045180977992,1.0000762951097677,46.7625847946732,55.04240589303353,0.16037240676107611,0.1070560392046298,0.03895739804141307,-0.20244241747127667,14.831963420160838,0.08500003814697354,0.1397720258065931,-0.11337513923645037,-0.32528848778589836,0.09853820931299762,-0.21933181351117437,-0.007418464961726379,0.36289721548461884,2.8248149225742067,-53.01330946999604,0.10595667427472415,6,0.1562502384185791,0.015000224113464355,-0.04374992847442627,-0.25249993801116943,0.4025001525878906,0,0.10606960620161443,-2.4920648376333823,4.276249885559082,1.8333301544310048,4.315000057220459,-1.471916950983289,4.358749866485597,0.10606960620161443
4002,2003-07-01,4.286250114440918,4.3212499618530265,4.112500190734863,4.239999771118163,5477600.0,0.010312383705959327,2.5913927332092244,-7.399603295696375,42.54659378465213,52.32689896057422,0.07886524456013522,0.06631179033377954,-0.004649917087757416,-0.24466039455886435,14.796969165155385,0.20874977111816317,0.12332982863977016,-0.0693748474121092,-0.2816207489456106,0.14287105412139223,-0.1754977981788599,0.036748103354641515,0.30438104457763604,54.08558578616898,3.564020322233816,0.10612295076675086,7,0.016875028610229492,0.0037499666213989258,-0.10281264781951904,-0.29625022411346436,0.403749942779541,1,0.08486438523524198,-14.11045180977992,4.242499828338623,-2.4920648376333823,4.276249885559082,1.8333301544310048,4.315000057220459,0.08486438523524198
4003,2003-07-02,4.454999923706055,4.521249771118164,4.242499828338623,4.293749809265137,9669600.0,0.039370033189756626,-1.1137430304958744,3.48646308019046,50.46853871074488,51.47157080126897,-0.10504644768843363,-0.09832340381957572,-0.17387195132919775,-0.4100627505294998,14.578481020279337,0.278749942779541,0.08545409751501509,0.09356245994567836,-0.12305966760380471,0.3101845874951614,-0.014748603829063178,0.2018735237204199,0.10694337721547775,83.792069621213,37.51731229100115,0.10831106377474169,7,-0.13812494277954102,-0.13312482833862305,-0.28437507152557373,-0.46125006675720215,0.24000024795532227,2,0.06341195777031583,2.5913927332092244,4.286250114440918,-14.11045180977992,4.242499828338623,-2.4920648376333823,4.276249885559082,0.06341195777031583
4004,2003-07-03,4.377500057220459,4.477499961853027,4.331250190734863,4.4099998474121085,4280000.0,-0.017396154391204677,-1.3400052643023084,-0.20154894341831567,51.22282805875462,50.96403461531137,-0.029907856829750834,-0.014996343195143425,-0.09606211781658391,-0.32977181662748567,14.47501877804705,0.14624977111816406,0.04507924549577069,0.011875081062316717,-0.20246362154607223,0.22621378367070566,-0.09529427024187775,0.11904443236651119,0.15747665708987313,64.83183817267647,19.981024739383592,0.10716935130419436,7,-0.06062507629394531,-0.055624961853027344,-0.21718764305114746,-0.38375020027160645,0.3612499237060547,3,0.08138202275463646,-1.1137430304958744,4.454999923706055,2.5913927332092244,4.286250114440918,-14.11045180977992,4.242499828338623,0.08138202275463646
4005,2003-07-07,4.480000019073486,4.49875020980835,4.3662500381469735,4.3837499618530265,4210400.0,0.023415182298846426,-1.0190517019011875,-2.9615593409335412,45.274399374296735,50.10153840946655,-0.1350479536991136,-0.10350729424705385,-0.19503979321321196,-0.42807794603660554,14.101964845955116,0.13250017166137606,0.015527087060999811,0.10212504863739014,-0.10875664982746791,0.3130067471022482,-0.003315800595038887,0.20756589786981916,0.041249752044677734,89.90830718260403,49.467068378975114,0.10544084923242901,7,-0.16312503814697266,-0.1268749237060547,-0.3196876049041748,-0.4862501621246338,0.309999942779541,0,0.05329240622992004,-1.3400052643023084,4.377500057220459,-1.1137430304958744,4.454999923706055,2.5913927332092244,4.286250114440918,0.05329240622992004
4006,2003-07-08,4.494999885559082,4.541250228881836,4.398749828338623,4.473750114440918,3645600.0,0.0033481844691369833,1.5054914651732116,0.2207767115347439,44.769228421724755,49.41362337143397,-0.1442495670454953,-0.09554491137945043,-0.20433617814553884,-0.4382751621594423,14.485442750926838,0.1425004005432129,0.006224116132051094,0.09943742752075213,-0.08564159912293157,0.28451645416443583,0.006897914198909838,0.19197694084259442,-0.38249969482421875,89.21274887282935,52.18150485484131,0.09253951332184207,7,-0.16812467575073242,-0.11687469482421875,-0.3543750047683716,-0.5012500286102295,0.278749942779541,1,0.0369855913491659,-1.0190517019011875,4.480000019073486,-1.3400052643023084,4.377500057220459,-1.1137430304958744,4.454999923706055,0.0369855913491659
4007,2003-07-09,4.448750019073486,4.521249771118164,4.417500019073486,4.482500076293945,2572000.0,-0.010289180792680486,-1.155837721883964,-1.5882550937976843,47.861855210859346,48.836181995429,-0.09396839028545312,-0.03950675758344513,-0.15775924268601038,-0.38772225626471446,14.685321373577809,0.10374975204467773,-0.0030977441063182454,0.04568755626678467,-0.13497724961797353,0.22635236215154286,-0.04464484667559443,0.13601995920916377,-0.32767482757568356,69.03762818722318,32.669836332328664,0.09033240294237899,7,-0.12187480926513672,-0.07062482833862305,-0.27375006675720215,-0.4550001621246338,0.3000001907348633,2,0.044113506268419034,1.5054914651732116,4.494999885559082,-1.0190517019011875,4.480000019073486,-1.3400052643023084,4.377500057220459,0.044113506268419034
4008,2003-07-10,4.417500019073486,4.449999809265137,4.349999904632568,4.449999809265137,2376000.0,-0.007024445038723126,5.153880012324486,0.9629551138049421,53.29670943879227,48.778192670667956,-0.05979652386720424,-0.00776904307416082,-0.1252893330120468,-0.35292597472218823,14.152333996223119,0.09999990463256836,-0.006335094281796572,0.013875055313110174,-0.1669015569938921,0.19465166762011243,-0.0765132508403914,0.10426336146661175,-0.2880213268280025,41.0713393672145,2.793838805271342,0.0903883061535012,7,-0.09062480926513672,-0.03937482833862305,-0.24250006675720215,-0.4237501621246338,0.3400001525878906,3,0.061686482619218275,-1.155837721883964,4.448750019073486,1.5054914651732116,4.494999885559082,-1.0190517019011875,4.480000019073486,0.061686482619218275
4009,2003-07-11,4.432499885559082,4.519999980926514,4.3125,4.398749828338623,8848000.0,0.003395555499905001,-1.0121238183091852,-1.0384700030811216,51.97739341831515,48.24223680142367,-0.06300152955452099,-0.02514083183840654,-0.13939370869185552,-0.36601272211407476,13.505198027926108,0.20749998092651367,-0.0060064325411417485,0.029562425613403498,-0.15063529580057988,0.20976014702738688,-0.060536435093588636,0.11966128632039563,-0.2947857625808714,52.458913875478395,11.440011272156262,0.09009886070699191,7,-0.10562467575073242,-0.05437469482421875,-0.25749993324279785,-0.4387500286102295,0.4100003242492676,4,0.059221724281936394,5.153880012324486,4.417500019073486,-1.155837721883964,4.448750019073486,1.5054914651732116,4.494999885559082,0.059221724281936394
4010,2003-07-14,4.46875,4.617499828338623,4.416250228881836,4.434999942779541,3942400.0,0.008178255020156788,-4.649152394911023,1.0,58.20611603964367,49.51374027308706,-0.07719139829722899,-0.05526563852137745,-0.17104454470421526,-0.3995007726974116,13.617104292169152,0.2012495994567871,-0.007194324192862922,0.06012504100799543,-0.12088070394081285,0.2411307859568037,-0.030377831466409155,0.1506279134824,-0.32296515490371647,51.22953702994383,6.193693299394781,0.09050287247440435,7,-0.10374999046325684,-0.09062480926513672,-0.2937500476837158,-0.47500014305114746,0.44374990463256836,0,0.06041957615138771,-1.0121238183091852,4.432499885559082,5.153880012324486,4.417500019073486,-1.155837721883964,4.448750019073486,0.06041957615138771
4011,2003-07-15,4.386250019073486,4.551249980926514,4.360000133514403,4.474999904632568,5327200.0,-0.01846153419334573,-1.7079690232325542,-2.629621780471609,51.78267492558431,50.539971510968414,0.031116121436417288,0.014489818296707035,-0.08662250131381377,-0.314430951961322,13.08261052540447,0.19124984741211026,-0.007681971613228811,-0.013812446594238637,-0.18082659470825213,0.15320170151977486,-0.09731952065124538,0.06969462746276811,-0.22159657464750904,24.18034773173908,-23.658806138774995,0.08350707405700696,7,0.04374980926513672,-0.008124828338623047,-0.1950000524520874,-0.3925001621246338,0.49499988555908203,1,0.09204900336821797,-4.649152394911023,4.46875,-1.0121238183091852,4.432499885559082,5.153880012324486,4.417500019073486,0.09204900336821797
4012,2003-07-16,4.324999809265137,4.408750057220459,4.287499904632568,4.389999866485597,3593600.0,-0.01396414010647018,1.3658465102647481,0.7323959553411303,47.88068678934778,50.252432408590956,0.1100097179410735,0.05866428755309805,-0.02799087990917748,-0.2519988085842826,11.985220069449186,0.12125015258789062,-0.009662493254496418,-0.062312650680541815,-0.20921100981032748,0.08458570844924385,-0.13576183024543464,0.011136528884351016,-0.1422325094826533,11.363610091610553,-36.932544193222554,0.07344917956489264,7,0.12750005722045898,0.05312538146972656,-0.11781233549118042,-0.3312499523162842,0.6575002670288086,2,0.10375723441933138,-1.7079690232325542,4.386250019073486,-4.649152394911023,4.46875,-1.0121238183091852,4.432499885559082,0.10375723441933138
4013,2003-07-17,4.257500171661377,4.322500228881837,4.21875,4.3212499618530265,4515200.0,-0.01560685331341749,2.1320670519731393,0.9807651395664183,46.49390811228239,49.72699685898293,0.16376999382408997,0.1144074119244296,0.03460111907519803,-0.18285946602149394,11.098785552927385,0.10624980926513672,0.0019710697287953494,-0.11862480640411377,-0.26942943230860017,0.03217981950037263,-0.19402711935635697,-0.04322249345187057,-0.05734357073664764,9.717915571983607,-38.52506425029598,0.0754023129522433,7,0.16062474250793457,0.12062501907348633,-0.050312697887420654,-0.2637503147125244,0.622499942779541,3,0.11538461969228186,1.3658465102647481,4.324999809265137,-1.7079690232325542,4.386250019073486,-4.649152394911023,4.46875,0.11538461969228186
4014,2003-07-18,4.3425002098083505,4.388750076293944,4.203750133514403,4.300000190734863,4066400.0,0.01996477621134285,1.7407449269731743,-0.6666691599410822,53.82397447619451,50.67694964808268,0.08189528398641954,0.028506157990505265,-0.0507529717884454,-0.26590847545293705,10.98675650745076,0.18499994277954102,0.017599742400148166,-0.03212478160858101,-0.1836761639898974,0.11942660077273537,-0.10790047279923876,0.043650909582076736,0.27499961853027255,33.534786376795914,-17.75852869374959,0.07577569119065816,7,0.06812477111816317,0.035624980926512784,-0.1196877360343942,-0.34875035285949796,0.6199998855590811,4,0.09556705625843631,2.1320670519731393,4.257500171661377,1.3658465102647481,4.324999809265137,-1.7079690232325542,4.386250019073486,0.09556705625843631
4015,2003-07-21,4.317500114440918,4.3212499618530265,4.201250076293944,4.3087501525878915,5877600.0,-0.005757074072435309,13.769528728213364,0.20588136296825674,54.37319656766058,51.74405721985333,0.090989172437693,0.04903022905951815,-0.024268974876437532,-0.2382645986017291,10.870804648462439,0.14125013351440607,0.012329909179699783,-0.05268738269805873,-0.20553160020851813,0.10015683481240067,-0.12910949145328843,0.023734726057170974,0.29172472000122074,33.214305663601,-23.20986069766238,0.07642210875522955,7,0.09187483787536621,0.06062507629394531,-0.0734376311302185,-0.32375025749206543,0.59375,0,0.12159816594131456,1.7407449269731743,4.3425002098083505,2.1320670519731393,4.257500171661377,1.3658465102647481,4.324999809265137,0.12159816594131456
4016,2003-07-22,4.3762497901916495,4.434999942779541,4.3212499618530265,4.332499980926514,5998400.0,0.013607336234741307,-2.4339695975124584,5.000000000000406,55.15758051725819,52.55469336500876,0.015224354372071147,-0.008999484264088586,-0.08440794414485442,-0.295359230622096,11.134717740228709,0.11749982833862305,0.013169829840533609,0.005312299728392311,-0.1474944628691235,0.1581190623259081,-0.07109108157036559,0.08171568102715021,0.21665605392456122,74.86623052616305,17.396646603503946,0.07640338129875801,7,0.03312516212463468,0.0018754005432137788,-0.12718731164932162,-0.38249993324279696,0.5487504005432138,1,0.12253645019139436,13.769528728213364,4.317500114440918,1.7407449269731743,4.3425002098083505,2.1320670519731393,4.257500171661377,0.12253645019139436
4017,2003-07-23,4.3400001525878915,4.392499923706056,4.262499809265137,4.3737502098083505,3182400.0,-0.0082832652023207,2.6491523949110483,-0.7714332425068277,42.229732777452064,51.32502929152652,0.038471215521140856,0.02706248775392428,-0.05426899831721688,-0.25882611435422564,10.846586474439714,0.13000011444091886,0.011367733915959022,-0.029937338829039817,-0.18330620957413313,0.1234315319160535,-0.10662177420158692,0.04674709654350728,0.23723946081542824,59.358355313754465,5.0028225441559115,0.07668443537254677,7,0.06937479972839267,0.03812503814697177,-0.05187505483627408,-0.2599999904632577,0.6587500572204581,2,0.12471192004957321,-2.4339695975124584,4.3762497901916495,13.769528728213364,4.317500114440918,1.7407449269731743,4.3425002098083505,0.12471192004957321
4018,2003-07-24,4.286250114440918,4.425000190734863,4.2537498474121085,4.388750076293944,2542400.0,-0.012384800980922317,-1.0447741648969069,3.037030757710594,43.630012456036056,50.397542517939954,0.08006526275486348,0.07916117077953633,-0.0033907718129491116,-0.20288683797172968,10.939771186505224,0.1712503433227548,0.006664016162170938,-0.0800623893737793,-0.23790651858518963,0.07778173983763104,-0.15898445397948446,-0.0011403247680741302,0.27594991747802666,36.363673453568005,-15.978193899271652,0.07892206460570501,7,0.12312483787536621,0.0787498950958252,0.037499964237213135,-0.08937501907348633,0.7674999237060547,3,0.16243801534289215,2.6491523949110483,4.3400001525878915,-2.4339695975124584,4.3762497901916495,13.769528728213364,4.317500114440918,0.16243801534289215
4019,2003-07-25,4.533750057220459,4.538750171661377,4.266250133514403,4.267499923706056,6844800.0,0.05774276726075378,-1.0279094194734224,-2.5975632449129735,53.120470387615775,49.832470778825744,-0.16937337151737708,-0.15927648464189303,-0.2488502990950856,-0.44372231325855793,11.698262648221966,0.27250003814697354,0.007520049072573087,0.1565000534057619,-0.016007729693059858,0.32900783650458365,0.07024616185635058,0.24275394495517322,0.014011976473486065,98.51848502873032,48.8247150515172,0.08625389154941103,7,-0.1575000286102295,-0.16875004768371582,-0.20999997854232788,-0.2762500047683716,0.6462497711181641,4,0.07637166867393153,-1.0447741648969069,4.286250114440918,2.6491523949110483,4.3400001525878915,-2.4339695975124584,4.3762497901916495,0.07637166867393153
4020,2003-07-28,4.625,4.677499771118164,4.511250019073486,4.537499904632568,6453600.0,0.020126813703418955,-1.3749987227563938,0.32863869104012344,56.93334648981373,50.40476761929567,-0.26387799554502234,-0.23511370803094955,-0.33901260120074816,-0.5262924329675922,12.51108889449431,0.16624975204467773,0.0082556411215009,0.2303124904632572,0.03218831518184029,0.4284366657446741,0.1312504028225483,0.3293745781039661,-0.4237499237060556,87.61067125180611,41.142979459457166,0.09906208764070847,7,-0.1856250762939453,-0.23000001907348633,-0.3012499213218689,-0.3674999475479126,0.6050000190734863,0,0.07297299359295817,-1.0279094194734224,4.533750057220459,-1.0447741648969069,4.286250114440918,2.6491523949110483,4.3400001525878915,0.07297299359295817
4021,2003-07-29,4.692500114440918,4.737500190734863,4.581250190734863,4.662499904632568,4984000.0,0.014594619338576864,1.604158802188676,0.34285916698001645,62.71187873729946,52.05267783573475,-0.31666922540209175,-0.2816106910934275,-0.40179747177537006,-0.5823567777125884,13.459684478389045,0.15625,0.011089462324034294,0.2753125905990599,0.04966316926554537,0.5009620119325744,0.16248787993230263,0.38813730126581714,-0.48172504425048945,90.69766524921687,45.139889199921114,0.11282471066675726,7,-0.22312498092651367,-0.2674999237060547,-0.36875003576278687,-0.43500006198883057,0.4837498664855957,1,0.04661694079171319,-1.3749987227563938,4.625,-1.0279094194734224,4.533750057220459,-1.0447741648969069,4.286250114440918,0.04661694079171319
4022,2003-07-30,4.650000095367432,4.6875,4.605000019073486,4.675000190734863,3064800.0,-0.00905700970420753,2.300018119915695,-0.8333306842565366,61.98454849879758,53.77386010090311,-0.24945232789539595,-0.22183581761881221,-0.350223750064492,-0.5284522293245377,14.880009575573252,0.08750009536743164,0.0053424058401141394,0.21462507247924822,-0.024804195068318435,0.4540543400268149,0.09491043870546534,0.3343397062530311,-0.4181560203552257,81.91213782580157,34.308539532242875,0.11971463377378312,7,-0.18062496185302734,-0.22499990463256836,-0.3068750500679016,-0.39250004291534424,0.46000003814697177,2,0.05913980424245602,1.604158802188676,4.692500114440918,-1.3749987227563938,4.625,-1.0279094194734224,4.533750057220459,0.05913980424245602
4023,2003-07-31,4.737500190734863,4.84499979019165,4.676249980926514,4.68874979019165,5788000.0,0.01881722442427547,-3.576264830439983,-1.950008583036106,64.62831842216002,54.974342761565936,-0.2924592770803116,-0.30260106009043675,-0.4243031115612226,-0.6025260823282999,15.864138777223724,0.19499969482421875,0.013449351780975505,0.2880001544952391,0.013005633009931294,0.5629946759805469,0.1505028937525852,0.425497415237893,-0.4854298710937508,81.42554415082155,33.01359041612642,0.13749726074265384,7,-0.21437525749206543,-0.25875020027160645,-0.37406259775161743,-0.4800001382827759,0.43124961853027344,3,0.05514512053939624,2.300018119915695,4.650000095367432,1.604158802188676,4.692500114440918,-1.3749987227563938,4.625,0.05514512053939624
4024,2003-08-01,4.733749866485597,4.760000228881836,4.607500076293945,4.71875,3901600.0,-0.0007916251394778362,3.518483459193693,0.30768704089519316,63.11880849223587,55.94607741985209,-0.2540945062891158,-0.28542693521557627,-0.40395720993547446,-0.5849755495050859,16.696649738427883,0.15250015258789062,0.03145324130637306,0.26643733978271555,-0.033903768120654654,0.5667784476860858,0.1162667858310309,0.4166078937344002,-0.4461037786114517,66.66666666666693,17.8423121715023,0.150170553951685,8,-0.1843750476837167,-0.25499987602233976,-0.37031227350235074,-0.4762498140335092,0.3299999237060538,4,0.06759972129641678,-3.576264830439983,4.737500190734863,2.300018119915695,4.650000095367432,1.604158802188676,4.692500114440918,0.06759972129641678
4025,2003-08-04,4.71875,4.778749942779541,4.637499809265137,4.741250038146973,3760800.0,-0.003168707031141138,1.8974431707030792,-1.5000158947133295,67.63926306496371,57.3329310362638,-0.1968976195121961,-0.2652214620481992,-0.372677465489744,-0.556821159012304,17.47918005059856,0.1412501335144043,0.05823948049466576,0.23949997425079328,-0.08124995721893757,0.5602499057205241,0.07912500851592785,0.3998749399856587,-0.397662689986805,52.132708276459304,0.18316047794596813,0.16037496573486545,8,-0.16937518119812012,-0.24000000953674316,-0.3699999451637268,-0.4612499475479126,0.283750057220459,0,0.09774830799229095,3.518483459193693,4.733749866485597,-3.576264830439983,4.737500190734863,2.300018119915695,4.650000095367432,0.09774830799229095
4026,2003-08-05,4.661250114440918,4.741250038146973,4.647500038146973,4.7150001525878915,4096800.0,-0.012185406211196237,-1.3076868903834642,2.388886534141522,67.90948341545182,60.18623666270822,-0.10585025406313964,-0.20514585152733744,-0.2998346670170182,-0.4887227161953085,18.058988505324265,0.09375,0.07216144778747768,0.17368757724761963,-0.157236640607489,0.5046117951027282,0.008225468320065765,0.3391496861751735,-0.30872805561701533,23.437562088230855,-32.255959182621424,0.16546210892755417,8,-0.11187529563903809,-0.18250012397766113,-0.3125000596046448,-0.40375006198883057,0.41374969482421875,1,0.1220166029860823,1.8974431707030792,4.71875,3.518483459193693,4.733749866485597,-3.576264830439983,4.737500190734863,0.1220166029860823
4027,2003-08-06,4.644999980926514,4.75,4.625,4.648749828338623,2797600.0,-0.0034862178847816505,-4.714310626702997,0.06976455350330787,71.8309798616178,63.31967748555064,-0.0466967468084043,-0.18281219345899835,-0.27004837666793513,-0.4617411641536986,18.59779924182881,0.125,0.08923155294752583,0.1476249456405636,-0.19002355270752158,0.4852734439886488,-0.021199303533478542,0.31644919481460576,-0.262929258220546,15.789452550128194,-43.83104108015716,0.1688242491740424,8,-0.08937501907348633,-0.16624999046325684,-0.3168749213218689,-0.38749992847442627,0.34375,2,0.1143702911047233,-1.3076868903834642,4.661250114440918,1.8974431707030792,4.71875,3.518483459193693,4.733749866485597,0.1143702911047233
4028,2003-08-07,4.690000057220459,4.695000171661377,4.570000171661377,4.65625,2853600.0,0.009687852847949818,4.714248346067073,-9.000381485249237,70.50146961519934,65.2508996219488,-0.03173976218618613,-0.21750194653502675,-0.3034102389636981,-0.49811411259367944,19.537731784320307,0.125,0.1043496366743657,0.17900002002716064,-0.1669669642191236,0.5249670042734449,0.0060165279040189645,0.3519835121503023,-0.2801535904653507,57.48503814701448,-5.210602730066498,0.1729834921231421,8,-0.011875152587890625,-0.16687512397766113,-0.3934374451637268,-0.4325000047683716,0.36374998092651367,3,0.08955225398075117,-4.714310626702997,4.644999980926514,-1.3076868903834642,4.661250114440918,1.8974431707030792,4.71875,0.08955225398075117
4029,2003-08-08,4.695000171661377,4.75,4.666250228881836,4.668749809265137,2524000.0,0.0010661224690649007,-4.360067139696345,0.7777871967674027,72.80967481141164,67.01493610212636,-0.0128080118304581,-0.21273489655150613,-0.2950233739696335,-0.49646612620026787,20.191484912511658,0.08374977111816406,0.137743072041018,0.1708751201629637,-0.18239261431575837,0.5241428546416858,-0.005758747076397341,0.3475089874023247,-0.25904450550007585,59.880305176115854,-6.274178699754245,0.17663386723936092,8,0.012499809265136719,-0.1718752384185791,-0.3756251335144043,-0.43750011920928955,0.5837497711181641,4,0.10090513744030782,4.714248346067073,4.690000057220459,-4.714310626702997,4.644999980926514,-1.3076868903834642,4.661250114440918,0.10090513744030782
4030,2003-08-11,4.738749980926514,4.81374979019165,4.663750171661377,4.684999942779541,3324000.0,0.009318382889356824,-2.116888778796136,2.047592232656991,72.30770404522244,68.08113891411782,-0.043276518561636834,-0.24793141883644942,-0.32770471842805726,-0.530930702531581,20.435017916540797,0.14999961853027344,0.17857849110357638,0.20112493038177526,-0.16368025269003184,0.5659301134535824,0.01872233884587171,0.3835275219176788,-0.27825166732339124,69.23079932704722,4.005691846373878,0.18240259153590346,8,-0.03125,-0.21562504768371582,-0.419374942779541,-0.48124992847442627,0.692500114440918,0,0.06858344723255327,-4.360067139696345,4.695000171661377,4.714248346067073,4.690000057220459,-4.714310626702997,4.644999980926514,0.06858344723255327
4031,2003-08-12,4.789999961853027,4.796249866485597,4.679999828338623,4.71875,2684000.0,0.010815084385712437,1.7761279008858855,1.3255797448590336,77.19030952048922,69.77066791652798,-0.08855411097652155,-0.2818322466663865,-0.37020568991283653,-0.5712457537729998,21.15175527448242,0.11625003814697354,0.19628022989448723,0.23218741416931188,-0.1419140067741136,0.6062888351127373,0.045136703697599145,0.4192381246410246,-0.3064315596545928,90.25646543291991,23.28588926212629,0.1870507104717126,8,-0.08249998092651367,-0.2668750286102295,-0.4549999237060547,-0.5324999094009399,0.6287498474121094,1,0.04436327704796583,-2.116888778796136,4.738749980926514,-4.360067139696345,4.695000171661377,4.714248346067073,4.690000057220459,0.04436327704796583
4032,2003-08-13,4.773749828338623,4.820000171661377,4.68874979019165,4.767499923706055,2395200.0,-0.0033925122429683263,1.658219657645042,0.08771800671922475,80.85439513843662,71.5735653294476,-0.05912128621186241,-0.24268153306125928,-0.3456985691904215,-0.5456808066830661,22.509941477185713,0.13125038146972656,0.20350924856386055,0.19349977970123255,-0.1756043153001441,0.5626038747026092,0.008947732200544678,0.37805182720192043,-0.2684955428605953,81.49986267089844,10.21745976561769,0.18455204750068827,8,-0.0787496566772461,-0.2506248950958252,-0.4212496280670166,-0.5162497758865356,0.5525002479553223,2,0.06310552328029218,1.7761279008858855,4.789999961853027,-2.116888778796136,4.738749980926514,-4.360067139696345,4.695000171661377,0.06310552328029218
4033,2003-08-14,4.74875020980835,4.8125,4.726250171661377,4.78000020980835,2461600.0,-0.005236893308037893,-1.2622883157815743,-5.0000762951094835,68.94274090144471,72.22066893047081,-0.03616071693823919,-0.1886646105556089,-0.3140935101984823,-0.5074253931316761,24.440016135756697,0.08624982833862305,0.19852510285213754,0.14393765926361102,-0.19920208447288879,0.4870774030001108,-0.02763221260463844,0.3155075311318605,-0.22311119404750457,54.4000244140625,-12.882120517428518,0.17156987186824968,8,-0.053750038146972656,-0.22562527656555176,-0.39625000953674316,-0.4912501573562622,0.45999956130981445,3,0.05053956525707637,1.658219657645042,4.773749828338623,1.7761279008858855,4.789999961853027,-2.116888778796136,4.738749980926514,0.05053956525707637
4034,2003-08-15,4.757500171661377,4.778749942779541,4.711249828338623,4.741250038146973,1359200.0,0.0018425820408398685,1.2978889186491027,-0.5200042724609375,63.65980775110877,71.77850722893137,-0.04602771022850494,-0.17363189355833342,-0.31454945748646956,-0.50482979066018,25.99381457153972,0.06750011444091797,0.197890041168316,0.13193762302398682,-0.1941823726016514,0.458057618649625,-0.03112237478883273,0.29499762083680636,-0.21269950943468352,60.0,-4.5161279586557725,0.1630599978128192,8,-0.0625,-0.2343752384185791,-0.4049999713897705,-0.5000001192092896,0.5449995994567871,4,0.06227006953152503,-1.2622883157815743,4.74875020980835,1.658219657645042,4.773749828338623,1.7761279008858855,4.789999961853027,0.06227006953152503
4035,2003-08-18,4.84250020980835,4.857500076293945,4.755000114440918,4.756249904632568,3565600.0,0.01786653391066295,-1.3098612737881605,5.307667478505825,64.92538092404862,71.44694028544214,-0.12474613645859378,-0.22902585769556794,-0.38820280117405126,-0.5773758376000391,27.7983498080522,0.10249996185302734,0.18841403427811265,0.1906876564025879,-0.11489579772103564,0.4962711105262114,0.03789592934077657,0.3434793834643992,-0.2796875999037587,91.54938279896305,29.09152079213719,0.1527917270618116,8,-0.12875008583068848,-0.3131251335144043,-0.49000000953674316,-0.5850001573562622,0.3149995803833008,0,0.09008770553846945,1.2978889186491027,4.757500171661377,-1.2622883157815743,4.74875020980835,1.658219657645042,4.773749828338623,0.09008770553846945
4036,2003-08-19,4.912499904632568,4.913750171661377,4.804999828338623,4.8087501525878915,4035200.0,0.014455279667812126,1.047059773901258,1.2028914197257747,74.7641454264096,71.772847570419,-0.17361558384466846,-0.27066848002277233,-0.44278614960642404,-0.6345676917558114,29.104337885302233,0.1087503433227539,0.18336333126801918,0.23387484550476056,-0.06390846485774393,0.5316581558672651,0.08498319032350832,0.3827665006860128,-0.3261122974168291,99.44432670707414,37.81777249147653,0.14889165518125214,8,-0.1706247329711914,-0.3549997806549072,-0.5409373044967651,-0.654999852180481,0.012500286102294922,1,0.10559800525302276,-1.3098612737881605,4.84250020980835,1.2978889186491027,4.757500171661377,-1.2622883157815743,4.74875020980835,0.10559800525302276
4037,2003-08-20,4.881249904632568,4.90625,4.8125,4.891250133514403,1784000.0,-0.006361323278710085,3.6875044703526214,-0.0963879786192524,65.17148536775622,71.18062709848087,-0.11770749379894596,-0.207425122515966,-0.4012425450875501,-0.5900625671871875,30.93733903121045,0.09999990463256836,0.17464928813571134,0.1755623579025265,-0.08919103704688336,0.44031575285193636,0.043185660427822015,0.307939055377231,-0.262126040972265,83.95051262851034,23.802761994567717,0.13237669747470474,8,-0.0924997329711914,-0.3237497806549072,-0.4771873950958252,-0.623749852180481,-0.10624980926513672,2,0.11011521948967462,1.047059773901258,4.912499904632568,-1.3098612737881605,4.84250020980835,1.2978889186491027,4.757500171661377,0.11011521948967462
4038,2003-08-21,4.982500076293945,5.0,4.87375020980835,4.897500038146973,5585600.0,0.02074267321680967,1.1041651765491263,-8.499809269502949,71.77246687596035,71.06538177231963,-0.1934461187530223,-0.26755732384589237,-0.4942759235404601,-0.6750390039610661,32.82689840271376,0.1262497901916504,0.1730504598315621,0.24200003147125226,0.032033905330500545,0.451966157612004,0.13701696840087685,0.3469830945416277,-0.33391358183353503,93.9394239645415,33.18630986239003,0.10498306307037579,8,-0.15062499046325684,-0.38187503814697266,-0.5671875476837158,-0.7250000238418579,-0.1700000762939453,3,0.0689914690890856,3.6875044703526214,4.881249904632568,1.047059773901258,4.912499904632568,-1.3098612737881605,4.84250020980835,0.0689914690890856
4039,2003-08-22,4.880000114440918,5.013750076293945,4.836249828338623,5.011250019073486,2828800.0,-0.0205719940358271,1.605507862124961,-1.5441158321085169,62.23910566645771,69.94664861912354,-0.06922381750748041,-0.14523333026816676,-0.3858703301290509,-0.5568757560552724,34.01984435961018,0.17750024795532227,0.1680475197552065,0.12218756675720233,-0.07254716998395949,0.31692230349836414,0.024820198386620973,0.21955493512778368,-0.18924399931575664,48.30918586608384,-12.975261493827546,0.0973673683705811,8,-0.03312516212463379,-0.27250003814697266,-0.48187506198883057,-0.6225000619888306,-0.15875005722045898,4,0.06736673134584747,1.1041651765491263,4.982500076293945,3.6875044703526214,4.881249904632568,1.047059773901258,4.912499904632568,0.06736673134584747
4040,2003-08-25,4.962500095367432,4.982500076293945,4.818749904632568,4.87375020980835,2505600.0,0.016905733399960265,1.5436950016295814,-0.6761900955854838,72.02925950902662,69.37319861784991,-0.130355325872185,-0.21202274342963534,-0.45844255272570233,-0.6260875005691897,34.530343128235295,0.16375017166137695,0.16510451491691214,0.18781254291534388,-0.016710104231470346,0.3923351900621581,0.08555121934193632,0.29007386648875144,-0.22652482567864052,75.44914009516174,8.989949021043884,0.10226132357340723,8,-0.11125016212463379,-0.35500001907348633,-0.5681250095367432,-0.7050000429153442,-0.18249988555908203,0,0.06851378724770751,1.605507862124961,4.880000114440918,1.1041651765491263,4.982500076293945,3.6875044703526214,4.881249904632568,0.06851378724770751
4041,2003-08-26,4.911250114440918,4.940000057220459,4.757500171661377,4.93625020980835,4094400.0,-0.010327451877402694,10.230834690494007,-0.28169157864196603,68.52176070620376,68.00290590315737,-0.06715984700241151,-0.15130159859033832,-0.4041838285731343,-0.5661432731615372,34.560615211705546,0.2049999237060547,0.1596210896411101,0.1256250619888304,-0.08373092691439687,0.33498105089205765,0.0209470675372172,0.23030305644044358,0.10249996185302734,60.0,-12.336984778811427,0.10467799445161359,8,-0.04875016212463379,-0.2775001525878906,-0.5175000429153442,-0.6537500619888306,-0.09375,1,0.0501399175388495,1.5436950016295814,4.962500095367432,1.605507862124961,4.880000114440918,1.1041651765491263,4.982500076293945,0.0501399175388495
4042,2003-08-27,4.925000190734863,4.940000057220459,4.841249942779541,4.901249885559082,1780800.0,0.0027997100480618986,2.674420255140966,-0.950008583036106,67.09093065499785,67.79714920910772,-0.06392074359931765,-0.15114214896915623,-0.41542870524009423,-0.5718092861397821,34.592523236182366,0.09875011444091797,0.1528466019673651,0.1256251335144043,-0.08234359667071445,0.33359386369952304,0.021640768421844925,0.22960949860696367,0.08362488746643049,65.36588542878144,-8.484195814216292,0.1039843650925593,8,-0.0625002384185791,-0.29125022888183594,-0.5312501192092896,-0.6675001382827759,0.22874975204467773,2,0.0,10.230834690494007,4.911250114440918,1.5436950016295814,4.962500095367432,1.605507862124961,4.880000114440918,0.0
4043,2003-08-28,4.99875020980835,5.0,4.926249980926514,4.940000057220459,2138400.0,0.01497462258219362,1.4081743869209808,2.4736588499839383,70.08266234544159,68.51079971958914,-0.11005205779031257,-0.2153579588486787,-0.4825813928342475,-0.6381219324502858,34.10587295898983,0.07499980926513672,0.13901030286513105,0.18631265163421595,-0.03750663130999499,0.4101319345784269,0.07440301016211048,0.2982222931063214,0.004852370262145911,94.14639138808512,17.763804153329133,0.1119096414721055,8,-0.11437511444091797,-0.36500024795532227,-0.6050001382827759,-0.7412501573562622,0.3262495994567871,3,-0.044761211312756566,2.674420255140966,4.925000190734863,10.230834690494007,4.911250114440918,1.5436950016295814,4.962500095367432,-0.044761211312756566
4044,2003-08-29,5.053750038146973,5.056250095367432,4.983749866485597,4.99875020980835,2551200.0,0.011002715885003456,1.4166766007835736,0.9361648594247127,70.5211911556118,69.13255641198506,-0.1325484444961953,-0.25840345463805203,-0.526702894584159,-0.6832732080470088,34.28990067423518,0.07250022888183505,0.12579182766712727,0.2253124713897705,-0.019581294582804,0.470206237362345,0.1028655884034837,0.3477593543760573,-0.2962498664855957,99.16316054931654,20.972248543117374,0.12244688298628724,8,-0.14687490463256836,-0.3924999237060547,-0.666562557220459,-0.7962499856948853,0.32124996185302734,4,-0.04773683627523262,1.4081743869209808,4.99875020980835,2.674420255140966,4.925000190734863,10.230834690494007,4.911250114440918,-0.04773683627523262
4045,2003-09-02,5.179999828338623,5.18625020980835,5.0,5.074999809265137,3212800.0,0.02498140771480295,2.170195238153212,1.9090972143953253,73.1454131054776,68.95269726521484,-0.23008520869884563,-0.3671497454127408,-0.6414710687476299,-0.7981417649620806,34.62630325425834,0.1862502098083496,0.13567493100845418,0.3284997701644894,0.04350719956211968,0.6134923407668591,0.18600348486330454,0.47099605546567425,-0.4165246582031248,98.54218520965263,20.973748245921982,0.142496285301185,9,-0.20812463760375977,-0.3312497138977051,-0.8093748092651367,-0.9224997758865356,0.14750003814697354,1,-0.08856173481096397,1.4166766007835736,5.053750038146973,1.4081743869209808,4.99875020980835,2.674420255140966,4.925000190734863,-0.08856173481096397
4046,2003-09-03,5.230000019073486,5.247499942779541,5.105000019073486,5.162499904632568,4207200.0,0.009652546793790018,1.780487351017408,0.6428581159940236,76.03426808908006,70.15967312313971,-0.2573777459193076,-0.3924784831502741,-0.6777212019102672,-0.8386097873043834,35.071614934804586,0.1424999237060547,0.15357065611841847,0.35006246566772425,0.03327198475762838,0.6668529465778201,0.19166722521267587,0.5084577061227726,-0.449613847351074,95.69232647235577,17.85196633468871,0.15839524045504794,9,-0.22749996185302734,-0.32124996185302734,-0.8128125667572021,-0.9556251764297485,0.11999988555908203,2,-0.08604202822638918,2.170195238153212,5.179999828338623,1.4166766007835736,5.053750038146973,1.4081743869209808,4.99875020980835,-0.08604202822638918
4047,2003-09-04,5.176249980926514,5.244999885559082,5.15749979019165,5.21999979019165,2260800.0,-0.01027725391031542,-1.153843445191732,-0.6481442235691377,73.6187788539255,70.36481889846917,-0.17587661224215712,-0.3129320504800006,-0.610521899292042,-0.7760423355559158,35.74823405408426,0.08750009536743164,0.1649350490111514,0.2697499275207518,-0.05312728733384198,0.5926271423753455,0.10831132009345446,0.4311885349480491,-0.36783698294067335,77.82102091404313,-2.8611022204987506,0.16143860742729688,9,-0.1737499237060547,-0.2674999237060547,-0.7290623188018799,-0.8718749284744263,0.1737499237060547,3,-0.06930690515479743,1.780487351017408,5.230000019073486,2.170195238153212,5.179999828338623,1.4166766007835736,5.053750038146973,-0.06930690515479743
4048,2003-09-05,5.110000133514403,5.2150001525878915,5.068749904632568,5.198750019073486,2504800.0,-0.012798811428394674,1.4123721881390385,2.0285776566757696,68.31169358754083,71.03955088970062,-0.10017319131813274,-0.22514692386855284,-0.5312750157153134,-0.7039652513501027,36.59585702664575,0.14625024795532315,0.16377705242882445,0.1825000762939446,-0.13568758314616147,0.5006877357340507,0.023406246573891565,0.34159390601399764,-0.2752419188409414,47.867385974934585,-33.96727326117162,0.15909382972005315,9,-0.10750007629394442,-0.20125007629394442,-0.6628124713897696,-0.805625081062316,0.4812498092651376,4,0.008561606286113577,-1.153843445191732,5.176249980926514,1.780487351017408,5.230000019073486,2.170195238153212,5.179999828338623,0.008561606286113577
4049,2003-09-08,5.168749809265137,5.241250038146973,5.047500133514403,5.103750228881836,3112800.0,0.01149700082499372,-1.1831003320402629,-0.7323905825211348,67.42322342684355,70.5277691027914,-0.12701310823848289,-0.25991041465685605,-0.5746666053064846,-0.7559879311522728,37.25376875816248,0.19374990463256925,0.17494813606658255,0.21756227016448992,-0.0982755951581824,0.5334001354871623,0.05964333750315376,0.3754812028258261,-0.30922709090530986,68.18175688042463,-11.910830257385953,0.15791893266133616,9,-0.16624975204467773,-0.25999975204467773,-0.6678123474121094,-0.8106249570846558,0.5187501907348633,0,0.030229747185657407,1.4123721881390385,5.110000133514403,-1.153843445191732,5.176249980926514,1.780487351017408,5.230000019073486,0.030229747185657407
4050,2003-09-09,5.06374979019165,5.184999942779541,5.059999942779541,5.139999866485597,1819200.0,-0.02031439379891642,-1.9850827848504862,-1.1730856698505059,57.786355258933106,69.33494627531688,-0.006862054262284367,-0.13630209779306757,-0.45396273402539133,-0.6432064789778114,37.63524237940459,0.125,0.17045264406796434,0.09631226062774623,-0.20668633134799297,0.3993108526034854,-0.05518703536012293,0.24781155661561538,-0.18094843836664065,8.124836087070957,-66.64809135808478,0.15149929598786957,9,-0.019374847412109375,-0.1549997329711914,-0.549687385559082,-0.7056249380111694,0.6075000762939462,1,0.06146634859629785,-1.1831003320402629,5.168749809265137,1.4123721881390385,5.110000133514403,-1.153843445191732,5.176249980926514,0.06146634859629785
4051,2003-09-10,5.002500057220459,5.086249828338623,4.99875020980835,5.041250228881836,2283200.0,-0.01209572658780067,-2.7837782107987175,0.5081984641168613,56.05494310810887,68.10872543677365,0.07676539835456975,-0.06146759972239124,-0.37630906499955774,-0.5764483720594313,37.78867642230276,0.08749961853027344,0.1783338604304623,0.02443752288818324,-0.26704730488182804,0.3159223506581945,-0.1213048909968224,0.17017993677318888,-0.097816789938177,1.5227826800897715,-69.11130973843777,0.14574241388500572,9,0.08437490463256836,-0.09375,-0.4884376525878906,-0.644375205039978,0.6612501144409189,2,0.0649674773708484,-1.9850827848504862,5.06374979019165,-1.1831003320402629,5.168749809265137,1.4123721881390385,5.110000133514403,0.0649674773708484
4052,2003-09-11,5.074999809265137,5.074999809265137,4.957499980926514,4.962500095367432,3131200.0,0.014492703891134218,1.0888911494559803,-2.903205562050083,54.755775742616486,66.40573803645975,0.03104546108478079,-0.11619885705306743,-0.4326346321819292,-0.6428225335931437,37.67273735469955,0.11749982833862305,0.1740329936818874,0.08187477588653547,-0.1959709779092238,0.35972052968229473,-0.057048101011344166,0.2207976527844151,-0.14974754145301894,41.40962278197245,-25.191046743556846,0.1389228768978798,9,0.027500152587890625,-0.16624975204467773,-0.5609374046325684,-0.7168749570846558,0.3425002098083496,3,0.05418721294636897,-2.7837782107987175,5.002500057220459,-1.9850827848504862,5.06374979019165,-1.1831003320402629,5.168749809265137,0.05418721294636897
4053,2003-09-12,4.988749980926514,5.068749904632568,4.925000190734863,5.016250133514403,2752800.0,-0.016995040705452213,1.169811999769678,-0.24444642244064163,55.68627490090499,64.75741400815899,0.12932777671811468,-0.011643938644139595,-0.33631951590422826,-0.552163835762606,37.42904939794279,0.14999961853027344,0.1743733134408938,-0.01637504100799525,-0.269403785357313,0.23665370334132252,-0.1428894131826537,0.11013933116666319,0.25874996185302734,20.158046150320256,-46.74229756352075,0.12651437217465872,9,0.09750008583068848,-0.07999992370605469,-0.4715625047683716,-0.6306251287460327,0.5300002098083496,4,0.07241291407411099,1.0888911494559803,5.074999809265137,-2.7837782107987175,5.002500057220459,-1.9850827848504862,5.06374979019165,0.07241291407411099
4054,2003-09-15,5.053750038146973,5.074999809265137,4.978750228881836,4.993750095367432,3233600.0,0.01302932748062613,-1.1388872699914698,-2.181803995006313,54.86018939411254,62.725722484673994,0.07188745318731016,-0.05619276009750962,-0.38779301982758785,-0.611494019962187,37.35265527129869,0.09624958038330078,0.17824450250186175,0.033812522888183594,-0.19132835348992927,0.25895339926629646,-0.07875791530087284,0.14638296107724003,0.1872999095916752,49.519219306788145,-15.626432921588162,0.11257043818905621,9,0.03250002861022949,-0.09812498092651367,-0.45312511920928955,-0.6631251573562622,0.4962501525878906,0,0.10635664616876261,1.169811999769678,4.988749980926514,1.0888911494559803,5.074999809265137,-2.7837782107987175,5.002500057220459,0.10635664616876261
4055,2003-09-16,5.278749942779541,5.307499885559082,5.06374979019165,5.06374979019165,7486400.0,0.04452137579702442,-1.2674411383758273,3.5833392938034954,66.51686462395827,61.668233210771575,-0.15380599444453047,-0.2601734090677166,-0.5996773500692321,-0.8284601796389683,37.33547169836715,0.2537498474121094,0.17895496307642222,0.23699994087219256,2.152687620959881e-05,0.4739783548681755,0.11851073387420108,0.35548914787018404,-0.35374975204467773,92.4836690934477,25.584708798835166,0.11848920699799136,9,-0.16249990463256836,-0.2931249141693115,-0.6634374856948853,-0.8562500476837158,0.2825002670288086,1,0.07743311610726344,-1.1388872699914698,5.053750038146973,1.169811999769678,4.988749980926514,1.0888911494559803,5.074999809265137,0.07743311610726344
4056,2003-09-17,5.431250095367432,5.434999942779541,5.21875,5.21875,7564800.0,0.028889444326963387,-1.0352926656868136,0.988371835134224,70.2297852296766,61.2916783636328,-0.30704584282824765,-0.3919109243587071,-0.7375030129495155,-0.9710002181481592,37.236484684301985,0.21624994277954102,0.17975730406722423,0.36356258392333984,0.0776462183580735,0.6494789494886062,0.22060440114070712,0.5065207667059726,-0.49859991073608434,99.26473544407118,30.842865490396562,0.142958182782633,9,-0.2512500286102295,-0.3737502098083496,-0.8159376382827759,-1.0087502002716064,0.15374994277954102,2,0.04418867975217555,-1.2674411383758273,5.278749942779541,-1.1388872699914698,5.053750038146973,1.169811999769678,4.988749980926514,0.04418867975217555
4057,2003-09-18,5.418749809265137,5.46750020980835,5.34499979019165,5.4099998474121085,5154400.0,-0.002301548609031423,1.305873694036549,0.041176272593660565,67.64705528790765,61.217829663673555,-0.2866765909642597,-0.3552939243884108,-0.7086799358207934,-0.950966337678139,37.17817301573494,0.12250041961669922,0.166745345810134,0.32418730258941686,0.01220071488528518,0.6361738902935485,0.16819400873735102,0.4801805964414827,-0.46600563430786135,91.01375136788535,24.778194536724314,0.15599329385206567,9,-0.22249960899353027,-0.3406248092651367,-0.803437352180481,-0.9649999141693115,0.18250036239624023,3,0.04521344793910442,-1.0352926656868136,5.431250095367432,-1.2674411383758273,5.278749942779541,-1.1388872699914698,5.053750038146973,0.04521344793910442
4058,2003-09-19,5.326250076293945,5.431250095367432,5.227499961853027,5.429999828338623,7918400.0,-0.017070308876972473,2.835286303478546,-11.857166212532857,61.09980685651597,60.51522782252604,-0.17911138887048228,-0.24845952156630347,-0.5995882911761878,-0.8507756794820391,36.264430485956545,0.2037501335144043,0.14306627475131428,0.2145000696182251,-0.10914924849501961,0.5381493877314698,0.0526754105616023,0.3763247286748479,-0.34262053924560565,71.09971580016449,8.656289170418098,0.16182465905662238,9,-0.12999987602233887,-0.23687505722045898,-0.7171875238418579,-0.8475000858306885,0.27374982833862305,4,0.017132117619800935,1.305873694036549,5.418749809265137,-1.0352926656868136,5.431250095367432,-1.2674411383758273,5.278749942779541,0.017132117619800935
4059,2003-09-22,5.208749771118164,5.298749923706055,5.146249771118164,5.25,2873600.0,-0.022060606147419004,1.198199188947694,0.3975935177567688,51.17948529345596,59.78113115969525,-0.06184394440490504,-0.11074527366034914,-0.46700291337515054,-0.726449096130489,35.494036497844355,0.18000030517578125,0.12136574146662138,0.08056228160858137,-0.22649653676162984,0.38762109997879257,-0.07296712757652468,0.2340916907936874,-0.19608799370422414,35.913270644813075,-21.056599510677714,0.15352940918510566,9,-0.012499570846557617,-0.11937475204467773,-0.5996872186660767,-0.7299997806549072,0.4262504577636719,0,0.05951532195606912,2.835286303478546,5.326250076293945,1.305873694036549,5.418749809265137,-1.0352926656868136,5.431250095367432,0.05951532195606912
4060,2003-09-23,5.302499771118164,5.332499980926514,5.1875,5.1875,2007200.0,0.017998560906079986,-1.521743817690279,-2.787857770379618,52.871278826945975,59.42739068401048,-0.13205245250167064,-0.1873213908914657,-0.5454360643690235,-0.811141688004871,34.951214104332564,0.14499998092651367,0.11119980859388434,0.15731229782104528,-0.14876879916445152,0.46339339480654207,0.004271749328296437,0.3103528463137941,-0.26254768776055926,48.63806587691161,-3.2918324483609,0.1530405484927486,9,-0.10624957084655762,-0.19124960899353027,-0.6934372186660767,-0.8237497806549072,0.3312501907348633,1,0.046676177331452795,1.198199188947694,5.208749771118164,2.835286303478546,5.326250076293945,1.305873694036549,5.418749809265137,0.046676177331452795
4061,2003-09-24,5.15749979019165,5.28000020980835,5.099999904632568,5.25,4213600.0,-0.02734558928532249,1.3606499967168724,-0.8043512513890502,49.30747180891421,58.82202358026579,0.0416236028438739,-0.024166103131786798,-0.3838287187614169,-0.6587336678103206,34.82303033391479,0.2024998664855957,0.09452912111317957,-1.6689300519345807e-07,-0.2855834998559601,0.2855831660699497,-0.1427918333744831,0.1427914995884727,-0.09189481924700083,15.64621437023812,-31.64507857508392,0.1427916664814776,9,0.038750410079956055,-0.04499959945678711,-0.5359371900558472,-0.6724996566772461,0.3725004196166992,2,0.07828413689604741,-1.521743817690279,5.302499771118164,1.198199188947694,5.208749771118164,2.835286303478546,5.326250076293945,0.07828413689604741
4062,2003-09-25,4.925000190734863,5.1525001525878915,4.90625,5.150000095367432,6108000.0,-0.045079904782341695,1.1413054971026875,2.432425884208736,43.91447167193335,57.51404544371338,0.2800593857626055,0.21959209733989749,-0.13510643296772695,-0.42201885105565395,34.24448181409547,0.2512497901916504,0.09057849467946255,-0.2324997663497923,-0.5180830993127472,0.0530835666131626,-0.3752914328312702,-0.0897080998683144,0.5425000190734863,3.5714642531142005,-41.84394603584615,0.1427916664814776,9,0.2618749141693115,0.1875,-0.27531254291534424,-0.41187500953674316,0.6337499618530282,3,0.13401011611202196,1.3606499967168724,5.15749979019165,-1.521743817690279,5.302499771118164,1.198199188947694,5.208749771118164,0.13401011611202196
4063,2003-09-26,4.775000095367432,4.9025001525878915,4.733749866485597,4.887499809265137,6794400.0,-0.03045687097629335,1.3684184108818658,0.4999989403614215,37.781230440051665,55.61638333770662,0.4431527046824293,0.3709908059506777,0.03188385916388903,-0.2693515108194413,33.611308062769,0.1912503242492667,0.08954089222578876,-0.37131235599517787,-0.6976964360321096,-0.04492827595824611,-0.5345043960136442,-0.20812031597671155,0.6812751102447514,6.8893897281927785,-34.17372180400969,0.16319204001846593,9,0.325624942779541,0.325624942779541,-0.1018749475479126,-0.2618749141693115,0.8499999046325684,4,0.17303666173652,1.1413054971026875,4.925000190734863,1.3606499967168724,5.15749979019165,-1.521743817690279,5.302499771118164,0.17303666173652
4064,2003-09-29,4.8125,4.831250190734863,4.75,4.817500114440918,5584800.0,0.007853383012274673,3.9999706564159747,0.0444455747279902,41.86235145454315,52.876992985549386,0.4110600055211435,0.33148580034728603,0.00941997999239419,-0.3021227692078625,32.6282228331109,0.08125019073486328,0.08567245475691898,-0.3217499494552616,-0.67891836612979,0.03541846721926678,-0.5003341577925262,-0.14316574111799696,0.6148741920471199,13.152420620067245,-30.752086790614882,0.17858420833726432,9,0.28812503814697266,0.28812503814697266,-0.09624993801116943,-0.25624990463256836,0.7612500190734863,0,0.16363634381975456,1.3684184108818658,4.775000095367432,1.1413054971026875,4.925000190734863,1.3606499967168724,5.15749979019165,0.16363634381975456
4065,2003-09-30,4.721250057220459,4.831250190734863,4.608749866485597,4.817500114440918,6314400.0,-0.0189610270710735,2.5959587396877977,19.249570856379936,41.064334176061514,49.63638731292549,0.4636722180020616,0.407497811403549,0.11576157730031955,-0.20556896683281245,31.20260888016242,0.2225003242492667,0.08497777489686609,-0.3900624036788942,-0.7910893385465956,0.010964531188807136,-0.5905758711127449,-0.18954893624504354,0.6783791618041999,16.759796379093938,-31.162936653687044,0.20051346743385057,9,0.31687498092651367,0.31687498092651367,0.005937457084655762,-0.1581249237060547,0.9574999809265137,1,0.19353988045262094,3.9999706564159747,4.8125,1.3684184108818658,4.775000095367432,1.1413054971026875,4.925000190734863,0.19353988045262094
4066,2003-10-01,4.78000020980835,4.8400001525878915,4.706250190734863,4.706250190734863,5344000.0,0.012443770585301106,-2.627116671515881,-0.7662335088753586,40.5448842859837,46.625034979378384,0.33841528504768803,0.33023769686338333,0.07120295095916518,-0.2603961288009806,29.418146507638383,0.13374996185302823,0.08187659545659187,-0.3088122606277466,-0.7317004358840906,0.11407591462859745,-0.5202563482559182,-0.09736817299957501,0.5721762480639656,31.494299442177386,-16.53962359012519,0.2114440876281719,10,0.23999977111816406,0.25812482833862305,-0.05062520503997803,-0.2168750762939453,0.8874998092651367,2,0.17860872689771456,2.5959587396877977,4.721250057220459,3.9999706564159747,4.8125,1.3684184108818658,4.775000095367432,0.17860872689771456
4067,2003-10-02,4.817500114440918,4.913750171661377,4.75,4.772500038146973,5592800.0,0.007845167988825619,-2.6388865341414824,0.6101703682151748,44.334164952051246,44.762185878882306,0.23094539364053013,0.2787760983719174,0.049791536226964084,-0.2958308056688619,27.354717760070614,0.16375017166137695,0.04401763334793163,-0.25337486267089826,-0.690830050055248,0.18408032471345148,-0.47210245636307313,-0.03464726897872339,0.4900707479481943,68.44263576556511,16.18519891917859,0.21872759369217487,10,0.15312480926513672,0.2206249237060547,-0.06937515735626221,-0.25437498092651367,0.9274997711181641,3,0.14789830377619384,-2.627116671515881,4.78000020980835,2.5959587396877977,4.721250057220459,3.9999706564159747,4.8125,0.14789830377619384
4068,2003-10-03,5.153749942779541,5.1599998474121085,4.866250038146973,4.880000114440918,9126400.0,0.06979757557881161,1.0524030124485955,6.0833192048488955,52.80504674342253,44.942803817767484,-0.147900112034967,-0.05694779282966689,-0.2643980505295529,-0.6260632252900642,25.946137257384517,0.3424997329711905,-0.009474796020446874,0.08068747520446795,-0.3580272083369156,0.5194021587458515,-0.13866986656622338,0.3000448169751593,0.11189165985536054,98.86623041291304,44.351374305548475,0.2193573417706916,10,-0.18312501907348633,-0.11562490463256836,-0.40562498569488525,-0.5906248092651367,0.596250057220459,4,0.0785835972456832,-2.6388865341414824,4.817500114440918,-2.627116671515881,4.78000020980835,2.5959587396877977,4.721250057220459,0.0785835972456832
4069,2003-10-06,5.324999809265137,5.324999809265137,5.136250019073486,5.138750076293945,5628000.0,0.03322820633265655,1.0268462905216158,0.6803647479946698,51.33766805840157,44.77240262126254,-0.33629027531457023,-0.22755865597165048,-0.41912178625689034,-0.7892009179365225,24.600661468419695,0.1887497901916504,-0.05654530035959393,0.24412484169006365,-0.20714958247204862,0.6953992658521759,0.018487629609007072,0.46976205377112024,-0.7162499427795401,100.0,48.21060031198524,0.2256372120810563,10,-0.3581249713897705,-0.28687477111816406,-0.5659372806549072,-0.7618746757507324,0.46250009536743075,0,0.056338066005727105,1.0524030124485955,5.153749942779541,-2.6388865341414824,4.817500114440918,-2.627116671515881,4.78000020980835,0.056338066005727105
4070,2003-10-07,5.375,5.396249771118164,5.196249961853027,5.28125,8107200.0,0.009389707516583634,1.935786880197105,0.5033564263659964,48.27055795159234,44.657189970449004,-0.41898560482109737,-0.26672004614582523,-0.454615815088129,-0.8317337397660616,23.290363547912893,0.19999980926513672,-0.08945245557198689,0.2785625219345089,-0.19130942173610066,0.7484344656051185,0.04362655009920413,0.5134984937698137,-0.7519251346588129,96.92032115347669,49.02384714606432,0.23493597183530462,10,-0.3725001811981201,-0.33687496185302734,-0.5909373760223389,-0.7906248569488525,0.6050000190734863,1,0.03697674773460213,1.0268462905216158,5.324999809265137,1.0524030124485955,5.153749942779541,-2.6388865341414824,4.817500114440918,0.03697674773460213
4071,2003-10-08,5.327499866485597,5.381249904632568,5.24875020980835,5.375,7088000.0,-0.0088372341422146,3.4166607061965046,-0.5066680908203031,47.253575238964025,45.02820147789686,-0.38535968618055527,-0.20408698105287382,-0.395038453100919,-0.7755695110655294,22.6216967958174,0.13249969482421875,-0.10138904508191793,0.21481239795684903,-0.2637793192363187,0.6934041151500168,-0.02448346063973439,0.45410825655343245,-0.6734980049133306,89.3617131169557,44.98109746138741,0.23929585859658384,10,-0.3250000476837167,-0.28937482833862394,-0.41718721389770597,-0.6781246662139901,0.6525001525878897,2,0.06593152143860803,1.935786880197105,5.375,1.0268462905216158,5.324999809265137,1.0524030124485955,5.153749942779541,0.06593152143860803
4072,2003-10-09,5.349999904632568,5.443749904632568,5.2224998474121085,5.37375020980835,6981600.0,0.004223376576415472,1.7022958113963673,0.5000050193244083,50.74626328963562,46.46876068340618,-0.38133507343210926,-0.21600293975484597,-0.4035806918158382,-0.7868315027509958,22.466802552631393,0.22125005722045987,-0.12410772913275814,0.2235624313354494,-0.26614279276621744,0.7132676554371162,-0.021290180715384466,0.46841504338628326,-0.6663081266784667,83.76623001308722,40.99880623434724,0.24485261205083345,10,-0.32375001907348633,-0.3118748664855957,-0.3943748474121094,-0.6699998378753662,0.49000024795532315,3,0.05934581684122908,3.4166607061965046,5.327499866485597,1.935786880197105,5.375,1.0268462905216158,5.324999809265137,0.05934581684122908
4073,2003-10-10,5.349999904632568,5.456250190734863,5.252500057220459,5.412499904632568,8057600.0,0.0,1.7166580836305607,2.631545133311918,54.792202485086605,47.90541079791101,-0.325414666734412,-0.1976868569533412,-0.39215593396647463,-0.7739225708581863,22.670909179534682,0.2037501335144043,-0.1316919331308295,0.2054999351501463,-0.2894430112087738,0.7004428815090664,-0.04197153802931375,0.45297140832960636,-0.6207046390777586,66.79680340461547,22.205561518077268,0.24747147317946008,10,-0.31749987602233887,-0.3118748664855957,-0.3943748474121094,-0.6699998378753662,0.5275001525878906,4,0.07383177345189917,1.7022958113963673,5.349999904632568,3.4166607061965046,5.327499866485597,1.935786880197105,5.375,0.07383177345189917
4074,2003-10-13,5.591249942779541,5.608749866485597,5.318749904632568,5.356249809265137,9669600.0,0.045093465878022654,1.1481480173286092,-3.7600021362304688,58.90517284229122,49.88772620526987,-0.4968289600570168,-0.4180370541189946,-0.6188214113280202,-0.9992727606693883,23.062446062127673,0.28999996185302823,-0.10453908391350542,0.4198749780654909,-0.1113609496875414,0.9511109058185232,0.15425701418897475,0.685492941942007,-0.8037982832103268,95.75759327225943,49.543472310953454,0.265617963876516,10,-0.4337499141693115,-0.4825000762939444,-0.635624885559082,-0.9112498760223389,0.20749998092651367,0,0.028392588212849734,1.7166580836305607,5.349999904632568,1.7022958113963673,5.349999904632568,3.4166607061965046,5.327499866485597,0.028392588212849734
4075,2003-10-14,5.6875,5.6937499046325675,5.570000171661377,5.582499980926514,6897600.0,0.017214407906188223,1.1063815108658326,0.44680833794952024,66.85215559236832,52.810756350423716,-0.49349922431876614,-0.5081474538556492,-0.6985842071273094,-1.07914136686518,22.19036787481652,0.12374973297119052,-0.04649752121150286,0.4956875324249266,-0.08233213353348301,1.0737071983833362,0.20667769944572179,0.7846973654041314,-0.8179185197391474,98.67376045120699,46.58567798035237,0.28900983297920463,10,-0.4656250476837158,-0.536250114440918,-0.731874942779541,-1.0074999332427979,0.1437501907348624,1,0.01758240081451734,1.1481480173286092,5.591249942779541,1.7166580836305607,5.349999904632568,1.7022958113963673,5.349999904632568,0.01758240081451734
4076,2003-10-15,5.671249866485597,5.7537498474121085,5.573750019073486,5.7537498474121085,6333600.0,-0.0028571663322027874,3.363633210993339,-0.7857139613353086,77.51150297985814,56.497127242402264,-0.37719641628795486,-0.49855648996361435,-0.6638420317744336,-1.0467373554175348,20.77907609376865,0.17999982833862216,0.005200543630904164,0.4674374103546155,-0.14069291414380025,1.0755677348530313,0.16337224810540807,0.7715025726038229,-0.7027681753001378,84.47059182559777,25.161309595576952,0.3040651622492078,10,-0.3612499237060556,-0.49000000953674405,-0.6946873664855966,-0.9912497997283944,0.2049999237060538,2,0.05444128893217304,1.1063815108658326,5.6875,1.1481480173286092,5.591249942779541,1.7166580836305607,5.349999904632568,0.05444128893217304
4077,2003-10-16,5.663750171661378,5.7462501525878915,5.612500190734863,5.643750190734862,6363200.0,-0.0013224059952883227,-2.242424067277425,-0.24242406727743043,86.61174706865447,60.253427278539135,-0.2648880985369013,-0.4972554178213917,-0.6370323058548024,-1.0239214198631705,19.159647171443268,0.13374996185302823,0.07175308835674166,0.44768769741058456,-0.18792228106353637,1.0832976758847055,0.12988270817352454,0.7654926866476446,-0.5853309386041881,82.04494495322983,15.439622106848518,0.3178049892370603,10,-0.21875023841858,-0.4825003147125253,-0.6659376621246347,-0.9837501049041757,0.21374988555908114,3,0.05583753481826714,3.363633210993339,5.671249866485597,1.1063815108658326,5.6875,1.1481480173286092,5.591249942779541,0.05583753481826714
4078,2003-10-17,5.417500019073486,5.6812500953674325,5.372499942779541,5.677499771118164,8009600.0,-0.04347828649293295,1.3084088992832215,-12.999999999998845,71.26537653036223,62.467617108757,0.025378268529326675,-0.2569947907827803,-0.3753861483578049,-0.7649687183330203,18.0520356362363,0.3087501525878915,0.13559197812462198,0.196875047683716,-0.4433584067296277,0.8371085020970597,-0.1232416795229554,0.5169917748903874,-0.24453450000660748,22.701178719686627,-48.57263405259022,0.32011672720667167,10,0.05749988555908203,-0.2362501621246338,-0.41187500953674316,-0.7374999523162842,0.684999942779541,4,0.07798802621631773,-2.242424067277425,5.663750171661378,3.363633210993339,5.671249866485597,1.1063815108658326,5.6875,0.07798802621631773
4079,2003-10-20,5.518750190734863,5.525000095367432,5.426249980926514,5.4375,7806400.0,0.018689464015672064,1.1066691080729167,-0.3125010316198357,77.83594875258436,65.75266053108945,-0.05084505705569331,-0.3518702911278808,-0.45990754029474257,-0.8520800945469258,17.603753663582168,0.10750007629394531,0.19795892522642156,0.2826251983642578,-0.3712623301478821,0.9365127268763977,-0.044318565891812156,0.6095689626203278,-0.2644748656996523,38.360730370876304,-38.16428090838563,0.32694376425606986,10,-0.030625343322754794,-0.33750033378601074,-0.5212501287460327,-0.8387501239776611,0.6237497329711914,0,0.06500563607461007,1.3084088992832215,5.417500019073486,-2.242424067277425,5.663750171661378,3.363633210993339,5.671249866485597,0.06500563607461007
4080,2003-10-21,5.550000190734863,5.554999828338623,5.482500076293945,5.494999885559082,4704000.0,0.0056625139605819275,1.2307760024648973,0.6769252438466143,77.40213046059073,69.10250000015907,-0.06108440700088913,-0.3832783488473712,-0.4751311245403418,-0.8704028810082516,16.999450346217753,0.07249975204467773,0.22408510816958138,0.3015001773834225,-0.3668838094387654,0.9698841642056104,-0.032691816027671905,0.6356921707945169,-0.22579843256688648,46.55745373271358,-34.190411574356375,0.33419199341109407,10,-0.061875343322754794,-0.36875033378601074,-0.5290626287460327,-0.8256251811981201,0.6849999427795401,1,0.04481977016621608,1.1066691080729167,5.518750190734863,1.3084088992832215,5.417500019073486,-2.242424067277425,5.663750171661378,0.04481977016621608
4081,2003-10-22,5.56125020980835,5.587500095367432,5.368750095367432,5.49875020980835,5118400.0,0.0020270303940290724,2.804355397807374,1.1363573311138855,76.97189194760139,72.01645873993306,-0.03988424251873024,-0.3823318438762735,-0.47154576452101526,-0.8700858231699584,16.849984617148994,0.21875,0.2436100127364993,0.2925626754760744,-0.3885173345765667,0.9736426855287155,-0.04797732955024614,0.6331026805023949,0.19249963760375888,50.99340006947284,-30.01756915212482,0.3405400050263206,10,-0.05812525749206543,-0.38000035285949707,-0.5103126764297485,-0.8068752288818359,0.648749828338623,2,0.048550230746732925,1.2307760024648973,5.550000190734863,1.1066691080729167,5.518750190734863,1.3084088992832215,5.417500019073486,0.048550230746732925
4082,2003-10-23,5.585000038146973,5.630000114440918,5.5,5.556250095367432,3523200.0,0.004270591583298122,1.1894738532828455,0.45999908447265625,70.22274158139506,73.73096308396732,-0.029942478191801847,-0.3732369656002863,-0.47935449478498704,-0.8822525519669684,18.03710748336103,0.13000011444091797,0.2683088942610796,0.283312511444092,-0.3915808564194583,0.9582058793076422,-0.05413417248768315,0.6207591953758671,0.16104981422424203,69.19998168945293,-9.1578165793631,0.337446683931775,10,-0.04875016212463379,-0.4037501811981201,-0.46625006198883057,-0.7668750286102295,0.7375001907348633,3,0.0521485676016773,2.804355397807374,5.56125020980835,1.2307760024648973,5.550000190734863,1.1066691080729167,5.518750190734863,0.0521485676016773
4083,2003-10-24,5.601250171661377,5.625,5.507500171661377,5.581250190734863,3025600.0,0.002909603116098891,2.481495086784829,0.6956528950292737,65.1577603921653,74.42569503395333,-0.007604444707435931,-0.341944344081087,-0.47834009561428203,-0.8874659323742664,18.318031466184422,0.11749982833862305,0.3015534289672619,0.2582501411437992,-0.3811144602063843,0.8976147424939827,-0.061432159531292996,0.5779324418188914,0.13725368556976214,88.99523801701464,12.82252390991647,0.3196823006750919,10,-0.040000200271606445,-0.4200003147125244,-0.46406257152557373,-0.7668750286102295,0.6475000381469727,4,0.04931932641693515,1.1894738532828455,5.585000038146973,2.804355397807374,5.56125020980835,1.2307760024648973,5.550000190734863,0.04931932641693515
4084,2003-10-27,5.599999904632568,5.6287498474121085,5.557499885559082,5.599999904632568,3498400.0,-0.00022321213844977983,1.4782644751464142,0.0,63.04346263672779,74.00250692777104,-0.005568003840363822,-0.2937313306526441,-0.45976594742798405,-0.8743556122720522,18.62116254194175,0.07124996185302646,0.3286763164509354,0.21762487888336146,-0.37979933641350705,0.81504909418023,-0.0810872287650728,0.5163369865317957,0.13110887736129673,88.51666694044876,14.350057020299062,0.2987121076484344,10,-0.03874993324279785,-0.4187500476837158,-0.457187294960022,-0.7656247615814209,0.5462498664855957,0,0.08973215460321149,2.481495086784829,5.601250171661377,1.1894738532828455,5.585000038146973,2.804355397807374,5.56125020980835,0.08973215460321149
4085,2003-10-28,5.635000228881836,5.6500000953674325,5.551249980926514,5.6287498474121085,3276800.0,0.0062500580080928625,4.448264975927803,100.0,68.08823834653232,72.95547752406817,-0.05453334551720168,-0.27064178274256,-0.47941872731597446,-0.8962338878585205,18.27980091566771,0.09875011444091886,0.35198573776848985,0.2069376945495609,-0.31223894962034127,0.7261143387194631,-0.052650627535390626,0.46652601663451243,0.08886137937950078,94.66671413845457,21.49594534615359,0.25958832208495125,10,-0.0775001049041748,-0.4537503719329834,-0.49218761920928955,-0.8006250858306885,0.36499977111816406,1,0.09006205398591849,1.4782644751464142,5.599999904632568,2.481495086784829,5.601250171661377,1.1894738532828455,5.585000038146973,0.09006205398591849
4086,2003-10-29,5.633749961853027,5.653749942779541,5.565000057220459,5.6500000953674325,3044000.0,-0.00022187524011096915,6.473728592366535,-2.599862679279602,67.11913634906908,70.78963188855869,-0.06611448625029137,-0.21307576148083385,-0.46477565565889467,-0.8802387045862528,17.990090147336783,0.08874988555908203,0.3493941756537211,0.16299993991851824,-0.2640373323883569,0.5900372122253934,-0.05051869623491889,0.3765185760719554,0.08300941615043111,86.9918774830432,14.535062998777022,0.21351863615343739,10,-0.1087498664855957,-0.4525001049041748,-0.4799997806549072,-0.7993748188018799,0.17875003814697266,2,0.1067229067197748,4.448264975927803,5.635000228881836,1.4782644751464142,5.599999904632568,2.481495086784829,5.601250171661377,0.1067229067197748
4087,2003-10-30,5.53000020980835,5.65625,5.512499809265137,5.641250133514403,3796800.0,-0.018415753760316456,1.0354058780239146,6.846092901786595,59.65148220798161,69.49919918607196,0.018626393948327546,-0.0560859517692176,-0.3475551145158855,-0.7647124653167285,18.070279647303362,0.14375019073486328,0.32119875753177585,0.023625183105468572,-0.2728830134758029,0.32013337968674005,-0.12462891518516717,0.1718792813961043,0.17979898254238869,15.126093521097864,-55.64882606000557,0.14825409829063577,10,-0.01750016212463379,-0.34875035285949707,-0.37562501430511475,-0.6956250667572021,0.4699997901916504,3,0.12296560624582509,6.473728592366535,5.633749961853027,4.448264975927803,5.635000228881836,1.4782644751464142,5.599999904632568,0.12296560624582509
4088,2003-10-31,5.5587501525878915,5.607500076293945,5.442500114440918,5.518750190734863,4472000.0,0.005198904464515097,1.4000027743291326,-0.35955046547912,47.74307245731821,66.15554626437572,0.013432433786445763,-0.055799453131775145,-0.3654865479055829,-0.7831156538383182,18.780810931367775,0.16499996185302734,0.27936679286818933,0.03212511539459317,-0.21402576732048395,0.2782759981096703,-0.09095032596294494,0.1552005567521313,0.14422805782318093,54.38601187687709,-12.682300761069769,0.12307544135753846,10,-0.04625010490417569,-0.377500295639039,-0.40906250476837247,-0.724375009536744,0.42999982833862216,4,0.1373960072550442,1.0354058780239146,5.53000020980835,6.473728592366535,5.633749961853027,4.448264975927803,5.635000228881836,0.1373960072550442
4089,2003-11-03,5.625,5.637499809265138,5.556250095367432,5.579999923706055,2754400.0,0.01191811928824782,1.321430517711138,1.125002980235056,45.47101799817005,62.6076448796623,-0.04041050130372259,-0.10374049082255166,-0.41662061700204855,-0.8391671504087332,18.810143142995177,0.08124971389770597,0.22838171324309897,0.08337495326995814,-0.1471067464670064,0.31385665300692267,-0.031865896598524124,0.1986158031384404,0.0712936481102,85.38010913163167,21.38808350063843,0.1152408498684824,11,-0.11249995231628418,-0.44375014305114746,-0.5243749618530273,-0.7906248569488525,0.46374988555908203,0,0.11088892618815094,1.4000027743291326,5.5587501525878915,1.0354058780239146,5.53000020980835,6.473728592366535,5.633749961853027,0.11088892618815094
4090,2003-11-04,5.573750019073486,5.641250133514403,5.528749942779541,5.59250020980835,2988000.0,-0.00911110772026913,-1.0689624933133228,-0.41667019878777606,43.27587613026784,58.8636431221808,0.016274071347206487,-0.03882793623476566,-0.3531983602876956,-0.7764562977001708,18.46196177328636,0.1125001907348624,0.2110444163899512,0.022187471389770508,-0.19478773710721953,0.23916267988676054,-0.08630013285872451,0.13067507563826553,0.11599275798185804,61.40349703078083,0.001794954203568011,0.10848760424849498,11,-0.024374961853027344,-0.3925001621246338,-0.47312498092651367,-0.7393748760223389,0.6737499237060547,1,0.10271356807994114,1.321430517711138,5.625,1.4000027743291326,5.5587501525878915,1.0354058780239146,5.53000020980835,0.10271356807994114
4091,2003-11-05,5.678750038146973,5.6837501525878915,5.5900001525878915,5.610000133514403,6970400.0,0.018838307910145513,1.380948344242488,-3.666624281572704,50.91184520458754,56.71798796920218,-0.07856807553852008,-0.12244157573741621,-0.4429028353782023,-0.8725018674535443,18.197237169673958,0.11000013351440519,0.176563905418341,0.10962498188018799,-0.08688422974588228,0.30613419350625826,0.011370376067152854,0.20787958769322312,-0.309999942779541,97.92741403096787,37.52023658526649,0.09825460581303533,11,-0.11562490463256836,-0.44875001907348633,-0.640625,-0.8443748950958252,0.48999977111816495,2,0.056570540998464924,-1.0689624933133228,5.573750019073486,1.321430517711138,5.625,1.4000027743291326,5.5587501525878915,0.056570540998464924
4092,2003-11-06,5.667500019073486,5.726250171661378,5.605000019073486,5.648749828338622,5612800.0,-0.001981073123119459,-1.282359910601304,0.27273042537402364,71.27657502203594,57.397856261410034,-0.060775992359234365,-0.09084322540325118,-0.4166159114182957,-0.8526311714893264,17.742204188421066,0.12125015258789151,0.1403306255493959,0.0824999570846554,-0.08920779267210843,0.25420770684141925,-0.003353917793726069,0.16835383196303688,-0.29244992256164526,79.29510458486162,13.535156508944013,0.08585387487838174,11,-0.08312487602233887,-0.41562509536743164,-0.6384375095367432,-0.8331248760223389,0.39750003814697266,3,0.025584469420119715,1.380948344242488,5.678750038146973,-1.0689624933133228,5.573750019073486,1.321430517711138,5.625,0.025584469420119715
4093,2003-11-07,5.744999885559082,5.783750057220459,5.668749809265138,5.675000190734862,3977600.0,0.013674436034367243,-1.7878693300042,3.733279080412871,70.06648227562232,58.178191776842766,-0.12934231342293234,-0.1446496518403091,-0.48024583668899545,-0.9193954265632751,17.337620228971236,0.11625003814697266,0.10588528925531726,0.14024982452392543,-0.006734234145868712,0.28723388319371956,0.06675779518902836,0.2137418538588225,-0.3559017860412599,84.80386107028389,14.934581139447715,0.07349202933489729,11,-0.13187479972839355,-0.4199998378753662,-0.7406249046325684,-0.8843748569488525,0.3287501335144043,4,0.0443864437807735,-1.282359910601304,5.667500019073486,1.380948344242488,5.678750038146973,-1.0689624933133228,5.573750019073486,0.0443864437807735
4094,2003-11-10,5.75,5.826250076293945,5.731249809265138,5.78125,5448800.0,0.0008703419565745385,-1.763628797336708,-0.446430517711166,68.60462021610688,58.23556754012883,-0.12385162134858696,-0.14455839503037993,-0.47280502013298786,-0.9117854388318758,16.36828086796414,0.0950002670288077,0.08865818323185426,0.13731243610382116,-0.023131488635578457,0.29775636084322077,0.057090473734120906,0.2175343984735214,-0.33722278302002007,74.36973375668974,1.487566929380037,0.08022196236969997,11,-0.11562490463256836,-0.2687499523162842,-0.7456250190734863,-0.8893749713897705,0.21374988555908203,0,0.04152173581330665,-1.7878693300042,5.744999885559082,-1.282359910601304,5.667500019073486,1.380948344242488,5.678750038146973,0.04152173581330665
4095,2003-11-11,5.7874999046325675,5.822500228881836,5.71999979019165,5.737500190734862,2590400.0,0.006521722544794439,-1.4117604160239259,-1.5999908447265625,70.06648227562228,58.56305042085696,-0.1535969005900366,-0.1835954677356968,-0.5012417673286942,-0.9368680531112874,14.993275762551194,0.10250043869018555,0.08074337084419181,0.1698123455047602,-0.0059495487631657795,0.3455742397726862,0.08193139837079766,0.25769329263872276,-0.3416448589074701,83.59780564010192,7.618580562138689,0.087880947133963,11,-0.15312480926513583,-0.27624988555908114,-0.784999966621398,-0.926874876022338,0.31874990463257014,1,0.05205183341521624,-1.763628797336708,5.75,-1.7878693300042,5.744999885559082,-1.282359910601304,5.667500019073486,0.05205183341521624
4096,2003-11-12,5.980000019073486,5.99875020980835,5.760000228881836,5.793749809265138,5062400.0,0.03326135941476793,1.1340724023365492,3.725025510933921,76.96243567585513,60.48648969506513,-0.32611026599112414,-0.3707893714063788,-0.6838668957151253,-1.1149869127296625,13.681304432366886,0.23874998092651367,0.08140421215955129,0.3468749523162842,0.10829440361413933,0.585455501018429,0.2275846779652113,0.46616522666735705,-0.5037133709028812,95.23804910421264,17.64115680194452,0.11929027435107259,11,-0.25937485694885254,-0.36937499046325684,-0.9596875905990601,-1.1131248474121094,-0.03749990463256836,2,0.044732428570710914,-1.4117604160239259,5.7874999046325675,-1.763628797336708,5.75,-1.7878693300042,5.744999885559082,0.044732428570710914
4097,2003-11-13,5.980000019073486,6.0900001525878915,5.913750171661378,6.0,3412800.0,0.0,-1.31148007441805,-0.10738232696271124,76.43976443426008,63.67501102583645,-0.285598713703906,-0.36457381950316226,-0.6720555193512281,-1.100439700981906,12.450806059828404,0.17624998092651367,0.0752391356262061,0.33106245994567907,0.04645493379044918,0.615669986100909,0.18875869686806368,0.47336622302329445,-0.4514670147391069,73.88722994342459,-2.174165811069784,0.14230376307761503,11,-0.1706249713897705,-0.32375001907348633,-0.9596875905990601,-0.9906249046325684,0.02500009536743164,3,0.03156350996482016,1.1340724023365492,5.980000019073486,-1.4117604160239259,5.7874999046325675,-1.763628797336708,5.75,0.03156350996482016
4098,2003-11-14,5.8400001525878915,6.012499809265138,5.8400001525878915,5.9650001525878915,4064800.0,-0.023411348835962964,-1.7599945068359375,6.250005960470162,64.0351019065121,65.73768701565223,-0.11343713786041487,-0.20163637434927306,-0.5194918048342787,-0.9465390657759718,12.567625539710757,0.1724996566772461,0.06780497991020429,0.16993758678436333,-0.10489178430642809,0.44476695787515474,0.03252290123896806,0.3073522723297586,-0.2440910904630904,32.43249861137439,-40.31620697983123,0.13741468554539557,11,-0.030625104904175693,-0.1687500476837167,-0.8078126907348642,-0.8212499618530282,0.15625,4,0.038527379923588345,-1.31148007441805,5.980000019073486,1.1340724023365492,5.980000019073486,-1.4117604160239259,5.7874999046325675,0.038527379923588345
4099,2003-11-17,5.877500057220459,5.882500171661378,5.7562499046325675,5.84375,3527200.0,0.0064212163788985865,4.771403036479013,-0.2700004577636719,64.1399382863994,68.0559161441113,-0.12443939198909337,-0.22227789274216647,-0.545627037349055,-0.9690804585115069,12.453149683433667,0.12625026702881037,0.0766417365769998,0.18949999809265172,-0.09052741595198999,0.46952741213729343,0.04948629107033131,0.32951370511497213,-0.22230006424008675,42.567598044711715,-26.27640476911914,0.14001370702232083,11,-0.03749990463256747,-0.1731250286102295,-0.8421875238418579,-0.8587498664855957,0.18249988555908203,0,0.033390039973191676,-1.7599945068359375,5.8400001525878915,-1.31148007441805,5.980000019073486,1.1340724023365492,5.980000019073486,0.033390039973191676
4100,2003-11-18,5.798749923706055,5.927499771118164,5.789999961853027,5.880000114440918,3185600.0,-0.013398576392638306,-1.7848030363023555,-2.4074089772390117,58.82353241168565,68.93499250045554,-0.011640754055312286,-0.13063422710223183,-0.4528080178982208,-0.8750591497635813,12.279104497081452,0.13749980926513672,0.09662714216995472,0.0983123779296875,-0.17797910517560478,0.3746038610349798,-0.039833363622959084,0.23645811948233408,-0.09137391157277985,12.734078651284264,-51.591325191018385,0.13814574155264614,11,0.04875016212463379,-0.06937479972839355,-0.6656249761581421,-0.7093749046325684,0.2762498855590829,1,0.028454402073537555,4.771403036479013,5.877500057220459,-1.7599945068359375,5.8400001525878915,-1.31148007441805,5.980000019073486,0.028454402073537555
4101,2003-11-19,5.831250190734862,5.856249809265138,5.742499828338622,5.851250171661378,6481600.0,0.005604702299014885,6.583520099184257,0.2461530335575415,67.43849421584784,68.50853907754575,-0.02261184277336259,-0.14953644571514868,-0.4685971090383383,-0.8914053259214363,12.676308985521906,0.11374998092651545,0.11629605385714825,0.11731264591216917,-0.15671943303043445,0.3913447248547728,-0.019703393559132643,0.254328685383471,0.2587499618530291,25.539648801184345,-43.14985589377375,0.13701603947130175,11,0.04812479019165217,-0.10187506675720126,-0.6446877717971793,-0.6993751525878897,0.3762497901916513,2,0.047159632932096684,-1.7848030363023555,5.798749923706055,4.771403036479013,5.877500057220459,-1.7599945068359375,5.8400001525878915,0.047159632932096684
4102,2003-11-20,5.87624979019165,5.93874979019165,5.711249828338622,5.75,4416800.0,0.007716972859145521,-1.2331269965714446,-6.312495529646818,68.03975956560117,68.28334766532117,-0.03898608272678139,-0.18087092657052484,-0.49835532636938407,-0.9205237318354804,13.041761490184612,0.22749996185302823,0.14540261393770137,0.14774975776672328,-0.12837895739163585,0.4238784729250824,0.009685400187543713,0.28581411534590284,0.20680035591125545,54.77177503731594,-15.07735810993892,0.13806435757917948,11,0.024375200271606445,-0.14687466621398926,-0.6306248903274536,-0.7143747806549072,0.298750400543212,3,0.011274252561531473,6.583520099184257,5.831250190734862,-1.7848030363023555,5.798749923706055,4.771403036479013,5.877500057220459,0.011274252561531473
4103,2003-11-21,5.877500057220459,5.945000171661378,5.78249979019165,5.851250171661378,2220800.0,0.00021276614736409627,1.015507176948588,0.20792023114836983,65.49079996887397,67.93736763785085,-0.021752106341447863,-0.1690303743959678,-0.48125492361707245,-0.9084187593676916,13.438771374426498,0.16250038146972745,0.16198923864003678,0.13518753051757848,-0.14177583403769134,0.4121508950728483,-0.0032941517600564296,0.2736692127952134,0.19067807617187515,71.1229881071376,3.1046432227328324,0.13848168227763488,11,0.02312493324279785,-0.14812493324279785,-0.5643751621246338,-0.7156250476837158,0.341249942779541,4,0.021692906164046066,-1.2331269965714446,5.87624979019165,6.583520099184257,5.831250190734862,-1.7848030363023555,5.798749923706055,0.021692906164046066
4104,2003-11-24,6.102499961853027,6.143750190734862,5.925000190734862,5.926249980926514,6860800.0,0.03828156570686159,-1.4475584543768847,6.714314259764079,76.7383035640655,68.67868111434453,-0.21399540516311255,-0.3736091398507666,-0.6870067555763661,-1.1173820241113939,14.172319539684084,0.2662501335144034,0.17226818870983962,0.33506243228912336,0.023454331297673825,0.6466705332805729,0.1792583817933986,0.4908664827848481,-0.3912501335144052,90.4623828166777,20.71472871957522,0.15580405049572477,11,-0.17499995231628507,-0.3462498188018799,-0.7743750810623169,-0.9406249523162842,0.13500022888183505,0,-0.017410866026924654,1.015507176948588,5.877500057220459,-1.2331269965714446,5.87624979019165,6.583520099184257,5.831250190734862,-0.017410866026924654
4105,2003-11-25,6.142499923706055,6.192500114440918,6.0037498474121085,6.112500190734862,4988000.0,0.006554684490466034,1.9038477056817067,0.1702112693203666,75.10148437677448,68.47190874778002,-0.22165200719033873,-0.39383098168708486,-0.7141505173154652,-1.1425865732481961,14.898761482078424,0.18875026702880948,0.18120435562049142,0.3496874094009401,0.0028285712118476525,0.6965462475900326,0.17625799030639389,0.5231168284954864,-0.42260008811950733,89.61035615379663,22.459496546815103,0.17342941909454637,11,-0.19062495231628418,-0.3618748188018799,-0.8078125715255737,-0.9806249141693115,0.0487499237060538,1,-0.013431010492668816,-1.4475584543768847,6.102499961853027,1.015507176948588,5.877500057220459,-1.2331269965714446,5.87624979019165,-0.013431010492668816
4106,2003-11-26,6.235000133514403,6.278749942779541,6.09375,6.173749923706055,4220800.0,0.015059049402891711,1.4873970591535208,2.041691833296156,78.23383332431854,68.67124973556429,-0.30639747533571526,-0.4627003709445887,-0.7973708873806222,-1.2198427852797353,15.762360999625196,0.18499994277954102,0.19575390451635233,0.4121251106262198,0.021813113619446156,0.8024371076329935,0.21696911212283343,0.6072811091296062,-0.49619628677368155,92.29078406297091,25.574128019312525,0.19515599850338672,11,-0.24000024795532138,-0.4112501144409171,-0.9003127813339225,-1.0537502765655509,0.06124973297119318,2,-0.025661639265929015,1.9038477056817067,6.142499923706055,-1.4475584543768847,6.102499961853027,1.015507176948588,5.877500057220459,-0.025661639265929015
4107,2003-11-28,6.210000038146973,6.25,6.1912498474121085,6.2437500953674325,1805600.0,-0.0040096383050659545,1.5405544730032448,-0.5510194548894356,74.40944803052567,69.82395486045468,-0.27417310153866215,-0.40490397984422444,-0.7627871421324581,-1.1788508278976604,17.066392661883086,0.05875015258789151,0.20754688772778707,0.35312502384185773,-0.04808408143886744,0.7543341291225829,0.1525204712014947,0.5537295764822208,-0.4387994256439214,86.14611919532013,20.820250669465935,0.2006045526403626,11,-0.21500015258789062,-0.34937500953674316,-0.8678126335144043,-1.0287501811981201,0.1424999237060547,4,-0.0004025857013045808,1.4873970591535208,6.235000133514403,1.9038477056817067,6.142499923706055,-1.4475584543768847,6.102499961853027,-0.0004025857013045808
4108,2003-12-01,6.322500228881836,6.332499980926514,6.1875,6.227499961853027,4502400.0,0.01811597263185094,1.521743817690279,-2.8148179544779492,77.00471708722796,71.25337472721341,-0.34758530984265157,-0.48196264839994374,-0.8612168277482306,-1.2740436475577361,19.051862476018876,0.14499998092651367,0.19842732060001556,0.42743771076202375,0.0011034602311923436,0.8537719612928552,0.2142705854966085,0.640604836027439,-0.5208466565621954,97.54607185442359,31.985951123462172,0.21316712526541565,12,-0.3006253242492676,-0.4350001811981201,-0.9637503623962402,-1.1412503719329834,-0.006250381469727451,0,-0.023329384390241348,1.5405544730032448,6.210000038146973,1.4873970591535208,6.235000133514403,1.9038477056817067,6.142499923706055,-0.023329384390241348
4109,2003-12-02,6.24875020980835,6.288750171661378,6.242499828338622,6.278749942779541,5413600.0,-0.011664692195120674,-1.176461348591937,-0.3157857752346534,71.03763194844385,72.61049689796431,-0.24097663001045344,-0.3784923447087696,-0.7701752163183517,-1.1834789074220664,20.94643879801663,0.08000040054321378,0.1888096696531294,0.3225001811981203,-0.11183469953004366,0.7568350619262842,0.10533274083403832,0.5396676215622023,-0.4046289248001589,74.52479479692916,10.78174602222996,0.21716744036408206,12,-0.22687530517578125,-0.3612501621246338,-0.8775002956390381,-1.067500352859497,-0.08625030517578214,1,-0.004800993606891124,1.521743817690279,6.322500228881836,1.5405544730032448,6.210000038146973,1.4873970591535208,6.235000133514403,-0.004800993606891124
4110,2003-12-03,6.146249771118164,6.286250114440918,6.1287498474121085,6.25,4822400.0,-0.01640335030984208,-1.2702728709876805,3.4583717455574274,58.26085019815088,71.59075867377577,-0.09387108495945817,-0.24338080421652108,-0.6542400392516337,-1.065167887319526,22.776423576693105,0.15750026702880948,0.19676821769415032,0.19137475490570033,-0.2199972953198177,0.6027468051312184,-0.01431127020705869,0.39706078001845935,-0.26305819043650747,21.989434685786758,-36.20948067146372,0.20568602511275894,12,-0.1243748664855957,-0.25874972343444824,-0.7749998569488525,-0.9649999141693115,-0.00749969482421875,2,0.014846519912921963,-1.176461348591937,6.24875020980835,1.521743817690279,6.322500228881836,1.5405544730032448,6.210000038146973,0.014846519912921963
4111,2003-12-04,6.0,6.146249771118164,5.84375,6.143750190734862,5769600.0,-0.023794960596200676,3.06724154511941,1.3855409504549965,50.86767765742961,69.68274957286782,0.08809755733877545,-0.07571156021795211,-0.4913034717285232,-0.9024801684631516,23.695775644778898,0.30249977111816406,0.199623816623701,0.0290624856948849,-0.3614727102006885,0.4195976815904583,-0.1662051122529018,0.2243300836426716,0.33249998092651367,31.9693107105191,-23.243596705426523,0.19526759794778653,12,0.05749988555908203,-0.11249995231628418,-0.6306250095367432,-0.8187501430511475,0.2674999237060547,3,0.03187497456868482,-1.2702728709876805,6.146249771118164,-1.176461348591937,6.24875020980835,1.521743817690279,6.322500228881836,0.03187497456868482
4112,2003-12-05,5.8125,6.0,5.7249999046325675,5.988749980926514,4723200.0,-0.03125,1.767296291586803,1.2260851970039814,48.854161037342635,67.834234136031,0.29681716298148775,0.1298667944359444,-0.28145609236868196,-0.6984876515765848,24.26071139733394,0.27500009536743253,0.20994349377464339,-0.1656875133514406,-0.5374361958779623,0.2060611691750811,-0.3515618546147019,0.020186827911820693,0.5102249813079833,14.403306070548469,-41.88633269361249,0.185874341263261,12,0.21624994277954102,0.07500004768371582,-0.4593750238418579,-0.6312501430511475,0.5162501335144034,4,0.08322578348139298,3.06724154511941,6.0,-1.2702728709876805,6.146249771118164,-1.176461348591937,6.24875020980835,0.08322578348139298
4113,2003-12-08,6.0,6.012499809265138,5.793749809265138,5.8125,2848000.0,0.032258064516129004,1.058827225318847,-1.0638299023599722,54.5370320331935,65.36742618815634,0.14362485005343295,-0.039578949822590914,-0.4391335008358812,-0.8671596192959061,24.457872943826214,0.21875,0.21552092086024643,0.00906248092651385,-0.3461347825649286,0.3642597444179563,-0.16853615081920736,0.18666111267223506,0.29881597824096673,48.78048161587455,-8.863005605928663,0.17759863174572116,12,0.028749942779541016,-0.11249995231628418,-0.6531250476837158,-0.8187501430511475,0.3000001907348624,0,0.05874999364217115,1.767296291586803,5.8125,3.06724154511941,6.0,-1.2702728709876805,6.146249771118164,0.05874999364217115
4114,2003-12-09,5.988749980926514,6.1624999046325675,5.961249828338622,5.985000133514403,5312800.0,-0.001875003178914425,-6.853591365835232,0.019999186197921404,57.40740534183721,63.40141740649665,0.15314769451905264,-0.010040039861674899,-0.39878565816728173,-0.8383130486019601,24.613458473612912,0.2012500762939453,0.2179531647519397,-0.014125037193298162,-0.35079230242312764,0.3225422280365313,-0.1824586698082129,0.15420859542161658,0.287113354370117,46.99331451190168,-15.656297778378331,0.16833363261491477,12,0.039999961853027344,-0.05812501907348633,-0.6418750286102295,-0.8075001239776611,0.38625001907348633,1,0.05468584721830849,1.058827225318847,6.0,1.767296291586803,5.8125,3.06724154511941,6.0,0.05468584721830849
4115,2003-12-10,6.088749885559082,6.088749885559082,5.9625000953674325,6.016250133514403,5172800.0,0.016697959499237136,2.4827647441841867,19.33405391657755,59.537023039352164,61.32399404150039,0.04997716836511312,-0.0909783829592179,-0.4649840890315957,-0.9195570831387485,24.877029784507577,0.1262497901916495,0.2283896485139998,0.07081236839294469,-0.251951518361178,0.3935762551470674,-0.09056957498411666,0.23219431177000605,0.16507891251098616,83.14285278320332,15.146436005960254,0.1613819433770615,12,-0.059999942779541016,-0.1581249237060547,-0.7418749332427979,-0.9075000286102295,0.27250003814697266,2,0.012112505926446637,-6.853591365835232,5.988749980926514,1.058827225318847,6.0,1.767296291586803,5.8125,0.012112505926446637
4116,2003-12-11,6.247499942779541,6.37375020980835,6.03125,6.078750133514403,5139200.0,0.02607268490318071,-1.597157237798396,2.32759153660476,62.68146677143235,60.02088501271224,-0.11936592863770112,-0.24101757837388949,-0.5892850525667468,-1.0593757979376592,24.590237689357767,0.3425002098083496,0.20957005373118243,0.21618742942810076,-0.12176938635815393,0.5541442452143555,0.04720902153497342,0.3851658373212281,-0.5225000381469735,80.53946703044703,10.421184355573146,0.16897840789312715,12,-0.19812488555908203,-0.2656247615814209,-0.8821874856948853,-1.0662500858306885,0.19875001907348633,3,-0.01740694157369005,2.4827647441841867,6.088749885559082,-6.853591365835232,5.988749980926514,1.058827225318847,6.0,-0.01740694157369005
4117,2003-12-12,6.168749809265138,6.247499942779541,6.082499980926514,6.238749980926514,3637600.0,-0.012605063503108638,2.7714235889722674,-0.4148163009262586,59.44848722417327,58.070192805706164,-0.05261557701662678,-0.15536752183038605,-0.4774995620798217,-0.9613812521042586,23.851369258901485,0.16499996185302734,0.18936507170893613,0.127999806404115,-0.21443576061912228,0.4704353734273523,-0.043217977107503636,0.29921758991573366,-0.43077489852905426,64.65512776349561,-5.115639031235034,0.17121778351161857,12,-0.11937475204467862,-0.17937469482421964,-0.7721872329711923,-0.9874999523162851,0.19750022888183505,4,0.016008124416490244,-1.597157237798396,6.247499942779541,2.4827647441841867,6.088749885559082,-6.853591365835232,5.988749980926514,0.016008124416490244
4118,2003-12-15,6.065000057220459,6.28125,6.023749828338622,6.21750020980835,5749600.0,-0.016818602675189087,-1.191485130835651,2.178568265883775,48.679581337138174,55.585964960005526,0.012031811538849801,-0.035728898811917986,-0.3520789121841883,-0.8379367795596924,23.58695164961371,0.25750017166137784,0.15174282753607038,0.01300005912780744,-0.31619397206432875,0.34219409031994363,-0.15159695646826066,0.17759707472387554,-0.3143096405029304,25.151547378496385,-40.2668152601416,0.16459701559606826,12,-0.015625,-0.04375004768371582,-0.6468750238418579,-0.8837502002716064,0.2987499237060547,0,0.04348723393331988,2.7714235889722674,6.168749809265138,-1.597157237798396,6.247499942779541,2.4827647441841867,6.088749885559082,0.04348723393331988
4119,2003-12-16,6.073750019073486,6.077499866485597,5.8812499046325675,6.0,4420000.0,0.0014426977362695936,3.8307853022130574,-0.4836061985641744,47.524756894693446,54.39306570406581,-0.02699085510364796,-0.030590869688721156,-0.3441302335803673,-0.8306930640143122,23.690602922492292,0.19624996185302912,0.1203519468056049,0.011937522888183949,-0.30689208182301275,0.33076712759938065,-0.14747727946741485,0.17135232524378274,-0.31059840649414117,39.08629343330298,-22.310604695359068,0.15941480235559843,12,-0.024374961853027344,-0.03125,-0.6046874523162842,-0.877500057220459,0.2362499237060547,1,0.03725049120409629,-1.191485130835651,6.065000057220459,2.7714235889722674,6.168749809265138,-1.597157237798396,6.247499942779541,0.03725049120409629
4120,2003-12-17,5.963749885559082,6.082499980926514,5.916250228881836,6.074999809265138,4000000.0,-0.01811074429618753,1.6336538679437693,-1.5084731516503531,40.35555000964697,53.22505152097885,0.06079219092100274,0.09739810530983917,-0.2199772831825637,-0.7066335289470906,23.563360169751686,0.16624975204467773,0.0682271930516114,-0.10631260871887172,-0.4043417892697807,0.19171657183203727,-0.2553271989943262,0.04270198155658278,-0.1883863010351572,16.751254782891728,-39.054939104096896,0.14901459027545447,12,0.08562517166137695,0.0787501335144043,-0.4059373140335083,-0.7462499141693115,0.27624988555908203,2,0.0689583101794291,3.8307853022130574,6.073750019073486,-1.191485130835651,6.065000057220459,2.7714235889722674,6.168749809265138,0.0689583101794291
4121,2003-12-18,6.106249809265138,6.1212501525878915,6.005000114440918,6.0062499046325675,2341600.0,0.02389434943459179,-1.2683048237554662,-0.8988761636977817,46.59556331081862,52.97409621803175,-0.07269598386637988,-0.024710092772386894,-0.34484542245991623,-0.8351804715403839,23.875868644579256,0.15750026702880948,0.02854582565673791,0.022437334060669833,-0.25377714405260754,0.2986518121739472,-0.11566990499596841,0.16054457311730808,-0.3189184922355244,56.24996274710622,4.10469831484766,0.1381072390566385,12,-0.022499799728394443,-0.06374979019165128,-0.5334372520446786,-0.8887498378753671,-0.054999828338623935,3,0.04176051134593295,1.6336538679437693,5.963749885559082,3.8307853022130574,6.073750019073486,-1.191485130835651,6.065000057220459,0.04176051134593295
4122,2003-12-19,5.942500114440918,6.15625,5.891250133514403,6.125,6242400.0,-0.026816736939874075,1.1632652266826593,-1.8250005960469837,37.93650284255533,51.1295929746275,0.12452905357055233,0.15205324331937398,-0.1657285542223157,-0.6576097345451046,23.514913303718348,0.2649998664855966,0.008562441981132984,-0.144624876976013,-0.41179958423259144,0.12254983028056543,-0.27821223060430267,-0.011037523347723344,-0.14344041955572973,15.312548801291461,-29.805530484574575,0.1335873536282893,12,0.18499994277954102,0.09999990463256836,-0.27687501907348633,-0.6387500762939453,0.09625005722045987,4,0.08477069208428678,-1.2683048237554662,6.106249809265138,1.6336538679437693,5.963749885559082,3.8307853022130574,6.073750019073486,0.08477069208428678
4123,2003-12-22,6.005000114440918,6.011250019073486,5.888750076293945,5.917500019073486,4452000.0,0.010517458779364386,1.4500011920940323,-0.4794528780079952,42.206230916982,49.440573594088036,0.07019462312416991,0.10497722475882654,-0.2118182875220267,-0.7071820710091412,23.095601900760084,0.12249994277954102,0.00929027600230281,-0.08849987983703578,-0.3402537734840996,0.16325401381002802,-0.21437682666056723,0.03737706698649568,-0.1944466092572661,45.000060688344725,3.4529492618425977,0.12587694682353182,12,0.12249994277954102,0.03749990463256836,-0.27218759059906006,-0.6556251049041739,-0.017499923706055576,0,0.06015818764721015,1.1632652266826593,5.942500114440918,-1.2683048237554662,6.106249809265138,1.6336538679437693,5.963749885559082,0.06015818764721015
4124,2003-12-23,5.9962501525878915,6.0250000953674325,5.9312500953674325,6.011250019073486,3067200.0,-0.0014571126871395501,3.4117627259363794,-0.17142685870920668,44.89796977564642,47.81401212034295,0.08953603850052883,0.11105282080818135,-0.19419878983455519,-0.6853642000429092,21.720037472226846,0.09375,0.028012092252109433,-0.09193735122680557,-0.3473491715379575,0.16347446908434637,-0.219643261382382,0.035768558928770844,-0.17443271331174603,40.186955870714144,-3.675688648131967,0.1277059101555761,12,0.13124990463256747,0.046249866485594815,-0.2559375762939462,-0.6468751430511475,0.02374982833862216,1,0.06128827500300571,1.4500011920940323,6.005000114440918,1.1632652266826593,5.942500114440918,-1.2683048237554662,6.106249809265138,0.06128827500300571
4125,2003-12-24,6.059999942779541,6.06125020980835,5.9000000953674325,5.946249961853027,1856000.0,0.010631609517514296,1.7741832277117917,-7.583399561306359,52.16216114045069,46.645200383567214,0.02377990507992056,0.043010612072550636,-0.25125829719532433,-0.7353032061080587,20.138365281726458,0.16125011444091708,0.026250876338152374,-0.02406256198883039,-0.27844378340128184,0.23031865942362106,-0.15125317269505612,0.10312804871739534,-0.22714384809275145,64.0186599356849,17.881110788758164,0.1271906107062256,12,0.021250009536743164,-0.017499923706054688,-0.28781235218048096,-0.710624933242797,0.032500267028808594,2,0.04125412580207599,3.4117627259363794,5.9962501525878915,1.4500011920940323,6.005000114440918,1.1632652266826593,5.942500114440918,0.04125412580207599
4126,2003-12-26,6.074999809265138,6.1187500953674325,6.039999961853027,6.0625,1065600.0,0.0024752255160445102,-1.7391405304098628,0.10988845152609657,60.80246840902689,46.795642737439834,-0.020408537683318073,0.016242059635474426,-0.2587317714298534,-0.7353467459428833,18.2412697560117,0.07875013351440519,0.021915610029259014,-0.0010626792907704186,-0.2453194626690518,0.24319410408751096,-0.12319107097991111,0.12106571239837027,-0.23132583227591663,69.62608825857271,18.669904618943335,0.12212839168914062,12,0.006250143051146573,-0.03249979019165128,-0.2865622043609628,-0.7256247997283936,-0.018749713897705078,4,0.027160488400572502,1.7741832277117917,6.059999942779541,3.4117627259363794,5.9962501525878915,1.4500011920940323,6.005000114440918,0.027160488400572502
4127,2003-12-29,6.207499980926514,6.210000038146973,6.067500114440918,6.081250190734862,3112800.0,0.021810728530278656,1.1714289866340177,10.100137331196423,58.943969548176,47.93613031644404,-0.16408973346670663,-0.12274838702586521,-0.38176893479499974,-0.8517088010384688,16.40947050916831,0.1424999237060547,0.00918683694537581,0.13156249523162877,-0.11240806889914001,0.37553305936239756,0.009577213166244825,0.2535477772970127,-0.35322447928091005,99.22177197904143,46.00794370890779,0.12198528206538425,12,-0.16187500953674316,-0.16499996185302734,-0.40312492847442627,-0.8581249713897696,-0.2012500762939462,0,-0.02517116399196162,-1.7391405304098628,6.074999809265138,1.7741832277117917,6.059999942779541,3.4117627259363794,5.9962501525878915,-0.02517116399196162
4128,2003-12-30,6.175000190734862,6.21999979019165,6.0875000953674325,6.197500228881836,1963200.0,-0.00523556831115779,2.9259656955550897,-0.1782184201084038,57.88361249267836,49.0871142717757,-0.1277832838039643,-0.10737045377468579,-0.33205008698723404,-0.8038145645394623,14.17886080924809,0.13249969482421786,-0.02454138997701172,0.10643770694732613,-0.1139257210577247,0.32680113495237695,-0.0037440070551992832,0.21661942094985154,-0.3103351949260036,85.93761175881521,30.61764868525087,0.11018171400252544,12,-0.12062525749206454,-0.1256251335144034,-0.3600001335144034,-0.8256251811981183,0.016249656677246094,1,-0.022064779735216478,1.1714289866340177,6.207499980926514,-1.7391405304098628,6.074999809265138,1.7741832277117917,6.059999942779541,-0.022064779735216478
4129,2003-12-31,6.21875,6.257500171661378,6.113749980926514,6.207499980926514,3974400.0,0.007084989135835329,2.239427690290784,-0.49999999999998024,55.77778776193217,50.800696244251824,-0.16628887183771646,-0.16177745622716166,-0.3609815374085814,-0.8318390746021551,11.896109705114611,0.14375019073486417,-0.048178548359071094,0.15168752670288121,-0.06386750458940682,0.36724255799516925,0.0439100110567372,0.25946504234902523,-0.3439032999111511,89.16079345686168,35.81692588408674,0.10777751564614417,12,-0.14562487602233887,-0.16937494277954102,-0.403749942779541,-0.869374990463256,-0.0749998092651376,2,-0.03718589897730851,2.9259656955550897,6.175000190734862,1.1714289866340177,6.207499980926514,-1.7391405304098628,6.074999809265138,-0.03718589897730851
4130,2004-01-02,6.237500190734862,6.348750114440918,6.167500019073486,6.269999980926514,4612000.0,0.0030151060478169622,-1.1014487545575922,-2.8888653414149053,49.4923979507119,51.12256675979552,-0.15882620647131596,-0.18270843486038313,-0.3653974030206806,-0.8352938480579226,10.701528369693392,0.18125009536743164,-0.043622273939730505,0.1658751964569083,-0.06033659072419173,0.3920869836380083,0.05276930286635828,0.2789810900474583,-0.35267542045162337,63.96765385423202,13.482883711071459,0.11310589359055002,1,-0.11875009536743075,-0.1881251335144034,-0.3956251144409171,-0.8612501621246329,-0.015000343322753906,4,-0.034869772049293424,2.239427690290784,6.21875,2.9259656955550897,6.175000190734862,1.1714289866340177,6.207499980926514,-0.034869772049293424
4131,2004-01-05,6.1912498474121085,6.25,6.110000133514403,6.21875,2359200.0,-0.007414884474304939,2.111102869495209,0.84616400369735,51.1811051215096,52.594189235234886,-0.11091446786597814,-0.1279558568198187,-0.3054173021006692,-0.7746800649165246,11.339223634146336,0.1399998664855966,-0.038380869141656504,0.11006236076354892,-0.11954465389580626,0.3396693754229041,-0.0047411465661291174,0.22486586809322695,-0.29664656833836744,43.999905056423295,-4.498571526151203,0.11480350732967769,1,-0.07249975204467685,-0.1418747901916495,-0.32499980926513583,-0.7906248569488517,0.05625009536743253,0,-0.01594987119523783,-1.1014487545575922,6.237500190734862,2.239427690290784,6.21875,2.9259656955550897,6.175000190734862,-0.01594987119523783
4132,2004-01-06,6.296249866485597,6.31125020980835,6.161250114440918,6.1875,5259200.0,0.016959422032915894,1.162154917331372,-3.9545186572339177,62.12319226781086,54.807184940882536,-0.1793149325546377,-0.20538662226337046,-0.3959500214143086,-0.8643007854062947,12.456176567240545,0.15000009536743164,-0.008337027420902032,0.1908748865127574,-0.0207728972085226,0.4025226702340374,0.08505099465211696,0.29669877837339786,-0.39206364879716293,79.90421277613231,27.277162965649843,0.10582389186064008,1,-0.1718747615814218,-0.2468748092651376,-0.3868749141693124,-0.8524999618530282,-0.08500003814697443,1,-0.038117891793917225,2.111102869495209,6.1912498474121085,-1.1014487545575922,6.237500190734862,2.239427690290784,6.21875,-0.038117891793917225
4133,2004-01-07,6.352499961853027,6.3712501525878915,6.257500171661378,6.269999980926514,4332000.0,0.0089339045559238,-1.1162866001606078,0.758621445640491,63.920099934611954,56.92075495854537,-0.202369711223934,-0.24651311867403525,-0.4373047721403154,-0.9042891843257479,13.80574906758006,0.11374998092651367,0.0038179491345324834,0.22949998378753644,-0.0028922820461758647,0.46189224962124875,0.11330385087068073,0.34569611670439215,-0.4389224643221956,92.8228940226068,36.893335340814644,0.11619613291685599,1,-0.21687483787536532,-0.30312490463256836,-0.4246875047683716,-0.908750057220459,-0.22874975204467773,2,-0.054506109295506144,1.162154917331372,6.296249866485597,2.111102869495209,6.1912498474121085,-1.1014487545575922,6.237500190734862,-0.054506109295506144
4134,2004-01-08,6.3162498474121085,6.362500190734862,6.272500038146973,6.361249923706055,2600800.0,-0.00570643284669059,2.7894314166400016,-0.5454555963355886,69.0026980506994,58.79192572635078,-0.1295808853385303,-0.19443848803023656,-0.38623312680592203,-0.8519627860719874,14.61614054562601,0.09000015258788974,0.046705532989792076,0.17687487602233798,-0.06175671712803954,0.4155064691727155,0.057559079447148775,0.2961906725975272,-0.39346889563572685,78.94725314438665,17.31578394773618,0.11931579657518881,1,-0.1106247901916495,-0.2668747901916495,-0.3615623712539664,-0.8456249237060538,-0.06624984741210849,3,-0.019790224107618992,-1.1162866001606078,6.352499961853027,1.162154917331372,6.296249866485597,2.111102869495209,6.1912498474121085,-0.019790224107618992
4135,2004-01-09,6.1624999046325675,6.3687500953674325,6.1599998474121085,6.2224998474121085,3056800.0,-0.024341966593125708,-5.423078898140392,1.3333298012121977,52.996011075323175,57.92454157816149,0.04496641020981684,-0.03676504948260373,-0.22027099073301226,-0.6842246065383728,15.153877459394637,0.20875024795532404,0.07560365813550085,0.019437432289122647,-0.2181773984067643,0.2570522629850096,-0.09936998305882128,0.13824484763706657,-0.23069956769554611,20.095604702480877,-40.47266512846276,0.11880741534794356,1,0.056875228881836826,-0.11312484741210849,-0.20781242847442538,-0.6918749809265128,0.0037503242492684663,4,-0.003042549969633268,2.7894314166400016,6.3162498474121085,-1.1162866001606078,6.352499961853027,1.162154917331372,6.296249866485597,-0.003042549969633268
4136,2004-01-12,6.138750076293945,6.184999942779541,6.0662498474121085,6.163750171661378,3411200.0,-0.003853927579093086,2.5185402346758106,0.41666865349006876,62.28481881678705,58.2957470524516,0.08796015309074612,-0.022746446316562086,-0.18429284920068945,-0.6476003297343356,14.207878737532942,0.11875009536743253,0.10098125410323089,0.0011250972747802734,-0.23134852171391618,0.23359871626347672,-0.1151117122195684,0.11736190676912894,-0.19811074189949718,23.770543062260952,-40.76571995893322,0.11623680949434832,1,0.07999992370605469,-0.08937501907348633,-0.18406260013580322,-0.6681251525878906,-0.041250228881836826,0,0.013642805143929904,-5.423078898140392,6.1624999046325675,2.7894314166400016,6.3162498474121085,-1.1162866001606078,6.352499961853027,0.013642805143929904
4137,2004-01-13,6.267499923706055,6.2750000953674325,6.108749866485597,6.158750057220459,3611200.0,0.02097330007118292,1.6868678305968643,-4.349978065574241,65.17340339441995,59.105723819311784,-0.03507183650761192,-0.1514856043146775,-0.29572150129471986,-0.7620973772580957,13.388243622483403,0.16625022888183594,0.11359563942835837,0.1249374389648441,-0.11441259701706041,0.3642874749467486,0.00526242097389229,0.24461245695579592,-0.31819837180332833,65.98356555019127,-0.9815996030722971,0.11967501799095216,1,-0.04874992370605469,-0.2181248664855957,-0.29499995708465576,-0.796875,-0.20624971389770508,1,-0.0031910620135575662,2.5185402346758106,6.138750076293945,-5.423078898140392,6.1624999046325675,2.7894314166400016,6.3162498474121085,-0.0031910620135575662
4138,2004-01-14,6.328750133514403,6.387499809265138,6.267499923706055,6.28000020980835,2504800.0,0.009772670212037315,-2.2542123026392598,0.4482757108718924,68.11988959206117,60.4770684671039,-0.08070618202936775,-0.20233711829315393,-0.339508495857495,-0.8102105995056963,13.105474258046176,0.11999988555908292,0.11552363131265775,0.17300014495849503,-0.07717528567793419,0.42317557559492425,0.04791242964028086,0.2980878602767092,-0.3709596084535649,81.71216101883554,10.890473654330435,0.12508771531821455,1,-0.10187530517578036,-0.2381253242492658,-0.370625138282775,-0.8581252098083487,-0.3324999809265119,2,-0.018566115377750325,1.6868678305968643,6.267499923706055,2.5185402346758106,6.138750076293945,-5.423078898140392,6.1624999046325675,-0.018566115377750325
4139,2004-01-15,6.300000190734862,6.423749923706055,6.24875020980835,6.331250190734862,3004800.0,-0.004542752071580947,-1.6168188980869813,-0.6410266442349192,63.59774511451378,62.04432926308188,-0.043827820157789965,-0.1641858919088781,-0.29540511836470973,-0.7667208472528237,13.723390473181512,0.17499971389770508,0.11099406726231464,0.1329376935958857,-0.12204072149543688,0.38791610868720827,0.00544848605022441,0.260426901141547,-0.32502129430585214,65.38469746522742,-6.037382766817103,0.12748920754566123,1,-0.05500030517578036,-0.14750027656555087,-0.341875195503234,-0.8293752670288077,-0.24250030517578036,3,-0.027976186601663233,-2.2542123026392598,6.328750133514403,1.6868678305968643,6.267499923706055,2.5185402346758106,6.138750076293945,-0.027976186601663233
4140,2004-01-16,6.375,6.46999979019165,6.309999942779541,6.3499999046325675,3183200.0,0.011904731268966628,-2.047615587576805,-0.8000030517578409,65.9151275494974,63.68144286619164,-0.10870347060083496,-0.2179716794814075,-0.3522112411747358,-0.8277123748206208,14.427594016229389,0.169999599456788,0.11254555280551859,0.18737499713897687,-0.06488306496537266,0.4396330592433264,0.061245966086802106,0.31350402819115164,-0.3730948419343667,76.47063686557034,4.622209669689397,0.12612903105217457,1,-0.10687518119812012,-0.19937515258789062,-0.3953125476837158,-0.9043750762939453,-0.3400001525878915,4,-0.019607843137254943,-1.6168188980869813,6.300000190734862,-2.2542123026392598,6.328750133514403,1.6868678305968643,6.267499923706055,-0.019607843137254943
4141,2004-01-20,6.361249923706055,6.492499828338622,6.264999866485597,6.267499923706055,4476800.0,-0.0021568747127757026,-3.607588824398629,3.7499856949396904,59.33231801029098,63.37134572646721,-0.07632981701448216,-0.19408916660310815,-0.32343712344157094,-0.7990734419422054,14.856073828252375,0.22749996185302557,0.1147147733495748,0.16087491512298602,-0.09970522916905011,0.42145505941502215,0.030584842976967508,0.2911649872690045,-0.3218971950703402,65.79806705418369,-2.480916108654668,0.13029007214601826,1,-0.08187508583068936,-0.17437505722045987,-0.3815624713897705,-0.890625,-0.24499988555908203,1,-0.03065430491852339,-2.047615587576805,6.375,-1.6168188980869813,6.300000190734862,-2.2542123026392598,6.328750133514403,-0.03065430491852339
4142,2004-01-21,6.446249961853027,6.518750190734862,6.3162498474121085,6.358749866485597,2825600.0,0.01336215982179989,-1.3478282502992083,0.9333343505859281,65.47787095334755,63.544431395215604,-0.1540105859699441,-0.25235275580342353,-0.39175297186407665,-0.8687587473299763,16.025500137133687,0.2025003433227539,0.12707425606177924,0.2206874608993532,-0.03221209947352133,0.47358702127222774,0.09423768071291594,0.34713724108579047,-0.361582523247022,73.14806148020885,6.809367720492929,0.12644978018643732,1,-0.1537499427795419,-0.2462499141693124,-0.4306248426437378,-0.9549999237060547,-0.3912501335144052,2,-0.054101239713743254,-3.607588824398629,6.361249923706055,-2.047615587576805,6.375,-1.6168188980869813,6.300000190734862,-0.054101239713743254
4143,2004-01-22,6.366250038146973,6.50124979019165,6.351250171661378,6.411250114440918,2041600.0,-0.012410304313278275,-3.000000000000071,-0.5142860256892385,58.08219049231522,62.33104166650625,-0.08029944254536758,-0.15167784323878664,-0.29815290726783594,-0.7749313858494373,17.272500872964937,0.14999961853027255,0.1402328799247039,0.12262504100799543,-0.11509285136520653,0.3603429333811974,0.003766094821394006,0.24148398719459685,-0.22949266928550482,43.5184580144854,-19.109965692518543,0.11885894618660114,1,-0.07375001907348722,-0.16624999046325772,-0.3468749523162842,-0.8262498378753662,-0.2662501335144052,3,-0.047908867309804815,-1.3478282502992083,6.446249961853027,-3.607588824398629,6.361249923706055,-2.047615587576805,6.375,-0.047908867309804815
4144,2004-01-23,6.363749980926514,6.452499866485597,6.3062500953674325,6.357500076293945,1504800.0,-0.00039270484280051754,-1.6896542652314472,-0.13888653414148264,57.04322205096587,62.78073177491099,-0.07862072075260507,-0.1267315532530553,-0.28196254789177644,-0.7593562401247613,18.376899606839004,0.14624977111816406,0.13318944218435824,0.10174999237060511,-0.11095411369672359,0.3144540984379338,-0.0046020606630587935,0.20810204540426902,-0.18115347344023824,38.91625152916541,-22.570241086271707,0.10635205303366428,1,-0.07124996185302823,-0.16374993324279874,-0.3284374475479126,-0.8018748760223389,-0.2962498664855957,4,-0.057748941966622835,-3.000000000000071,6.366250038146973,-1.3478282502992083,6.446249961853027,-3.607588824398629,6.361249923706055,-0.057748941966622835
4145,2004-01-26,6.309999942779541,6.4124999046325675,6.2150001525878915,6.393750190734862,2762400.0,-0.008446283764772744,2.2577365806850143,-13.400244144350205,56.56985354832825,62.14573563397113,-0.001952845005608772,-0.0561717854133672,-0.2160734423217754,-0.6947267756184985,19.081827484006457,0.19749975204467596,0.11714639393237114,0.03549995422363317,-0.15549709817403912,0.22649700662130545,-0.05999857197520342,0.13099848042246975,0.20875024795532138,31.275647164094643,-31.083429527787054,0.09549852619883627,1,0.0037500858306884766,-0.10624980926513672,-0.26406240463256836,-0.6899998188018799,-0.2999997138977051,0,-0.04001585729162993,-1.6896542652314472,6.363749980926514,-3.000000000000071,6.366250038146973,-1.3478282502992083,6.446249961853027,-0.04001585729162993
4146,2004-01-27,6.239999771118164,6.353750228881836,6.2224998474121085,6.324999809265138,2728800.0,-0.011093529682433267,-1.1875084439993784,1.01492282377861,46.7625847946732,60.100089122888164,0.09378217775624087,0.028273155617607237,-0.14070313357506947,-0.6149421355775981,19.503738861948722,0.13125038146972745,0.09651588080721218,-0.04275021553039515,-0.21027592178247279,0.12477549072168248,-0.12651306865643352,0.04101263759564322,0.27267541885375923,8.23032605453579,-49.76508478389812,0.08376285312603873,1,0.1268754005432129,-0.036249637603759766,-0.1940622329711914,-0.4849996566772461,-0.28999996185302646,1,-0.032852553080994884,2.2577365806850143,6.309999942779541,-1.6896542652314472,6.363749980926514,-3.000000000000071,6.366250038146973,-0.032852553080994884
4147,2004-01-28,6.051249980926514,6.271249771118164,6.050000190734862,6.206250190734862,3444800.0,-0.0302483649222679,-1.8095222236686939,1.8235310617195006,34.95630241935676,56.41524610369878,0.27784990906578333,0.21578004706217335,0.05133422524250619,-0.4165478791199799,19.3445694477906,0.22124958038330167,0.10088380878154268,-0.22368750572204554,-0.41836244768028763,-0.029012563763803456,-0.3210249767011666,-0.1263500347429245,0.4554717082977291,0.27696206116432454,-51.1107010830451,0.09733747097912084,1,0.23312520980834872,0.15250015258789062,0.011875033378601074,-0.2662498950958252,0.0025000572204589844,2,0.010741591807533757,-1.1875084439993784,6.239999771118164,2.2577365806850143,6.309999942779541,-1.6896542652314472,6.363749980926514,0.010741591807533757
4148,2004-01-29,6.038750171661378,6.144999980926514,5.960000038146973,6.09375,3797600.0,-0.0020656573938500067,1.3492087520170994,0.3548371218763326,35.80563570597553,53.327233947194536,0.2736660856640736,0.2293055927454022,0.07155744145075449,-0.39332055567712043,19.313674336464587,0.18499994277954102,0.09853568411677127,-0.22937481403350723,-0.44696247967514857,-0.011787148391865898,-0.3381686468543279,-0.12058098121268657,0.4497026576232894,15.989880398549017,-30.593441378343158,0.10879383282082082,1,0.20062494277954013,0.16499996185302646,0.046249866485594815,-0.24062514305114835,-0.015000343322755683,3,0.002690897324002739,-1.8095222236686939,6.051249980926514,-1.1875084439993784,6.239999771118164,2.2577365806850143,6.309999942779541,0.002690897324002739
4149,2004-01-30,5.987500190734862,6.0662498474121085,5.952499866485597,6.03125,3772800.0,-0.008486852323684624,1.0000083839865856,0.7954535602507594,40.00001089914098,50.44777654159937,0.3083528442746051,0.2765199504769189,0.12888562101776468,-0.33247023367919937,19.100419086538086,0.1137499809265119,0.08080994540271291,-0.2690623044967664,-0.5197558375759881,-0.01836877141754467,-0.39440907103637723,-0.14371553795715553,0.46924547108154346,7.60876551016353,-40.57666917454294,0.12534676653961066,1,0.2481248378753671,0.22187495231628507,0.09749984741211026,-0.1893751621246329,-0.05000019073486239,4,0.01878909566830389,1.3492087520170994,6.038750171661378,-1.8095222236686939,6.051249980926514,-1.1875084439993784,6.239999771118164,0.01878909566830389
4150,2004-02-02,6.019999980926514,6.211249828338622,5.883749961853027,5.997499942779541,3515200.0,0.005427939733837928,-1.6199989318847585,-0.5142888283378643,43.281461693564715,48.66434806196312,0.24607838928609738,0.2391515404812079,0.10550573974783717,-0.3534066826258666,18.068203302495746,0.3274998664855948,0.05333305355067619,-0.22568750381469727,-0.49781656004588903,0.0464415524164945,-0.36175203193029315,-0.08962297569910138,0.39640601726342783,28.98934929012177,-21.363859201825587,0.13606452811559577,2,0.18125009536743164,0.18125009536743164,0.06500005722045898,-0.20687484741210938,-0.3087501525878915,0,0.007890387651976916,1.0000083839865856,5.987500190734862,1.3492087520170994,6.038750171661378,-1.8095222236686939,6.051249980926514,0.007890387651976916
4151,2004-02-03,6.09250020980835,6.1187500953674325,5.926249980926514,5.978750228881836,2225600.0,0.012043227427166459,1.3157943043329723,5.055546136565931,39.42599745417899,45.76969545094439,0.1468944862336823,0.16745965776723182,0.04210817050322113,-0.41282660804892046,17.427346070211687,0.19250011444091886,0.03377102028092693,-0.14824979305267316,-0.42801393082143324,0.13151434471608692,-0.2881318619370532,-0.008367724168293122,0.27064018474790075,53.87105824676427,5.267992648293237,0.13988206888437985,2,0.09999966621398926,0.1087498664855957,-0.030625224113464355,-0.24625015258789062,-0.49250030517578125,1,-0.013541235631587933,-1.6199989318847585,6.019999980926514,1.0000083839865856,5.987500190734862,1.3492087520170994,6.038750171661378,-0.013541235631587933
4152,2004-02-04,6.0562500953674325,6.091249942779541,5.9724998474121085,6.011250019073486,3780800.0,-0.00594995702791401,1.065223160234205,0.39560513265507946,33.02179963445461,42.98520757784877,0.1363432812419827,0.19479492862992043,0.08577669867053839,-0.3647318032953395,16.44361443646261,0.12000036239624112,0.002013039459418664,-0.17249991893768257,-0.46263703977179826,0.11763720189643312,-0.3175684793547404,-0.027431358520624727,0.2589512559184959,52.67181796606707,7.91574912515469,0.14506856041705773,2,0.111874818801879,0.14499998092651278,0.005624890327452725,-0.1849999427795419,-0.4700002670288095,2,-0.017543906613692872,1.3157943043329723,6.09250020980835,-1.6199989318847585,6.019999980926514,1.0000083839865856,5.987500190734862,-0.017543906613692872
4153,2004-02-05,6.0062499046325675,6.171249866485597,5.986249923706055,6.0374999046325675,3071200.0,-0.008255965316411151,-4.192983630255404,-0.6944432670707276,32.16993752348016,40.22150929701702,0.14517375150434209,0.22928021512994956,0.14272694215791315,-0.301680257445895,15.30274200355648,0.1849999427795419,-0.023400319949230308,-0.20518760681152415,-0.505380755647403,0.09500554202435474,-0.3552841812294636,-0.055091032393584705,0.2658063077100712,37.40457792978316,-4.546216530836759,0.15009657441793936,2,0.14187502861023038,0.19500017166137784,0.03781259059906095,-0.13499975204467685,-0.11499977111816406,3,0.007908451074899236,1.065223160234205,6.0562500953674325,1.3157943043329723,6.09250020980835,-1.6199989318847585,6.019999980926514,0.007908451074899236
4154,2004-02-06,6.1912498474121085,6.2125000953674325,6.0,6.022500038146973,4910400.0,0.03080123966151538,1.0118323160821903,-5.399993896484347,40.160636007468,38.398262903588105,-0.07472692642216128,0.03629636256288915,-0.040283466511504606,-0.4734584451144084,14.192930634204965,0.21250009536743253,-0.06086434152882969,-0.013937664031983488,-0.31012086388106574,0.28224553581709877,-0.16202926395652462,0.13415393589255764,0.04197573988156922,93.5360488745192,53.64047190626614,0.14809159992454116,2,-0.07249975204467685,0.010000228881836826,-0.13937485218048007,-0.31999969482421786,-0.20874977111816317,4,-0.027054314266367396,-4.192983630255404,6.0062499046325675,1.065223160234205,6.0562500953674325,1.3157943043329723,6.09250020980835,-0.027054314266367396
4155,2004-02-09,6.143750190734862,6.291250228881836,6.143750190734862,6.204999923706055,2578400.0,-0.007672062644524136,-3.816348773841851,-0.3629617908187269,38.75970062011024,37.50905355085888,-0.05955238341896507,0.08676795338574461,0.00740527838456817,-0.41647161858300663,14.098195151491005,0.14750003814697354,-0.08874349610928789,-0.06049983501434397,-0.3573698410893291,0.23637017106064118,-0.2089348380518361,0.08793516802314816,-0.26000022888183505,59.5890580970158,22.021106074027166,0.14843500303749255,2,-0.05625009536743075,0.05749988555908292,-0.08250010013580233,-0.27250003814697177,-0.048750400543212,0,-0.03357073193599247,1.0118323160821903,6.1912498474121085,-4.192983630255404,6.0062499046325675,1.065223160234205,6.0562500953674325,-0.03357073193599247
4156,2004-02-10,6.2224998474121085,6.226250171661378,6.122499942779541,6.1875,3216000.0,0.012817848094801354,3.8823067429595595,-0.5714285714285486,38.36149464801083,37.887408242931556,-0.1576209888167721,0.015404099812996286,-0.07321832805896022,-0.48761485698867535,14.61398839460275,0.10375022888183683,-0.11575073093696009,0.014062333106993563,-0.2812762464792291,0.30940091269321623,-0.13360695668611822,0.16173162290010534,-0.3305998802185046,78.43127868499293,43.49003236077107,0.1476692897931114,2,-0.13499975204467685,-0.021249771118163174,-0.13843727111816317,-0.35124969482421786,-0.19499969482421697,1,-0.08216151572685237,-3.816348773841851,6.143750190734862,1.0118323160821903,6.1912498474121085,-4.192983630255404,6.0062499046325675,-0.08216151572685237
4157,2004-02-11,6.247499942779541,6.247499942779541,6.1624999046325675,6.184999942779541,2928800.0,0.004017693206988193,1.7200012207031534,1.785722070844732,43.448267153124156,38.73658951483696,-0.16970139951989882,-0.011774872811140646,-0.09903455558304408,-0.5045863439616989,14.69563667357858,0.08500003814697354,-0.13992059403124202,0.04006242752075195,-0.25456871349396426,0.33469356853546817,-0.10725314298660571,0.18737799802810962,-0.34761297035217265,85.65565825349576,49.65959291746222,0.14731557050735797,2,-0.15999984741210938,-0.0462498664855957,-0.1634373664855957,-0.3762497901916504,-0.2674999237060547,2,-0.10364146363783666,3.8823067429595595,6.2224998474121085,-3.816348773841851,6.143750190734862,1.0118323160821903,6.1912498474121085,-0.10364146363783666
4158,2004-02-12,6.211249828338622,6.2537498474121085,6.1500000953674325,6.190000057220459,2089600.0,-0.005802339299388781,-1.0493839951774555,0.3399963378906108,41.88828613488815,38.94639787436442,-0.11891404112448001,0.016043630282047694,-0.06766540194536841,-0.45895994876215784,14.169290732150753,0.10374975204467596,-0.15050101213058031,0.009687328338622514,-0.27939220370145623,0.29876686037870126,-0.13485243768141686,0.1542270943586619,-0.30353559078216463,72.53207290159041,35.38086782624862,0.14453976602003918,2,-0.12374973297119052,-0.009999752044676846,-0.12437474727630526,-0.33999967575073153,-0.25624990463256747,3,-0.10062387076244417,1.7200012207031534,6.247499942779541,3.8823067429595595,6.2224998474121085,-3.816348773841851,6.143750190734862,-0.10062387076244417
4159,2004-02-13,6.12375020980835,6.25124979019165,6.116250038146973,6.184999942779541,3269600.0,-0.01408728049080532,-2.540973559796883,-2.882371420877959,40.43646246510947,38.630286848980504,-0.011236496576938926,0.0945074684975431,0.016213415027232614,-0.3606215207846164,13.337064671060167,0.13499975204467773,-0.13397916840593638,-0.06899979114532506,-0.3561838348379238,0.2181842525472737,-0.212591812991624,0.07459223070097387,-0.20836525242538428,4.28580770676999,-32.22027867285293,0.14359202184629932,2,-0.015000104904174805,0.0774998664855957,-0.03125011920928955,-0.21562504768371582,-0.1550002098083496,4,-0.03796694318484006,-1.0493839951774555,6.211249828338622,1.7200012207031534,6.247499942779541,3.8823067429595595,6.2224998474121085,-0.03796694318484006
4160,2004-02-17,6.25,6.309999942779541,6.133749961853027,6.133749961853027,1992800.0,0.020616417369447415,-2.032256741347203,-1.897968080965356,50.48544857930135,39.859114751771884,-0.11334971068451605,-0.043834586928845454,-0.10896039515909717,-0.47668524761650133,12.380540254874994,0.1862497329711914,-0.11366032321797181,0.06349999904632586,-0.21219470481769154,0.33919470291034326,-0.07434735288568284,0.20134735097833456,-0.32709773718705737,69.03227235475225,27.753618788312195,0.1378473519320085,2,-0.1087501049041748,-0.04874992370605469,-0.12249994277954102,-0.3418748378753662,-0.24375009536743253,1,-0.042799987792968786,-2.540973559796883,6.12375020980835,-1.0493839951774555,6.211249828338622,1.7200012207031534,6.247499942779541,-0.042799987792968786
4161,2004-02-18,6.166250228881836,6.247499942779541,6.107500076293945,6.238749980926514,2404000.0,-0.013399963378906254,2.111119352770699,-0.6236535763800586,56.216237950824336,42.436274564701854,-0.02015818836960115,0.025884357340228092,-0.020370850734245494,-0.38081776678472146,11.643682782621925,0.1424999237060547,-0.096215090141202,-0.010499787330627619,-0.27368162560043086,0.2526820509391756,-0.14209070646552924,0.121091131804274,-0.22786405887022898,29.01244015984063,-16.731700593219607,0.13159091913490156,2,-0.018125295639038086,0.034999847412109375,-0.0318751335144043,-0.25812506675720215,0.08999967575073153,2,-0.011554905500989698,-2.032256741347203,6.25,-2.540973559796883,6.12375020980835,-1.0493839951774555,6.211249828338622,-0.011554905500989698
4162,2004-02-19,6.0974998474121085,6.2775001525878915,6.0974998474121085,6.164999961853027,3076000.0,-0.011149463436905371,-4.333333333333246,0.9310392454766209,52.993616087633995,44.75001662738561,0.06152927031823019,0.0707974388571726,0.05856481445022865,-0.29651407865093393,10.807009424407422,0.18000030517578303,-0.08491140884611958,-0.06181266307830935,-0.2942262084825886,0.17060088232596993,-0.178019435780449,0.05439410962383029,-0.14424912648978427,0.0,-47.462736174372786,0.11620677270213951,2,0.05750012397766202,0.10375022888183683,0.036562681198121005,-0.1893746852874747,0.12750005722045898,3,-0.011480065039103926,2.111119352770699,6.166250228881836,-2.032256741347203,6.25,-2.540973559796883,6.12375020980835,-0.011480065039103926
4163,2004-02-20,6.06125020980835,6.139999866485597,6.0,6.09375,4436800.0,-0.00594500016578825,1.240006408715836,0.48147755690246474,53.81630510898551,46.26731319422089,0.11890532942255305,0.08751248316372262,0.09874390009272993,-0.24236895018513493,9.625035163092951,0.1399998664855966,-0.07559730739226911,-0.08281230926513672,-0.29739542829178056,0.13177080976150712,-0.19010386877845864,0.024479250248185203,-0.09372952001173651,19.758135843240524,-31.393161904806405,0.10729155951332175,2,0.0937497615814209,0.1399998664855957,0.07281231880187988,-0.15312504768371582,0.3137497901916504,4,-0.013404856741169313,-4.333333333333246,6.0974998474121085,2.111119352770699,6.166250228881836,-2.032256741347203,6.25,-0.013404856741169313
4164,2004-02-23,5.9962501525878915,6.0625,5.928750038146973,6.0349998474121085,4636800.0,-0.010723869658981311,1.85333251953125,1.192305999383721,48.81102147547257,47.38412662259448,0.1713556670121017,0.13024652188857644,0.16736179294159648,-0.16026846226103597,8.704582330120175,0.13374996185302734,-0.058360810563038434,-0.12943737506866348,-0.3270820347951622,0.06820728465783521,-0.2282597049319124,-0.03061504520541458,0.3137497901916495,17.70495247886618,-34.752245701079545,0.09882232986324914,2,0.12312483787536532,0.2049999237060538,0.16249966621398837,-0.08125019073486417,0.4562497138977051,0,-0.006879337557995968,1.240006408715836,6.06125020980835,-4.333333333333246,6.0974998474121085,2.111119352770699,6.166250228881836,-0.006879337557995968
4165,2004-02-24,6.057499885559082,6.137499809265138,5.987500190734862,6.0562500953674325,3634400.0,0.010214672739221164,-1.1621629052268356,-0.032252904114961824,48.227829458674464,48.480386046001556,0.10793523998528176,0.05176417750533879,0.10729242574526765,-0.20243099196215297,8.518446248949168,0.1499996185302752,-0.033200681453037006,-0.05556263923645055,-0.23506011257093018,0.12393483409802908,-0.14531137590368992,0.03418609743078882,0.24487505912780794,36.91750685688181,-14.726306766824997,0.08974873666723981,2,0.061875104904174805,0.14375019073486328,0.14125001430511475,-0.1243748664855957,0.6537499427795401,1,-0.01465124015448338,1.85333251953125,5.9962501525878915,1.240006408715836,6.06125020980835,-4.333333333333246,6.0974998474121085,-0.01465124015448338
4166,2004-02-25,6.0349998474121085,6.054999828338622,5.9724998474121085,6.021249771118164,3236800.0,-0.003714409999513668,2.0697645535034104,11.0019076688358,48.908843302895605,49.0871167293095,0.11291567702085636,0.06125948448647911,0.12561794202417165,-0.16171888253567612,8.280076670565114,0.08500003814697354,-0.02850816400815326,-0.067812681198121,-0.24005568432193147,0.10443032192568946,-0.15393418276002624,0.01830882036378423,0.2599025991439827,30.465885132529593,-20.178426113096194,0.08612150156190528,2,0.08437514305114835,0.16625022888183683,0.18687498569488614,-0.035624980926512784,0.4950003623962411,2,-0.004763868020952744,-1.1621629052268356,6.057499885559082,1.85333251953125,5.9962501525878915,1.240006408715836,6.06125020980835,-0.004763868020952744
4167,2004-02-26,6.116250038146973,6.136250019073486,6.03125,6.125,2745600.0,0.013463163676749046,5.720001220703125,-0.6363573311139266,55.47265062498966,50.596490561543,0.012393037983045474,-0.015675051325809264,0.04359003472933409,-0.2246984101053453,8.58827970927624,0.10500001907348633,-0.01613950626417182,0.010187506675720215,-0.16040401379056757,0.180779027142008,-0.07510825355742323,0.09548326690886366,0.1713293602409358,88.75746857386599,34.933186558709025,0.08529576023314378,2,0.0031249523162841797,0.08500003814697266,0.11687481403350741,-0.10562515258789062,0.5037498474121094,3,0.022889820660113136,2.0697645535034104,6.0349998474121085,-1.1621629052268356,6.057499885559082,1.85333251953125,5.9962501525878915,0.022889820660113136
4168,2004-02-27,6.054999828338622,6.1599998474121085,5.992499828338622,6.033750057220459,3092000.0,-0.010014340392615395,-2.2289089070686092,-2.428555858310525,42.269493261505126,50.8001606500314,0.05492420575047685,0.04938706137192295,0.10667943667810054,-0.15071716774973165,8.259731857225534,0.16750001907348633,-0.010791317233430853,-0.051875185966492765,-0.2212674189719177,0.11751704703893218,-0.13657130246920524,0.032820930536219706,0.22540298284446791,54.5945488962111,5.554213219766709,0.08469611650271243,2,0.06437516212463468,0.1375000476837167,0.19125020503997803,-0.0006246566772452056,0.7387499809265154,4,0.028075983668622184,5.720001220703125,6.116250038146973,2.0697645535034104,6.0349998474121085,-1.1621629052268356,6.057499885559082,0.028075983668622184
4169,2004-03-01,6.0999999046325675,6.1287498474121085,6.033750057220459,6.072500228881836,2168000.0,0.007431887294750306,1.2353007175034059,1.2941163270801668,47.51065050131019,50.469627530254606,0.006929574197459765,0.013963223106927103,0.06379729692063396,-0.18532966237803805,7.8695975135357585,0.0949997901916495,-0.013494035730261977,-0.012500095367432351,-0.1724075160908045,0.1474073253559398,-0.09245380572911799,0.06745361499425329,0.17336985108980052,68.00003051757812,19.455711536533087,0.07995371036168586,3,0.0031251907348641694,0.06812500953674405,0.14625012874603271,-0.038124799728392667,0.6637501716613778,0,0.04508198355193205,-2.2289089070686092,6.054999828338622,5.720001220703125,6.116250038146973,2.0697645535034104,6.0349998474121085,0.04508198355193205
4170,2004-03-02,6.067500114440918,6.143750190734862,6.0250000953674325,6.085000038146973,2492800.0,-0.005327834540942877,-1.3170758938955571,-0.6363683653829687,40.69070118301514,48.74456788938692,0.012090805987682529,0.05291715423198795,0.10162721613573922,-0.143324178916167,8.510312004456003,0.11875009536742986,-0.013061403635697744,-0.04737489223480207,-0.2028471732294319,0.10809738875982777,-0.125111032732117,0.030361248262512852,0.19897724692994245,50.666809082031726,5.6591430945181145,0.0777361404973149,3,0.03562498092651367,0.08062481880187988,0.17874991893768222,0.02624988555908203,0.7087497711181641,1,0.06345278035155899,1.2353007175034059,6.0999999046325675,-2.2289089070686092,6.054999828338622,5.720001220703125,6.116250038146973,0.06345278035155899
4171,2004-03-03,6.010000228881836,6.12375020980835,5.9749999046325675,6.03000020980835,5513600.0,-0.009476701190697878,-2.30553921958193,1.1428610354223434,36.271681637895625,46.886575172749325,0.05039539686995376,0.10953538072782987,0.15930507144127404,-0.0757980137446328,9.02919782201084,0.14875030517578214,-0.00579492467558218,-0.10074977874755842,-0.2629536909521555,0.06145413345703865,-0.1818517348498574,-0.01964782264525944,0.24972258602454644,18.919100040467214,-20.081574777102887,0.08110195610229864,3,0.03437471389770508,0.1087498664855957,0.24874985218048096,0.10499978065490634,0.7662496566772461,2,0.11668046135619758,-1.3170758938955571,6.067500114440918,1.2353007175034059,6.0999999046325675,-2.2289089070686092,6.054999828338622,0.11668046135619758
4172,2004-03-04,5.949999809265138,6.012499809265138,5.908750057220459,5.981249809265138,4984000.0,-0.009983430504438062,1.2133280436198106,1.5625014901175405,35.3023833015979,44.82947274970625,0.09752881297434879,0.16987736178967605,0.22406886977867124,-0.006377686712957242,9.64103258654741,0.10374975204467862,-0.022687360585236682,-0.15543768405914182,-0.3315231585558731,0.020647790437589464,-0.24348042130750702,-0.06739494681077662,0.30310355010605683,16.417825468914398,-17.583690630033576,0.0880427372483656,3,0.08437514305114657,0.14687514305114657,0.335312843322753,0.16500020027160467,0.8875002861022949,3,0.09747906203964152,-2.30553921958193,6.010000228881836,-1.3170758938955571,6.067500114440918,1.2353007175034059,6.0999999046325675,0.09747906203964152
4173,2004-03-05,6.053750038146973,6.1312499046325675,5.894999980926514,5.9025001525878915,3717600.0,0.017437013816417046,-1.8421004325229635,-4.839996337890597,46.13258809762039,44.531869041056005,-0.008266510325789511,0.07364394729941193,0.12437094682347549,-0.10000907289966143,9.828478217508604,0.2362499237060538,-0.03907426611648823,-0.05406246185302699,-0.22574120111824225,0.11761627741218827,-0.13990183148563506,0.03177690777958109,0.18557918913819194,63.81906465235508,24.982252808476417,0.08583936963260767,3,-0.026250123977661133,0.04312491416931152,0.19031262397766113,0.06124997138976962,0.84375,4,0.09353703800849966,1.2133280436198106,5.949999809265138,-2.30553921958193,6.010000228881836,-1.3170758938955571,6.067500114440918,0.09353703800849966
4174,2004-03-08,6.023749828338622,6.106249809265138,5.976250171661378,6.06374979019165,2740800.0,-0.004955640655677551,1.0799942016601267,-0.26446275780753215,36.01236503381628,43.174595216071765,0.029105507718176327,0.0953402077868235,0.15844048784905507,-0.06381381690147947,9.760407720653912,0.12999963760375977,-0.04863973335897853,-0.07568767070770388,-0.24656865681006312,0.09519331539465536,-0.1611281637588835,0.009752822343475742,0.19491964416502316,51.758688972083554,16.049829849394442,0.08544049305117969,3,0.0037500858306893647,0.07312512397766202,0.19781279563903897,0.09125018119812012,0.8962502479553232,0,0.1278273505489993,-1.8421004325229635,6.053750038146973,1.2133280436198106,5.949999809265138,-2.30553921958193,6.010000228881836,0.1278273505489993
4175,2004-03-09,5.9375,6.0275001525878915,5.9375,5.981249809265138,4971200.0,-0.014318295214197252,-3.114310626703038,1.0937462747061468,35.90138457523467,41.729322024109436,0.10788893831527258,0.1742815347855009,0.24578615695218797,0.026655573437110114,9.0878158753321,0.09000015258789151,-0.05928071374373367,-0.1516249895095827,-0.3356356648849861,0.03238568586582069,-0.24363032719728483,-0.05961965182188056,0.261749303009017,17.989431872310604,-17.79951710851111,0.09200533768770179,3,0.08999991416931152,0.15937495231628418,0.2850000858306885,0.17750000953674228,0.846250057220459,1,0.13915790758634872,1.0799942016601267,6.023749828338622,-1.8421004325229635,6.053750038146973,1.2133280436198106,5.949999809265138,0.13915790758634872
4176,2004-03-10,5.711249828338622,5.918749809265138,5.711249828338622,5.908750057220459,5029600.0,-0.0381052920692847,-1.1012631944913895,4.514310626702926,30.064524957213848,38.90619694991213,0.3166888737771538,0.37973553470125143,0.47004215196650545,0.2561119795130633,8.94845572631649,0.22625017166137784,-0.06523353370339713,-0.3523126602172857,-0.5919468624624065,-0.11267845797216491,-0.4721297613398461,-0.2324955590947253,0.4697445153454449,0.0,-38.650597531914634,0.1198171011225603,3,0.22437500953674316,0.2993750572204599,0.49000024795532315,0.4037501811981201,1.1887502670288104,2,0.18647407997038434,-3.114310626703038,5.9375,1.0799942016601267,6.023749828338622,-1.8421004325229635,6.053750038146973,0.18647407997038434
4177,2004-03-11,5.599999904632568,5.7125000953674325,5.5662498474121085,5.6937499046325675,8332000.0,-0.019479085497896342,1.2285687297458299,0.4746829941958658,27.90419314871731,37.310052492935704,0.38778760673610524,0.4637667291381984,0.5736925195100584,0.37007352382223324,8.942861122858757,0.14625024795532404,-0.07902815696218646,-0.4311875820159914,-0.7330628033223974,-0.1293123607095854,-0.5821251926691948,-0.28024997136278795,0.5434148778238628,5.973460849985514,-33.61832831050701,0.15093761065320313,3,0.2550001144409171,0.33812499046325684,0.5968750715255737,0.5150001049041739,1.3762502670288095,3,0.21004464302820214,-1.1012631944913895,5.711249828338622,-3.114310626703038,5.9375,1.0799942016601267,6.023749828338622,0.21004464302820214
4178,2004-03-12,5.586249828338623,5.635000228881836,5.483749866485597,5.606249809265137,8497600.0,-0.0024553708085907067,2.903193852249702,0.21333312988281453,29.34508810070018,35.2916566706457,0.3666054337830422,0.4514380533179656,0.5805743018401888,0.3904147064136394,9.181766235717829,0.15125036239623935,-0.09414692522032642,-0.4136876583099367,-0.7627848116616205,-0.06459050495825291,-0.5882362349857786,-0.2391390816340948,0.499448460613376,16.46585883933598,-24.824794202770157,0.17454857667584206,3,0.22750020027160645,0.3106250762939453,0.5984376668930054,0.5287501811981192,1.3575000762939444,4,0.22398752391654808,1.2285687297458299,5.599999904632568,-1.1012631944913895,5.711249828338622,-3.114310626703038,5.9375,0.22398752391654808
4179,2004-03-15,5.891250133514403,5.9124999046325675,5.5625,5.59499979019165,10636000.0,0.054598400456158824,1.066420799256773,-14.812531292468305,43.27605379450102,35.57891807192191,0.032273912720357956,0.13505044012718503,0.2706978206522104,0.09222930709457433,9.030484743220907,0.34999990463256747,-0.1181357361546791,-0.0970623493194589,-0.4442790851557721,0.2501543865168543,-0.27067071723761593,0.07654601859869814,0.12221434474162773,74.94253841222704,31.731438146880407,0.1736083679181568,3,-0.08375024795532138,0.005624771118164951,0.2834373712539682,0.22374987602233887,0.9912500381469744,0,0.17080413865100907,2.903193852249702,5.586249828338623,1.2285687297458299,5.599999904632568,-1.1012631944913895,5.711249828338622,0.17080413865100907
4180,2004-03-16,5.982500076293945,6.038750171661378,5.903749942779541,5.9124999046325675,6908800.0,0.015489062713605506,-2.08571615413542,0.23628722544674127,47.9885164568951,36.8807886073663,-0.08079804407244762,0.023961033626838102,0.1749270308122366,0.007895097010131025,8.327212180311111,0.14750003814697443,-0.1215838750433953,0.00756258964538592,-0.3170855793599596,0.33221075865073146,-0.1547614948572873,0.16988667414805914,-0.4987502098083487,89.86485325451905,43.18094823784395,0.16232408450267283,3,-0.17500019073486328,-0.08562517166137695,0.17750000953674316,0.13937497138976962,1.0475001335144043,1,0.1567070602664773,1.066420799256773,5.891250133514403,2.903193852249702,5.586249828338623,1.2285687297458299,5.599999904632568,0.1567070602664773
4181,2004-03-17,6.09499979019165,6.106249809265138,5.957499980926514,5.994999885559082,4307200.0,0.01880479940877766,1.4285697603356728,1.4285665628980548,49.20485554652732,38.42550774569179,-0.20112280813145667,-0.09923827330274815,0.06061153120442864,-0.09714412468781397,7.947047536216939,0.14874982833862394,-0.13241349517963386,0.12362482547760045,-0.1936642241861728,0.4409138751413737,-0.035019699354286615,0.2822693503094875,-0.600149917602538,98.19276785420182,54.48326040138056,0.15864452483188662,3,-0.28749990463256836,-0.19812488555908203,0.049375295639038086,0.02687525749206454,0.8362503051757821,2,0.11300250873464779,-2.08571615413542,5.982500076293945,1.066420799256773,5.891250133514403,2.903193852249702,5.586249828338623,0.11300250873464779
4182,2004-03-18,6.0275001525878915,6.110000133514403,5.957499980926514,6.0662498474121085,3382400.0,-0.011074592276833606,1.415838891700616,-0.3874973177884094,48.97580367027814,38.741420587098204,-0.1357491110850555,-0.039264853283651924,0.1220886115135924,-0.02287997863495672,7.3416957474589815,0.15250015258788974,-0.13662224893902852,0.05962517261505251,-0.25332048358475845,0.3725708288148635,-0.09684765548485252,0.21609800071495755,-0.508194282531738,86.82635596820958,42.65574283559127,0.1564728280999053,3,-0.2306251525878915,-0.13062524795532315,0.11687493324279696,0.09437489509582342,0.8587498664855948,3,0.14475320127614344,1.4285697603356728,6.09499979019165,-2.08571615413542,5.982500076293945,1.066420799256773,5.891250133514403,0.14475320127614344
4183,2004-03-19,5.980000019073486,6.057499885559082,5.956250190734862,6.038750171661378,2252800.0,-0.00788056944204496,1.1038989348526318,1.5161449104155285,45.53903859721274,39.79993987192003,-0.1115402237615788,0.0019353432007003235,0.16107667381072144,0.03091765869664176,7.56068083542546,0.10124969482421964,-0.13323509022733937,0.016187548637390137,-0.2937493468377692,0.3261244441125495,-0.13878089910018954,0.1711559963749698,-0.4252524932098378,76.25569265043895,33.649423002062505,0.15496844773757948,3,-0.18312501907348633,-0.08312511444091797,0.16437506675720215,0.1418750286102286,1.0450000762939462,4,0.1665970149515561,1.415838891700616,6.0275001525878915,1.4285697603356728,6.09499979019165,-2.08571615413542,5.982500076293945,0.1665970149515561
4184,2004-03-22,5.954999923706055,5.99875020980835,5.887499809265138,5.956250190734862,3237600.0,-0.004180617941085707,1.5797103051746808,0.021281085643773925,45.79438719231984,40.8991623849295,-0.10875457927816878,0.02496667679737108,0.178267322528594,0.06215378024845464,7.800157073042582,0.111250400543212,-0.12462349438935405,-0.006750035285949529,-0.3163268448271275,0.3028267742552284,-0.16153844005653895,0.1480383694846399,-0.3669372413833605,30.337085875568025,-10.784871209727843,0.15478840477058914,3,-0.1581249237060547,-0.05812501907348633,0.1893751621246338,0.16687512397766024,1.0250000953674316,0,0.1660369426690389,1.1038989348526318,5.980000019073486,1.415838891700616,6.0275001525878915,1.4285697603356728,6.09499979019165,0.1660369426690389
4185,2004-03-23,5.96875,6.0349998474121085,5.898749828338622,5.978750228881836,3850400.0,0.002308996888347181,1.2244998053717722,7.998474446992715,48.405789195899146,42.93708063367231,-0.13142658302339427,0.004455190815971122,0.16166314132472337,0.05422414014861321,7.960453664244417,0.13625001907348633,-0.13592821936989985,0.011437535285949707,-0.29488760322719987,0.3177626737990993,-0.14172503397062552,0.16460010454252494,-0.3493710706058035,36.51688644005673,-7.107335282664131,0.15316256925657484,3,-0.171875,-0.07187509536743164,0.18625009059906006,0.15312504768371493,0.9437499046325675,1,0.15308903399562346,1.5797103051746808,5.954999923706055,1.1038989348526318,5.980000019073486,1.415838891700616,6.0275001525878915,0.15308903399562346
4186,2004-03-24,6.0062499046325675,6.081250190734862,5.9025001525878915,5.954999923706055,3972000.0,0.006282706535299276,-1.288007470725927,-5.124880793438782,52.21239269993861,45.63799169491912,-0.13709733705349958,-0.037217166729538675,0.12245168358201308,0.022841785243596036,8.346212888595572,0.17875003814697088,-0.13548324259691213,0.05037493705749441,-0.25468239851594543,0.35543227263093424,-0.10215373072922507,0.20290360484421388,-0.35743370299115895,53.37075160142006,6.044646395399106,0.1525286677867198,3,-0.20937490463256747,-0.12562489509582342,0.16500008106231778,0.11562514305114746,0.8499999046325701,2,0.17044750408839504,1.2244998053717722,5.96875,1.5797103051746808,5.954999923706055,1.1038989348526318,5.980000019073486,0.17044750408839504
4187,2004-03-25,6.2562499046325675,6.268750190734862,6.03249979019165,6.038750171661378,4660800.0,0.041623309713965995,-1.054346879625821,4.243898808139304,57.14285233724208,48.726632165646,-0.31761983826642926,-0.2911166551820372,-0.13054076362567635,-0.21786823293098845,8.504854529901241,0.2625002861022949,-0.12228073764764602,0.29337494373321427,-0.03286676093554419,0.6196166484019727,0.13025409139883504,0.4564957960675935,-0.5797626670787794,96.72123971283486,49.35474012930236,0.1631208523343791,3,-0.34062480926513583,-0.3756248950958234,-0.08156239986419589,-0.13437485694885254,0.5450000762939462,3,0.10789214002385794,-1.288007470725927,6.0062499046325675,1.2244998053717722,5.96875,1.5797103051746808,5.954999923706055,0.10789214002385794
4188,2004-03-26,6.2249999046325675,6.293749809265138,6.1624999046325675,6.262499809265138,4824800.0,-0.004995005071146585,1.625000596047005,-0.1724135663078604,57.09251465549751,50.2617944835345,-0.20812075938856012,-0.2597976216131199,-0.10468261577372662,-0.1778747092128663,9.039341263780306,0.13124990463257014,-0.08080354188619765,0.25362493991851753,-0.09106021939403863,0.5983100992310737,0.08128236026223945,0.4259675195747956,-0.5011316308242932,83.07694655198273,34.76791712208578,0.1723425796562783,3,-0.13437509536742986,-0.33625006675720037,-0.04687488079070956,-0.10312485694885254,0.5275001525878915,4,0.10622491960985014,-1.054346879625821,6.2562499046325675,-1.288007470725927,6.0062499046325675,1.2244998053717722,5.96875,0.10622491960985014
4189,2004-03-29,6.375,6.425000190734862,6.2125000953674325,6.242499828338622,4163200.0,0.02409640123139667,-1.2077973549731131,-3.533346896735739,64.75547984772089,52.12479041584848,-0.3154584649906669,-0.4091145712997335,-0.2575158789998149,-0.3192280928120148,9.807746743597713,0.21250009536742986,-0.017920938194889935,0.38987503051757777,0.004094926311221769,0.7756551347239338,0.19698497841439977,0.5827650826207558,-0.5941435726460398,90.49878265029778,36.77014205094076,0.19289005210317808,3,-0.21875,-0.4206249713897705,-0.1968749761581421,-0.25312495231628507,0.39499998092651367,0,0.10196079927332269,1.625000596047005,6.2249999046325675,-1.054346879625821,6.2562499046325675,-1.288007470725927,6.0062499046325675,0.10196079927332269
4190,2004-03-30,6.452499866485597,6.4749999046325675,6.348750114440918,6.360000133514403,2712000.0,0.01215684180166221,-1.1956528950292582,0.6981102877933532,77.78819738898771,55.300717287232956,-0.3567988933571664,-0.48095094540923267,-0.3394246098417799,-0.38672449039335266,10.572792115968,0.1262497901916495,0.05104775243227522,0.4481249094009412,0.010146957253374111,0.8861028615485083,0.2291359333271581,0.6671138854747243,-0.5943461875259279,96.06986063022521,34.0765848433914,0.21898897607378354,3,-0.27125000953674405,-0.47312498092651456,-0.2921873331069955,-0.2962498664855966,0.18250036239623935,1,0.08175128454131952,-1.2077973549731131,6.375,1.625000596047005,6.2249999046325675,-1.054346879625821,6.2562499046325675,0.08175128454131952
4191,2004-03-31,6.711249828338622,6.788750171661378,6.546249866485597,6.699999809265138,7252800.0,0.040100731066571305,1.9172845207125397,0.12162217892010671,87.510550777973,59.58235585475461,-0.5799263825593366,-0.7214610519060161,-0.5992243662452479,-0.6355413586651713,12.203345891073763,0.33625030517578125,0.09397910622261385,0.6718123912811267,0.13159408237148984,1.2120307001907635,0.40170323682630826,0.9419215457359451,-0.7667376777847474,89.75202588696374,19.818655647334182,0.27010915445481837,3,-0.37312483787536443,-0.5749998092651349,-0.5509372949600211,-0.5112497806549072,-0.2787499427795401,2,0.029986974325431293,-1.1956528950292582,6.452499866485597,-1.2077973549731131,6.375,1.625000596047005,6.2249999046325675,0.029986974325431293
4192,2004-04-01,6.53000020980835,6.732500076293945,6.487500190734862,6.7125000953674325,6066400.0,-0.027006835264116735,1.2022476726044622,-16.222184546266362,78.62018961858222,63.25803930157344,-0.35749561018568166,-0.5212564170703367,-0.4238925476810511,-0.44513213078777447,13.590195275793192,0.24499988555908292,0.12250296969073116,0.46156275272369385,-0.11919045559116448,1.0423159610385522,0.17118614856626468,0.751939356881123,-0.4504099758772746,58.68265843930976,-17.26985295774429,0.2903766041574293,4,-0.19187521934509189,-0.3937501907348624,-0.36968767642974854,-0.3300001621246347,-0.111250400543212,3,0.04996165221660287,1.9172845207125397,6.711249828338622,-1.1956528950292582,6.452499866485597,-1.2077973549731131,6.375,0.04996165221660287
4193,2004-04-02,6.619999885559082,6.684999942779541,6.394999980926514,6.606249809265138,7362400.0,0.013782492015168568,3.0347767244067323,-0.07534293104799204,75.41413780614474,66.54912270310953,-0.3879625681522585,-0.5972819198898005,-0.5163072002898241,-0.5265933151984168,14.620040191157802,0.28999996185302734,0.1456430318183024,0.523249936103821,-0.10754343574381942,1.1540433079514614,0.20785325018000034,0.8386466220276416,-0.4269440615911586,70.71578936915989,-5.142875814223487,0.3153966859238203,4,-0.27624988555908203,-0.4837498664855948,-0.45968735218048096,-0.4199998378753671,-0.22249984741210938,4,0.027379168957814004,1.2022476726044622,6.53000020980835,1.9172845207125397,6.711249828338622,-1.1956528950292582,6.452499866485597,0.027379168957814004
4194,2004-04-05,6.793749809265138,6.803750038146973,6.6599998474121085,6.664999961853027,3248000.0,0.02624621249391179,-1.072073682039989,9.363573311139524,76.75186898311976,69.69868712391184,-0.4807833428666006,-0.748777840402747,-0.6904223065039785,-0.6907875533546868,15.845639040886459,0.18375015258789062,0.18170428023178964,0.658499860763551,-0.043506453303638004,1.36050617483074,0.3074967037299565,1.0095030177971456,-0.5053828896662615,97.80214712996403,22.735521308045676,0.3510031570335943,4,-0.44062471389770597,-0.6499998569488534,-0.6378123760223398,-0.5937497615814227,-0.28624963760375977,0,-0.00607172080261531,3.0347767244067323,6.619999885559082,1.2022476726044622,6.53000020980835,1.9172845207125397,6.711249828338622,-0.00607172080261531
4195,2004-04-06,6.763750076293945,6.821249961853027,6.728750228881836,6.78249979019165,3524000.0,-0.004415784185970328,-1.084514912341971,-0.14562901839945383,73.32173957001972,72.0441701094764,-0.3644827564072237,-0.6890306476617019,-0.6594110953424419,-0.6519083371647563,17.49683191774323,0.0924997329711914,0.23093266323241224,0.5871876239776608,-0.16151427267973162,1.3358895206350532,0.21283667564896458,0.961538572306357,-0.38261419535641217,86.51029017430146,13.775398632149347,0.3743509483286964,4,-0.33687520027160645,-0.6112501621246338,-0.6281250715255737,-0.5637500286102304,-0.4099998474121094,1,0.0009240295046490932,-1.072073682039989,6.793749809265138,3.0347767244067323,6.619999885559082,1.2022476726044622,6.53000020980835,0.0009240295046490932
4196,2004-04-07,6.776249885559082,6.822500228881836,6.741250038146973,6.741250038146973,4280000.0,0.0018480590092981863,-3.6428882833787464,-1.8666870120291956,77.15323059811591,74.26754547179571,-0.2863884633728606,-0.6510310911855131,-0.6684766630413854,-0.6584395091190354,18.099660507899955,0.08125019073486328,0.28740705753245166,0.5464374303817747,-0.21431454403352213,1.3071894047970716,0.16606144317412586,0.9268134175894236,-0.3070911884384504,89.18121251532291,17.475783674279953,0.38037598720764865,4,-0.2837498188018799,-0.6231248378753662,-0.6506248712539673,-0.5762498378753671,-0.5124998092651367,2,-0.02084481225792223,-1.084514912341971,6.763750076293945,-1.072073682039989,6.793749809265138,3.0347767244067323,6.619999885559082,-0.02084481225792223
4197,2004-04-08,6.776249885559082,6.84375,6.744999885559082,6.803750038146973,2790400.0,0.0,-1.1944432670707412,-0.7857220708446866,79.90612612296374,76.80239119040307,-0.22894547124240106,-0.5885672683553693,-0.6588867140099337,-0.6524102770233524,17.974614659119325,0.09875011444091797,0.3445184740322027,0.48762493133544904,-0.24962226092516548,1.2248721235960636,0.11900133520514178,0.8562485274657563,-0.23642288208620954,84.9581924073714,13.257106819518071,0.3686235961303074,4,-0.2481248378753662,-0.6124999523162842,-0.6946873664855957,-0.5749998092651367,-0.5474996566772461,3,-0.050728648707682455,-3.6428882833787464,6.776249885559082,-1.084514912341971,6.763750076293945,-1.072073682039989,6.793749809265138,-0.050728648707682455
4198,2004-04-12,6.8375000953674325,6.87375020980835,6.760000228881836,6.761250019073486,2142400.0,0.009038953822951834,-1.8889009990917347,-2.772714662227803,82.26694324988067,78.7481093461986,-0.21699494429907862,-0.5810619239904957,-0.7092345501580288,-0.704978479109684,17.489472556067316,0.11374998092651367,0.40058062948822926,0.4863126277923593,-0.21126747489699405,1.1838927304817126,0.13752257644768306,0.8351026791370355,-0.23688849258913436,83.0409108857003,5.8552606224606905,0.3487900513446765,4,-0.22624993324279874,-0.6587500572204599,-0.7718751430511483,-0.6362500190734872,-0.6175003051757821,0,-0.06124318541304419,-1.1944432670707412,6.776249885559082,-3.6428882833787464,6.776249885559082,-1.084514912341971,6.763750076293945,-0.06124318541304419
4199,2004-04-13,6.897500038146973,7.0999999046325675,6.855000019073486,6.911250114440918,6303200.0,0.008775128620501338,-3.9620172482061107,-0.1803286889961707,82.84706861671737,79.31020614927968,-0.21800998413837025,-0.5921718451879334,-0.7557579385312483,-0.7564581425241848,19.229646280255565,0.26249980926513494,0.4356693442092947,0.49600007534027135,-0.20703449420682762,1.1990346448873703,0.14448279056672142,0.8475173601138213,-0.24226071396266402,45.45453377808215,-35.352155140599564,0.35151728477354965,4,-0.15000009536743164,-0.6056251525878906,-0.8353126049041748,-0.6962499618530273,-0.8212499618530273,1,-0.07249003221960493,-1.8889009990917347,6.8375000953674325,-1.1944432670707412,6.776249885559082,-3.6428882833787464,6.776249885559082,-0.07249003221960493
4200,2004-04-14,6.920000076293945,6.982500076293945,6.824999809265138,6.855000019073486,3604000.0,0.0032620569804326927,-1.5199946594442224,-4.727250658898599,82.6631244611608,78.77160322518944,-0.18687290377301302,-0.5700629852392689,-0.7652898381767557,-0.7689631500292791,21.383100273554046,0.1575002670288077,0.47845769338666244,0.471625113487244,-0.2387579971887952,1.1820082241632832,0.1164335581492244,0.8268166688252636,-0.1758086360199851,49.82581314888103,-33.028188115268925,0.35519155533801977,4,-0.1725001335144043,-0.6281251907348633,-0.8578126430511475,-0.71875,-0.8062500953674316,2,-0.05960981215096817,-3.9620172482061107,6.897500038146973,-1.8889009990917347,6.8375000953674325,-1.1944432670707412,6.776249885559082,-0.05960981215096817
4201,2004-04-15,6.783750057220459,6.946249961853027,6.7125000953674325,6.942500114440918,4450400.0,-0.019689308897588353,1.8120326630355177,-2.4423064226240694,70.52531543640102,77.87217276050262,-0.04387068190411281,-0.400080178033134,-0.6197247994624302,-0.6239278525999943,23.004089989323635,0.23374986648559481,0.4962319866022824,0.3009375810623167,-0.4040735608430843,1.0059487229677178,-0.05156798989038336,0.6534431520150168,0.3162498474121085,18.387095980291395,-60.12219209842546,0.35250557095270035,4,-0.03625011444091797,-0.49187517166137695,-0.7215626239776611,-0.5824999809265137,-0.601250171661377,3,-0.06338674401497757,-1.5199946594442224,6.920000076293945,-3.9620172482061107,6.897500038146973,-1.8889009990917347,6.8375000953674325,-0.06338674401497757
4202,2004-04-16,6.9000000953674325,6.9337501525878915,6.721250057220459,6.752500057220459,4353600.0,0.01713654500334072,-1.0238100644411328,-0.9291337636630749,74.63506266410872,77.78560885583197,-0.11411746384366062,-0.4718027897214023,-0.7239482985133074,-0.7313459495064603,24.69286361029982,0.21250009536743253,0.4948729245746737,0.3735626220703132,-0.32071727956502105,1.0678425237056475,0.026422671252645635,0.7207025728879808,0.19224981307983224,48.38712059125398,-28.323941159071673,0.34713995081766735,4,-0.02000021934509455,-0.6081252098083505,-0.9268752336502084,-0.7850000858306903,-0.7262501716613778,4,-0.09221014641733949,1.8120326630355177,6.783750057220459,-1.5199946594442224,6.920000076293945,-3.9620172482061107,6.897500038146973,-0.09221014641733949
4203,2004-04-19,6.976250171661378,6.977499961853027,6.807499885559082,6.877500057220459,2023200.0,0.011050735542038392,2.358036319795042,0.6694921281479346,73.19192578365978,77.39005961144751,-0.1503276623465135,-0.4949666515344484,-0.7854259397754388,-0.7982509936737934,26.53726654120862,0.1700000762939453,0.45379175502840585,0.4000001907348638,-0.27179686783266455,1.0717972493023922,0.06410166145110008,0.7358987200186276,0.10840474052429006,68.06456932046704,-6.617305851018031,0.335898529283764,4,-0.07000017166137784,-0.6843752861022958,-1.079687714576722,-0.9337501525878924,-0.5812501907348642,0,-0.10714924556690986,-1.0238100644411328,6.9000000953674325,1.8120326630355177,6.783750057220459,-1.5199946594442224,6.920000076293945,-0.10714924556690986
4204,2004-04-20,6.9437499046325675,7.1212501525878915,6.917500019073486,7.005000114440918,3926400.0,-0.004658701484191563,-2.5824205306203023,-0.6202545703883295,69.63038192724242,76.97990876225003,-0.10539575755737562,-0.4053775967090143,-0.7441903316065943,-0.7600924163135865,29.086888195053728,0.20375013351440519,0.43618709592407967,0.3180624246597281,-0.30499486790118446,0.9411197172206407,0.006533778379271382,0.6295910709401848,-0.23124980926513494,56.574868964583544,-14.765346924058292,0.31152864628045646,4,-0.02687478065490545,-0.6018748283386222,-1.0884374380111685,-0.942499876022338,-0.65625,1,-0.1042304409549748,2.358036319795042,6.976250171661378,-1.0238100644411328,6.9000000953674325,1.8120326630355177,6.783750057220459,-0.1042304409549748
4205,2004-04-21,6.882500171661378,6.952499866485597,6.730000019073486,6.952499866485597,4164800.0,-0.00882084375336245,5.357166212534086,1.1428482456345055,58.12576475017564,74.86574589025668,-0.028530126341961726,-0.28687002183516785,-0.6732055907484398,-0.6941217782759717,31.0941588054912,0.22249984741211026,0.424933366340273,0.21112518310546946,-0.338820419720661,0.7610707859315999,-0.06384761830759533,0.48609798451853425,-0.1618250751495358,41.590226910293964,-26.288284837421216,0.2749728014130652,4,0.03437495231628418,-0.3781251907348633,-1.0303127765655526,-0.8812501430511483,-0.45625019073486417,2,-0.11714494373529527,-2.5824205306203023,6.9437499046325675,2.358036319795042,6.976250171661378,-1.0238100644411328,6.9000000953674325,-0.11714494373529527
4206,2004-04-22,7.03000020980835,7.085000038146973,6.828750133514403,6.829999923706055,4564800.0,0.02143117100880021,-1.530864924306453,-2.857159400544959,74.50981583792012,74.26615585858517,-0.1522623993093788,-0.3728573611747237,-0.8115946681227921,-0.8374722428765748,33.10129714624767,0.25624990463256925,0.3995443355926094,0.30743770599365217,-0.16727178445043123,0.7821471964377356,0.07008296077161003,0.5447924512156943,-0.30131361217498664,77.18751974403371,7.80930003455272,0.2373547452220419,4,-0.11312508583068759,-0.525625228881835,-1.1778128147125244,-1.0287501811981201,-0.5600004196166992,3,-0.13033431031815212,5.357166212534086,6.882500171661378,-2.5824205306203023,6.9437499046325675,2.358036319795042,6.976250171661378,-0.13033431031815212
4207,2004-04-23,6.9312500953674325,6.991250038146973,6.87375020980835,6.963749885559082,2684800.0,-0.01404695753822871,1.6857074348368675,-0.1624987185019661,65.12759305567468,72.36178361478451,-0.03264642227904169,-0.23288522518761479,-0.7054991806943667,-0.7347054744563071,34.22899973849096,0.15625,0.38281311861982914,0.17493758201599174,-0.2539483761658685,0.603823540197852,-0.039505397074938386,0.3893805611069219,-0.2012500762939462,51.4377016274006,-17.03720943157535,0.21444297909093032,4,-0.014374971389770508,-0.42687511444091797,-1.0790627002716073,-0.930000066757203,-0.30375003814697354,4,-0.10802527675473506,-1.530864924306453,7.03000020980835,5.357166212534086,6.882500171661378,-2.5824205306203023,6.9437499046325675,-0.10802527675473506
4208,2004-04-26,6.886250019073486,7.002500057220459,6.852499961853027,6.891250133514403,3192800.0,-0.006492346355244427,-3.13792060193102,0.15385066830990834,55.13890000037082,69.28309821296823,0.02234597128174709,-0.1431450401549057,-0.6523565622229466,-0.687705946843618,35.247262136014236,0.15000009536743164,0.3590846262631606,0.09687499999999982,-0.25450067715710833,0.448250677157108,-0.07881283857855426,0.2725628385785539,-0.1484249973297116,39.936088608196506,-23.80345881109365,0.17568783857855402,4,0.030625104904175693,-0.38187503814697177,-1.0393750667572021,-0.8849999904632568,-0.16375017166137784,0,-0.1034670674741629,1.6857074348368675,6.9312500953674325,-1.530864924306453,7.03000020980835,5.357166212534086,6.882500171661378,-0.1034670674741629
4209,2004-04-27,7.0250000953674325,7.067500114440918,6.90500020980835,6.923749923706055,4290400.0,0.02014885836407876,-1.3423477295612398,-20.24957085638371,62.94918986170195,67.09266103525057,-0.10774699820703848,-0.2431693431216564,-0.7783631209512798,-0.8224518705464563,35.8182574351414,0.18125009536743164,0.3357434743816139,0.2031250715255748,-0.10437610684141685,0.5106262498925664,0.04937448234207942,0.3568756607090702,-0.2795065710067757,83.09860857581533,21.32072001106333,0.15375058918349563,4,-0.10812497138977051,-0.520625114440918,-1.1781251430511483,-1.023750066757203,-0.3575000762939462,1,-0.08967973037557198,-3.13792060193102,6.886250019073486,1.6857074348368675,6.9312500953674325,-1.530864924306453,7.03000020980835,-0.08967973037557198
4210,2004-04-28,6.980000019073486,7.1212501525878915,6.90749979019165,7.039999961853027,3596800.0,-0.0064057047235659414,-1.085365314700288,-0.5925910227609832,59.78391334552385,65.89917191404199,-0.059609457038074964,-0.16508817311286705,-0.7249497189585412,-0.7720320242131322,36.281400734508814,0.21375036239624112,0.30113847264050975,0.1317499876022339,-0.12934016279240268,0.39284013799687045,0.0012049124049156035,0.26229506279955217,-0.22699136214828464,51.709359212411776,-6.329463381322192,0.13054507519731848,4,-0.05874991416931152,-0.4700000286102295,-1.1331250667572021,-0.9787499904632568,-0.3787498474121085,2,-0.09921205050839532,-1.3423477295612398,7.0250000953674325,-3.13792060193102,6.886250019073486,1.6857074348368675,6.9312500953674325,-0.09921205050839532
4211,2004-04-29,6.9124999046325675,7.101250171661378,6.860000133514403,7.0,4313600.0,-0.009670503475138759,-1.5064986215045246,1.458336313568429,56.144302966731246,63.844643058777834,0.031373720403588656,-0.08615507041966364,-0.6469472529823177,-0.697114435183436,35.56885265868729,0.24125003814697443,0.2563738753167941,0.05418736934661794,-0.20009478947023052,0.3084695281634664,-0.07295371006180584,0.18132844875504173,-0.15212641779411218,22.325544259327852,-30.97354237079281,0.12714107940842406,4,0.013125181198121005,-0.40062475204467596,-1.0656249523162833,-0.911249876022338,-0.07375001907348544,3,-0.07034357040355,-1.085365314700288,6.980000019073486,-1.3423477295612398,7.0250000953674325,-3.13792060193102,6.886250019073486,-0.07034357040355
4212,2004-04-30,6.856249809265138,6.991250038146973,6.84499979019165,6.929999828338622,3390400.0,-0.008137446096705525,-2.0389643846203387,0.8428564421991962,50.84936361990778,61.36213615169427,0.09025664705427427,-0.004437477715674376,-0.5784155319911966,-0.6307048127352015,35.19627352311135,0.14625024795532227,0.20762391594695462,-0.018375205993651278,-0.220482816262348,0.18373240427504545,-0.11942901112800008,0.08267859914069753,-0.08865878911169389,4.072399752131616,-43.58645263212696,0.10105380513434857,4,0.06937527656555087,-0.2793748378753671,-1.017499804496766,-0.8549997806549081,-0.03874969482421964,4,-0.05633546469551498,-1.5064986215045246,6.9124999046325675,-1.085365314700288,6.980000019073486,-1.3423477295612398,7.0250000953674325,-0.05633546469551498
4213,2004-05-03,6.801249980926514,6.953750133514403,6.75,6.8499999046325675,4196000.0,-0.008021853034628434,-1.6942186800506829,0.6610157437041386,45.62002250626778,58.69431843825265,0.1316684964014998,0.06834127335097939,-0.5103513473674832,-0.568755977494396,35.191775119558876,0.2037501335144034,0.19061368856432725,-0.08243753910064733,-0.24972734012089504,0.08485226191960038,-0.16608243961077118,0.0012073614094765261,0.32000017166137784,13.80470299318746,-32.72298263899631,0.08364490051012399,5,0.1243751049041748,-0.15937495231628418,-0.9031249284744263,-0.7999999523162842,-0.16375017166137606,0,-0.025546763343991308,-2.0389643846203387,6.856249809265138,-1.5064986215045246,6.9124999046325675,-1.085365314700288,6.980000019073486,-0.025546763343991308
4214,2004-05-04,6.752500057220459,6.866250038146973,6.675000190734862,6.78000020980835,4292000.0,-0.007167788839223532,-1.0958900530399913,0.5641065769396402,42.55555786321095,56.96429545081213,0.1681158533552738,0.1199946040864388,-0.4467387203072608,-0.5130903468960666,34.60635226212907,0.19124984741211026,0.15376433535779288,-0.12912497520446742,-0.302007167964363,0.04375721755542816,-0.21556607158441565,-0.042683878824519184,0.361325092315675,17.366918344100814,-27.556208849521067,0.08644109637994786,5,0.14562511444091797,-0.08562493324279696,-0.7628127336502066,-0.7512500286102295,0.008749961853027344,1,-0.004442829996909259,-1.6942186800506829,6.801249980926514,-2.0389643846203387,6.856249809265138,-1.5064986215045246,6.9124999046325675,-0.004442829996909259
4215,2004-05-05,6.769999980926514,6.841249942779541,6.677499771118164,6.801249980926514,3566400.0,0.0025916214080357047,1.9438253296072145,1.1363573311138855,49.31676665434591,54.165067763748326,0.14860719990718074,0.10855245588664708,-0.4508407173290596,-0.5250993062344396,33.931959816182165,0.16375017166137695,0.11418825993006365,-0.11193754673004186,-0.2839429894209964,0.060067895960912665,-0.19794026807551912,-0.025934825384564597,0.32627217025756927,22.287341804721166,-24.918695025333832,0.08600272134547715,5,0.12812519073486328,-0.034999847412109375,-0.7146874666213989,-0.7687499523162842,-0.1075000762939462,2,-0.015140319371020117,-1.0958900530399913,6.752500057220459,-1.6942186800506829,6.801249980926514,-2.0389643846203387,6.856249809265138,-0.015140319371020117
4216,2004-05-06,6.635000228881836,6.733749866485597,6.565000057220459,6.727499961853027,4543200.0,-0.019940879235601172,2.2142960944595447,2.959991455078125,37.07317844733459,51.04791058504387,0.24773590154189762,0.24498823646260526,-0.30301015683449073,-0.3878726472129408,32.95629391327164,0.2049999237060547,0.07827515329782209,-0.23987481594085658,-0.43952897590447026,-0.04022065597724289,-0.339701895922663,-0.14004773595905018,0.4444210438842786,16.422328397346046,-29.368837563760092,0.0998270799818068,5,0.20812487602233887,0.12312483787536621,-0.5546878576278687,-0.6337502002716064,0.1849999427795419,3,-0.005086670091365764,1.9438253296072145,6.769999980926514,-1.0958900530399913,6.752500057220459,-1.6942186800506829,6.801249980926514,-0.005086670091365764
4217,2004-05-07,6.432499885559082,6.666250228881836,6.421249866485597,6.614999771118164,3697600.0,-0.030520020548195248,-1.3902483275802835,1.972977431361026,26.384359828972364,47.85296167711071,0.4157712511324947,0.4431350241815899,-0.09238687050648764,-0.1830429034377925,31.809338593457703,0.24500036239623935,0.05981710662899342,-0.425187659263611,-0.7040591174566639,-0.1463162010705581,-0.5646233883601379,-0.2857519301670841,0.6160561142742935,2.112678578784045,-39.17312376009626,0.13943572909652646,5,0.338750123977662,0.3256251811981201,-0.19531238079070956,-0.2962498664855948,0.4037499427795401,4,0.06315585032687343,2.2142960944595447,6.635000228881836,1.9438253296072145,6.769999980926514,-1.0958900530399913,6.752500057220459,0.06315585032687343
4218,2004-05-10,6.418749809265138,6.4650001525878915,6.328750133514403,6.4124999046325675,4209600.0,-0.002137594487146899,1.7594775344648454,-0.03424607425601266,26.8211913558805,43.83873962090833,0.39809664147597257,0.44681319833854793,-0.06853157137578147,-0.16536314646004335,30.660800258652937,0.1362500190734881,0.006568615257624089,-0.4180002212524405,-0.7591732259537176,-0.07682721655116342,-0.5885867236030791,-0.24741371890180197,0.5796216999004153,16.74412869194038,-21.67380838295669,0.1705865023506387,5,0.30625033378600985,0.30625033378600985,-0.18156230449676514,-0.2824997901916504,0.4187502861022949,0,0.06212273682956204,-1.3902483275802835,6.432499885559082,2.2142960944595447,6.635000228881836,1.9438253296072145,6.769999980926514,0.06212273682956204
4219,2004-05-11,6.397500038146973,6.46999979019165,6.348750114440918,6.391250133514403,5119200.0,-0.0033105778772514194,-1.6575288062080318,0.9999999999998579,27.80320181359575,40.285327228471864,0.35869551424895363,0.4518501910268027,-0.03866586272258665,-0.14040707808825736,28.718515819207923,0.12124967575073242,-0.0319625810831452,-0.4142499923706051,-0.806180526836215,-0.022319457904995232,-0.61021525960341,-0.21828472513780017,0.5339093334534653,13.414620530522392,-23.585758187433278,0.195965267232805,5,0.31750011444091797,0.3275001049041748,-0.1575000286102295,-0.26125001907348544,0.47874975204467773,1,0.03751461816132795,1.7594775344648454,6.418749809265138,-1.3902483275802835,6.432499885559082,2.2142960944595447,6.635000228881836,0.03751461816132795
4220,2004-05-12,6.507500171661378,6.518750190734862,6.315000057220459,6.352499961853027,5703200.0,0.017194237258069123,1.2957729452376925,24.80041199358783,25.236972179836812,36.85117936326138,0.19514430851879894,0.3260803939161603,-0.13754647990044688,-0.24426725338587119,26.796657021794612,0.2037501335144034,-0.05371640810184353,-0.2836248636245715,-0.6945256530099373,0.12727592576079427,-0.4890752583172544,-0.07817446893188862,0.3636432761304569,45.97019752169835,13.472697769735433,0.20545039469268297,5,0.14562487602233798,0.21062493324279696,-0.25906264781951993,-0.36375021934509366,0.32499980926513583,2,0.03899344459753218,-1.6575288062080318,6.397500038146973,1.7594775344648454,6.418749809265138,-1.3902483275802835,6.432499885559082,0.03899344459753218
4221,2004-05-13,6.353750228881836,6.526249885559082,6.324999809265138,6.526249885559082,4504000.0,-0.023626575293702823,1.3333388618910882,-1.1128995043976568,23.986495629637673,33.86641625323137,0.2920082996905391,0.4700645432713628,0.027619328560381184,-0.08748438421248927,25.59544670275847,0.20125007629394442,-0.10355737537137788,-0.41587481498718226,-0.871017306790911,0.039267676816546526,-0.6434460608890467,-0.18830356908531787,0.450656012041434,11.032071949770915,-18.281873328553758,0.22757124590186442,5,0.2806248664855957,0.36437487602233887,-0.06406283378601074,-0.20125031471252441,0.4662499427795419,3,0.04859329760041042,1.2957729452376925,6.507500171661378,-1.6575288062080318,6.397500038146973,1.7594775344648454,6.418749809265138,0.04859329760041042
4222,2004-05-14,6.263750076293945,6.377500057220459,6.25,6.295000076293945,4873600.0,-0.014164886774866048,-3.340416206739822,0.1811597808479702,23.05195542419723,31.358853244112424,0.32310135867230905,0.5375130143682156,0.1301591964072628,0.0076707548708006,24.47910265438697,0.12750005722045898,-0.1535909008258649,-0.4740624666213993,-0.9772430644593237,0.029118131216525178,-0.725652765540362,-0.2224721677024366,0.4819274225849872,4.977405245297219,-22.043096931497452,0.25159029891896234,5,0.294374942779541,0.421875,0.05906248092651367,-0.11062502861022949,0.6862497329711923,4,0.08880464395804055,1.3333388618910882,6.353750228881836,1.2957729452376925,6.507500171661378,-1.6575288062080318,6.397500038146973,0.08880464395804055
4223,2004-05-17,6.228750228881836,6.324999809265138,6.133749961853027,6.283750057220459,3799200.0,-0.005587682615973311,1.7818294683326341,1.7599945068359375,12.128424212487317,27.978060616254236,0.2998883634042828,0.5413984860295908,0.1742059078650584,0.04667645401894127,23.35270052893501,0.19124984741211026,-0.20014614335548941,-0.47168731689453125,-1.010108013344488,0.06673337955542546,-0.74089766511951,-0.20247696866955245,0.4475324201540456,24.203894393608802,4.100221386014955,0.26921034822497836,5,0.25874972343444824,0.39874982833862305,0.1171872615814209,-0.06500029563903809,0.6962499618530265,0,0.09753153957593241,-3.340416206739822,6.263750076293945,1.3333388618910882,6.353750228881836,1.2957729452376925,6.507500171661378,0.09753153957593241
4224,2004-05-18,6.21999979019165,6.3499999046325675,6.206250190734862,6.309999942779541,3657600.0,-0.0014048466174820806,-1.446817145129704,1.6363715179941565,12.561577743222173,23.894150737240487,0.2516207166920976,0.5197975652088331,0.19305520087425965,0.05956224121128528,21.610222675087513,0.14374971389770508,-0.24002417910976437,-0.44425024986267125,-1.0103893143946276,0.12188881466928514,-0.7273197821286495,-0.16118071759669306,0.36947762889497415,21.97448282899948,5.62628593782097,0.28306953226597814,5,0.21375012397766113,0.4075002670288086,0.17500030994415283,-0.041249752044677734,0.6787500381469718,1,0.09927657974354309,1.7818294683326341,6.228750228881836,-3.340416206739822,6.263750076293945,1.3333388618910882,6.353750228881836,0.09927657974354309
4225,2004-05-19,6.076250076293945,6.272500038146973,6.057499885559082,6.237500190734862,6890400.0,-0.023110887258289692,-1.1635181497564837,1.791664900606102,11.683854653472181,21.073114760144666,0.3202955480524894,0.6324753744776643,0.3482221165161983,0.20563548653128016,21.34798972334536,0.21500015258789062,-0.27657942836005933,-0.5476874589920042,-1.1612272691308956,0.06585235114688714,-0.8544573640614495,-0.24091755392255898,0.4403109496353039,4.000040690104167,-11.113205836987255,0.3067699050694455,5,0.28562498092651367,0.513124942779541,0.4434373378753662,0.21562480926513672,0.9087500572204581,2,0.13166010349357515,-1.446817145129704,6.21999979019165,1.7818294683326341,6.228750228881836,-3.340416206739822,6.263750076293945,0.13166010349357515
4226,2004-05-20,6.113749980926514,6.15500020980835,6.065000057220459,6.101250171661378,3778400.0,0.0061715538632736155,-1.117649698751248,-0.07751814197760355,15.384615384615444,19.850920932993894,0.2247113914299792,0.5510662021129491,0.3301043989459167,0.17046125728795936,20.594984585351046,0.09000015258789062,-0.30849142243783234,-0.4643750429153446,-1.0870139835469779,0.15826389771628868,-0.7756945132311612,-0.15305557259952796,0.32018003973610565,17.57814537267039,1.0241753644947096,0.31131947031581647,5,0.17812490463256836,0.47562503814697266,0.40593743324279785,0.17812490463256836,0.8612499237060538,3,0.11756287094538265,-1.1635181497564837,6.076250076293945,-1.446817145129704,6.21999979019165,1.7818294683326341,6.228750228881836,0.11756287094538265
4227,2004-05-21,6.182499885559082,6.182499885559082,6.083749771118164,6.143750190734862,3128800.0,0.011245128578540431,4.096820240204765,3.1000228885331365,21.518978451127367,19.261786165799105,0.13049229078065583,0.4462237964427018,0.2855216462469681,0.1023447661554,19.727334070307545,0.09875011444091797,-0.35410864268321696,-0.3581876277923586,-0.981467075032791,0.2650918194480738,-0.6698273514125743,-0.04654790417214283,0.18367271078490077,42.735039948355,24.766158923144225,0.31163972362021597,5,0.109375,0.4068751335144043,0.3371875286102295,0.109375,0.9212503433227539,4,0.10311367535830485,-1.117649698751248,6.113749980926514,-1.1635181497564837,6.076250076293945,-1.446817145129704,6.21999979019165,0.10311367535830485
4228,2004-05-24,6.173749923706055,6.296249866485597,6.147500038146973,6.2150001525878915,4333600.0,-0.0014152789348957917,-2.173329671223977,-1.064530419373891,22.341686625086354,18.654951144853616,0.11268420073099605,0.4204129344762215,0.3192786329073698,0.11220262042951124,18.67117004926303,0.14874982833862394,-0.3784481398599713,-0.331312584877014,-0.9528749557936278,0.29024978603959983,-0.6420937703353209,-0.020531399418707075,0.13686158469664633,39.74360019366935,20.80222918960488,0.31078118545830685,5,0.11812496185302734,0.41562509536743164,0.41218745708465576,0.11812496185302734,0.7912502288818368,0,0.1257339372588493,4.096820240204765,6.182499885559082,-1.117649698751248,6.113749980926514,-1.1635181497564837,6.076250076293945,0.1257339372588493
4229,2004-05-25,6.394999980926514,6.4000000953674325,6.1525001525878915,6.1912498474121085,5463200.0,0.035837223722149814,1.3157850120575267,-4.939369769269809,35.00000000000003,19.73973201376064,-0.12176240131279847,0.1576264486532093,0.1162895603957308,-0.10734029824905722,17.07738406102536,0.24749994277954102,-0.3668396140431094,-0.07856252193450963,-0.6511002923448785,0.4939752484758593,-0.3648314071396941,0.20770636327067482,-0.33750009536743164,98.5401134662905,76.71635959859034,0.2862688852051843,5,-0.10312509536743164,0.19437503814697266,0.20406246185302734,-0.10312509536743164,0.5500001907348642,1,0.08287728090525537,-2.173329671223977,6.173749923706055,4.096820240204765,6.182499885559082,-1.117649698751248,6.113749980926514,0.08287728090525537
4230,2004-05-26,6.2874999046325675,6.398749828338622,6.242499828338622,6.357500076293945,3256000.0,-0.01681001979899477,1.0491846848959794,-0.3435588995892796,35.78731157136231,21.050933785063375,-0.05448039429430107,0.22196641846791199,0.23823625461062292,0.0009597530110401209,15.201092220034704,0.15625,-0.3583125703147738,-0.15143759250640976,-0.6768367150394452,0.3739615300266257,-0.41413715377292704,0.11126196876010752,-0.22315001487731845,66.41785733603164,42.09694716323796,0.26269956126651767,5,-0.058749914169310635,0.30187511444091886,0.34187519550323575,0.015000104904176581,0.5687499046325701,2,0.09721668914152848,1.3157850120575267,6.394999980926514,-2.173329671223977,6.173749923706055,4.096820240204765,6.182499885559082,0.09721668914152848
4231,2004-05-27,6.426249980926514,6.5900001525878915,6.3499999046325675,6.360000133514403,7788800.0,0.02206760690234222,-4.5652034498009,-0.9464240706807181,49.73031696552575,24.015196178544322,-0.20323746201938153,0.047347435912012514,0.11221618531258759,-0.13543691577775618,13.755898375416,0.30250024795532404,-0.34761306928492264,0.011624979972839178,-0.46416528787836064,0.487415247824039,-0.2262701539527603,0.24952011389843864,-0.35518708705902124,67.65431145237177,38.850196055841934,0.23789513392559977,5,-0.10249996185302734,0.16312503814697266,0.2843750715255746,-0.12374997138976962,0.41249990463256836,3,0.08694808858141112,1.0491846848959794,6.2874999046325675,1.3157850120575267,6.394999980926514,-2.173329671223977,6.173749923706055,0.08694808858141112
4232,2004-05-28,6.46999979019165,6.5250000953674325,6.422500133514403,6.43874979019165,4610400.0,0.0068079843446782196,-2.2157197139693885,0.47169919963147866,52.15562523541014,28.462662958869082,-0.23987997863794774,-0.02827248527053694,0.08414327280831202,-0.1782315731937576,12.345516720919617,0.10249996185302912,-0.34229947424059937,0.07468729019165021,-0.35472166523904924,0.5040962456223497,-0.14001718752369907,0.2893917679069995,-0.3781794059753416,72.88128104828702,40.79389332457542,0.21470447771534962,5,-0.14624977111816406,0.11937522888183594,0.2406252622604379,-0.16749978065490634,0.2662501335144043,4,0.07805257045084968,-4.5652034498009,6.426249980926514,1.0491846848959794,6.2874999046325675,1.3157850120575267,6.394999980926514,0.07805257045084968
4233,2004-06-01,6.627500057220459,6.699999809265138,6.420000076293945,6.476250171661378,5379200.0,0.024343164163247,-1.1232201097764765,4.839996337890597,58.67924412869632,33.58684811281066,-0.3742227888432579,-0.21023598665118204,-0.05399540138884884,-0.3347492887523327,11.859377293267642,0.2799997329711923,-0.31818958408396814,0.24087505340576154,-0.16003932615992067,0.6417894329714438,0.040417863622920436,0.44133224318860265,-0.5157524822692867,86.75802785253296,50.1478438463219,0.20045718978284122,6,-0.2487502098083496,-0.038125038146972656,0.0831249952316293,-0.32500004768371493,0.21500015258789062,1,0.07185970087507076,-2.2157197139693885,6.46999979019165,-4.5652034498009,6.426249980926514,1.0491846848959794,6.2874999046325675,0.07185970087507076
4234,2004-06-02,6.7224998474121085,6.747499942779541,6.5900001525878915,6.65625,4708800.0,0.014334181723340889,1.7096729205804748,0.43801585149781824,58.206094852742766,38.75598591272961,-0.43633190367464714,-0.32422156389875934,-0.1273245476831013,-0.42762532230319916,11.934868124960886,0.1574997901916495,-0.28038649457629283,0.3373748540878285,-0.057961370304452586,0.7327110784801096,0.13970674189168797,0.5350429662839691,-0.5754571384020979,95.04948718771877,57.16030566707564,0.1976681121961407,6,-0.3162498474121085,-0.13312482833862216,-0.011874794960020196,-0.41999983787536443,0.07875013351440519,2,0.03607293576497983,-1.1232201097764765,6.627500057220459,-2.2157197139693885,6.46999979019165,-4.5652034498009,6.426249980926514,0.03607293576497983
4235,2004-06-03,6.667500019073486,6.833749771118164,6.6624999046325675,6.728750228881836,4980000.0,-0.008181454754483175,-3.80698419921957,-0.9245335982035018,62.95148956272697,44.041194154741994,-0.3225644460085917,-0.2922798435124232,-0.051289650399636955,-0.3683450496431693,12.143859695828422,0.1712498664855966,-0.22752049596574508,0.2875000238418579,-0.08903893925858242,0.6640389869422982,0.09923054229163775,0.4757695053920781,-0.47242073136191287,65.63311670709727,23.340954740856105,0.18826948155022033,6,-0.20875024795532227,-0.078125,0.04312503337860196,-0.3650000095367423,0.7862501144409171,3,0.041619820291572074,1.7096729205804748,6.7224998474121085,-1.1232201097764765,6.627500057220459,-2.2157197139693885,6.46999979019165,0.041619820291572074
4236,2004-06-04,6.601250171661378,6.75,6.601250171661378,6.726250171661378,3707200.0,-0.009936235054006759,-1.3799972534179545,2.040809335855696,64.21053603745958,48.78470055322335,-0.20103101093920817,-0.24104669779921206,0.03445021552942684,-0.2977773245830315,12.95768676023136,0.14874982833862216,-0.17438795556747877,0.22293767929077202,-0.14906461953376127,0.5949399781153053,0.036936529878505375,0.40893882870303866,-0.3423038356091457,43.806701886375166,-3.073108882170608,0.18600114941226653,6,-0.11062526702880948,-0.02187514305114835,0.11437487602233798,-0.2987501621246338,0.9574999809265137,4,0.03862899162623057,-3.80698419921957,6.667500019073486,1.7096729205804748,6.7224998474121085,-1.1232201097764765,6.627500057220459,0.03862899162623057
4237,2004-06-07,6.838749885559082,6.838749885559082,6.610000133514403,6.633749961853027,2985600.0,0.03597799018696057,1.2317057285609367,-1.6399993896484375,71.94244332839347,54.2958957424797,-0.3750976298843893,-0.470682824558037,-0.18845735073927017,-0.531590043597534,14.074391534546479,0.2374997138977042,-0.09517770794759617,0.4401248931884769,0.015080873075230983,0.8651689133017229,0.22760288313185395,0.6526469032450999,-0.522323206000257,100.0,48.1759867097035,0.21252201005662313,6,-0.3431248664855957,-0.3143749237060547,-0.11999976634979248,-0.536249876022338,0.7925000190734854,0,0.0,-1.3799972534179545,6.601250171661378,-3.80698419921957,6.667500019073486,1.7096729205804748,6.7224998474121085,0.0
4238,2004-06-08,6.817500114440918,6.84499979019165,6.761250019073486,6.84375,2700800.0,-0.0031072595830761163,4.82617926093014,-0.12804826989458407,71.30127874072718,58.32937115811605,-0.2826527610749672,-0.440618731154264,-0.15155406268114469,-0.5077174040875967,14.77884961045279,0.08374977111816406,-0.01889512035032226,0.3989376068115238,-0.0656499884081807,0.8635252020312283,0.16664380920167154,0.631231404421376,-0.4383946501620617,89.21579810499031,32.22737685241317,0.23229379760985244,6,-0.27375030517578125,-0.3118751049041748,-0.06625008583068848,-0.5150001049041739,0.7849998474121094,1,-0.011917886229698471,1.2317057285609367,6.838749885559082,-1.3799972534179545,6.601250171661378,-3.80698419921957,6.667500019073486,-0.011917886229698471
4239,2004-06-09,6.637499809265138,6.848750114440918,6.572500228881836,6.793749809265138,4469600.0,-0.02640268458441264,1.075111754255272,5.952406902815622,69.50477848231324,62.07575637044394,-0.07223239163034201,-0.2547789967642293,0.037495190532235156,-0.32565524102341303,15.102022112468527,0.27624988555908203,0.045808187631541486,0.20693731307983487,-0.26765008215991504,0.6815247083195848,-0.030356384540040082,0.4442310106997098,-0.19316913935849023,23.529269614629435,-38.50278183109721,0.2372936976198749,6,-0.03812479972839444,-0.17562484741211026,0.14625024795532138,-0.33499979972839355,1.0275001525878897,2,0.030885183643554637,4.82617926093014,6.817500114440918,1.2317057285609367,6.838749885559082,-1.3799972534179545,6.601250171661378,0.030885183643554637
4240,2004-06-10,6.761250019073486,6.761250019073486,6.6187500953674325,6.619999885559082,2156800.0,0.018644099941910186,1.0176961275795475,-0.9040008544921875,71.22951475787927,64.46455612514988,-0.13601773748484014,-0.377920360343019,-0.07807994786347194,-0.4478005922305437,15.753222137666517,0.1424999237060538,0.11711153478032443,0.3180000305175783,-0.17831758050549062,0.8143176415406472,0.06984122500604428,0.5661588360291123,-0.2522122380413556,68.32574421149657,0.6428719546970711,0.2481588055115343,6,-0.1268749237060547,-0.30812501907348633,0.021250128746032715,-0.4587500095367423,0.9450001716613761,3,0.005916060157542979,1.075111754255272,6.637499809265138,4.82617926093014,6.817500114440918,1.2317057285609367,6.838749885559082,0.005916060157542979
4241,2004-06-14,6.6624999046325675,6.773749828338622,6.619999885559082,6.742499828338622,2268800.0,-0.014605304368621841,1.1578950890765627,-0.5663706059286416,65.43408591839919,65.939940645482,-0.0002585185182288896,-0.26862610910557994,0.01952474444108976,-0.34778400393182185,16.510785513971086,0.15374994277954013,0.16139647635860577,0.20381243228912282,-0.29993501130567957,0.7075598758839252,-0.04806128950827837,0.455686154086524,-0.09910815025503084,32.57908164145941,-36.67906216305617,0.25187372179740103,6,-0.02812480926513583,-0.20937490463256747,0.15406274795532315,-0.3599998950958234,0.8312501907348651,0,0.11876176213250877,1.0176961275795475,6.761250019073486,1.075111754255272,6.637499809265138,4.82617926093014,6.817500114440918,0.11876176213250877
4242,2004-06-15,6.820000171661378,6.869999885559082,6.71750020980835,6.723750114440918,4643200.0,0.023639815277040066,-1.8045951811983425,-1.2031268626469367,68.96552303189767,67.08286052361548,-0.11498168169377632,-0.40297769234691305,-0.13147128308228684,-0.504446291491333,17.051423645162444,0.20749998092651456,0.2199904391081251,0.33350019454956126,-0.18610342619659637,0.8531038152957189,0.073698384176482,0.5933020049226405,-0.2109510796737002,83.19335408445588,9.780392390360888,0.25980181037307903,6,-0.09875011444091886,-0.3562502861022958,-0.019375085830689365,-0.5175001621246338,0.6074995994567862,1,0.10832110884632895,1.1578950890765627,6.6624999046325675,1.0176961275795475,6.761250019073486,1.075111754255272,6.637499809265138,0.10832110884632895
4243,2004-06-16,6.836249828338622,6.846250057220459,6.739999771118164,6.838749885559082,2513600.0,0.0023826475466621755,11.142611917931392,-0.025974605030452236,64.72059803264668,67.80669421027146,-0.1100825298155792,-0.39145135740864134,-0.1437951769409178,-0.5184775997257516,17.013530981583806,0.10625028610229492,0.2516757500854485,0.3193748712539666,-0.20775836274670034,0.8465081052546335,0.055808254253633116,0.5829414882543,-0.21624994277954013,88.65542985917631,17.65993616281328,0.26356661700033335,6,-0.11499977111816317,-0.3724999427795401,-0.0715622901916495,-0.5337498188018781,0.5412502288818368,2,0.11629184073969845,-1.8045951811983425,6.820000171661378,1.1578950890765627,6.6624999046325675,1.0176961275795475,6.761250019073486,0.11629184073969845
4244,2004-06-17,6.8375000953674325,6.872499942779541,6.7462501525878915,6.8187499046325675,2548800.0,0.00018288784936260072,1.8450693631058999,-7.499904634749143,69.74866143155948,68.56193552903063,-0.10426956344633354,-0.36266194146117314,-0.14662554854534893,-0.5174398081729725,17.19895111116395,0.1262497901916495,0.2797373890461694,0.28975012302398806,-0.23650379879252803,0.8160040448405042,0.02662316211573046,0.5528770839322457,-0.17250020980835057,86.20694839068567,14.027964532607996,0.2631269609082579,6,-0.11500000953674405,-0.372500181198121,-0.11249995231628507,-0.5350000858306885,0.4524998664855948,3,0.11188297708454886,11.142611917931392,6.836249828338622,-1.8045951811983425,6.820000171661378,1.1578950890765627,6.6624999046325675,0.11188297708454886
4245,2004-06-18,6.87624979019165,6.948750019073486,6.792500019073486,6.801249980926514,4058400.0,0.005667231339487877,-2.3783881311022443,3.999949137886809,67.40812257799845,68.91722292242383,-0.12325575508410669,-0.3566924709949397,-0.18557052241470195,-0.5527946531550159,16.812519110750284,0.15625,0.2880919905689767,0.2884998321533203,-0.2076071501163259,0.7846068144229665,0.0404463410184972,0.5365533232881434,-0.16974989318847644,77.9467073954331,4.980766999473872,0.24805349113482306,6,-0.11562466621398926,-0.3731248378753662,-0.15624964237213135,-0.5737497806549063,0.8800001144409171,4,0.11470644547940334,1.8450693631058999,6.8375000953674325,11.142611917931392,6.836249828338622,-1.8045951811983425,6.820000171661378,0.11470644547940334
4246,2004-06-21,6.832499980926514,6.928750038146973,6.809999942779541,6.858749866485597,3181600.0,-0.006362452005094665,-2.333337794969951,-0.34999936421551736,64.02322317683974,68.0373095722512,-0.04833662259408289,-0.2701874653457388,-0.14293136289647101,-0.5047522287166704,16.405203844857034,0.11875009536743164,0.29011641839674596,0.20881252288818342,-0.24505429553141678,0.6626793413077836,-0.01812088632161668,0.4357459320979835,-0.08624982833862216,49.72967177080455,-22.28666880401486,0.2269334092098001,6,-0.07187485694885254,-0.3293750286102295,-0.14687490463256836,-0.5299999713897696,0.8687500953674316,0,0.12788148002158728,-2.3783881311022443,6.87624979019165,1.8450693631058999,6.8375000953674325,11.142611917931392,6.836249828338622,0.12788148002158728
4247,2004-06-22,6.820000171661378,6.862500190734862,6.625,6.793749809265138,4440800.0,-0.0018294634906740326,3.2696509778878142,-1.000018165304235,58.38781124297736,66.602479850279,-0.04333309548847364,-0.21869135275403195,-0.131710351445812,-0.48497511461104015,15.705370597883233,0.2375001907348624,0.2904603893663671,0.16443769931793284,-0.24647874724792018,0.5753541458837859,-0.04102052396499367,0.36989592260085935,0.1287498474121085,60.23170970597403,-9.510125464067194,0.20545822328292637,6,-0.05937504768371671,-0.31687521934509366,-0.14375007152557462,-0.5175001621246338,1.0924997329711896,1,0.09879030890726903,-2.333337794969951,6.832499980926514,-2.3783881311022443,6.87624979019165,1.8450693631058999,6.8375000953674325,0.09879030890726903
4248,2004-06-23,6.949999809265138,6.961249828338622,6.742499828338622,6.773749828338622,3811200.0,0.019061529960649803,1.2012576503866477,6.7141922944179715,59.61945739309977,65.5041108403664,-0.17048993623810205,-0.30309432703895833,-0.2634791251889519,-0.6066680388739671,15.984224581072692,0.21875,0.2988041982356675,0.25562484264373886,-0.1075397185430651,0.6187894038305428,0.07404256205033644,0.4372071232371413,-0.3249998092651376,96.65426771247147,28.86971524752842,0.1815822805934022,6,-0.15999984741211026,-0.44062495231628507,-0.3281247615814218,-0.6474997997283936,0.8475003242492658,2,0.06870503236798142,3.2696509778878142,6.820000171661378,-2.333337794969951,6.832499980926514,-2.3783881311022443,6.87624979019165,0.06870503236798142
4249,2004-06-24,6.925000190734862,7.038750171661378,6.893750190734862,6.96750020980835,2388800.0,-0.00359706751314548,-1.7619038968941882,-0.24113488608663683,61.171386428847725,64.38654102602956,-0.11222084611540595,-0.24912534281227128,-0.24250988972561416,-0.5726044311030876,17.09167750817705,0.14499998092651545,0.2723466484901991,0.2041252136230458,-0.14409974956877925,0.5523501768148709,0.030012732027133282,0.37823769521895834,-0.3000001907348624,72.50756888637356,4.267013242517919,0.17411248159591233,6,-0.0956251621246329,-0.3768751621246329,-0.3675001859664908,-0.6225001811981183,0.809999942779541,3,0.06534293920901368,1.2012576503866477,6.949999809265138,3.2696509778878142,6.820000171661378,-2.333337794969951,6.832499980926514,0.06534293920901368
4250,2004-06-25,6.898749828338622,7.007500171661378,6.860000133514403,6.911250114440918,4770400.0,-0.0037906659455925196,-2.277790434612119,0.2941242468781352,63.37078025614202,64.15728484133432,-0.07198498373245155,-0.18417652977571652,-0.22140339412327759,-0.5378696336174444,18.174833107113685,0.14750003814697443,0.24662387315976808,0.1473123550415032,-0.1432885304185474,0.4379132405015538,0.0020119123114783477,0.29261279777152804,-0.2571998214721667,66.16307305430315,-4.954707720046642,0.14530044273002518,6,-0.06687474250793368,-0.35062479972839267,-0.3681248426437369,-0.5962498188018781,0.7312502861022958,4,0.05671319344082182,-1.7619038968941882,6.925000190734862,1.2012576503866477,6.949999809265138,3.2696509778878142,6.820000171661378,0.05671319344082182
4251,2004-06-28,6.985000133514403,7.0687499046325675,6.923749923706055,6.9724998474121085,2404000.0,0.012502309450544757,-1.6363600896453034,-0.999999999999929,57.60729644072306,62.895259664537136,-0.12033195093571702,-0.23865641232281742,-0.30750896803685546,-0.6162054486630764,18.914948606966963,0.1700000762939453,0.2388973019742151,0.20562515258788938,-0.059675740697622714,0.4709260458734015,0.07297470594513289,0.3382755992306459,-0.32756212005615115,81.12680808630024,13.098052752352189,0.1326504466427562,6,-0.13812518119811923,-0.41812515258788974,-0.5093750953674308,-0.6825001239776594,0.7624998092651376,0,0.11041514049765966,-2.277790434612119,6.898749828338622,-1.7619038968941882,6.925000190734862,1.2012576503866477,6.949999809265138,0.11041514049765966
4252,2004-06-29,6.9749999046325675,7.023749828338622,6.920000076293945,7.023749828338622,3402400.0,-0.0014316719671706446,3.2564067451777876,-3.899904634751097,58.289460145209375,62.180688788155216,-0.09614331034630563,-0.1990904804804572,-0.3012248869385781,-0.5976897200587414,19.685122070217787,0.10374975204467685,0.21696322110961042,0.17037491798400772,-0.06543567739842526,0.4061855133664407,0.052469620292790786,0.28828021567522466,-0.29288317770385586,71.26437453595169,5.671268733177413,0.11790529769121667,6,-0.1281249523162833,-0.39875006675720126,-0.5343749523162833,-0.6724998950958234,0.6075000762939462,1,0.10412188983386605,-1.6363600896453034,6.985000133514403,-2.277790434612119,6.898749828338622,-1.7619038968941882,6.925000190734862,0.10412188983386605
4253,2004-06-30,7.103750228881836,7.103750228881836,6.913750171661378,6.947500228881836,3386400.0,0.018458828101740377,1.4320007324218635,-3.2051332211745374,75.93881843108281,62.868484010324465,-0.20445937509370626,-0.3060218374668455,-0.4347300318153007,-0.7162910562143132,19.76747038295607,0.1900000572204581,0.21685896364627144,0.2753127336502077,0.01947829546584323,0.5311471718345722,0.1473955145580259,0.4032299527423895,-0.3984355112908933,100.0,27.884584952487273,0.12791721909218207,6,-0.23937511444091797,-0.47812509536743164,-0.6631252765655518,-0.8012502193450919,0.21249961853027255,2,0.1138482702365553,3.2564067451777876,6.9749999046325675,-1.6363600896453034,6.985000133514403,-2.277790434612119,6.898749828338622,0.1138482702365553
4254,2004-07-01,6.9650001525878915,7.112500190734862,6.9025001525878915,7.073750019073486,4362400.0,-0.01953194746766662,1.255031426413551,-0.6959991455078068,61.149116018437894,62.17303883703996,-0.051094585578463914,-0.15618018045142446,-0.30139735721476146,-0.5710497038198961,19.609567086946907,0.21000003814697088,0.19214427057959416,0.12443764209747421,-0.13323605532190452,0.38211133951685294,-0.0043992066122156,0.253274490807164,-0.2278105940936772,41.584156546076386,-29.72960938770835,0.12883684870968953,7,-0.09625005722045987,-0.33249998092651456,-0.5243752002716073,-0.6625001430511475,0.5124998092651358,3,0.11952619708374179,1.4320007324218635,7.103750228881836,3.2564067451777876,6.9749999046325675,-1.6363600896453034,6.985000133514403,0.11952619708374179
4255,2004-07-02,6.945000171661378,7.0349998474121085,6.920000076293945,7.016250133514403,2264000.0,-0.0028714975575532264,1.1149501894205318,0.6551728673842874,66.91618288160399,62.494478804235996,-0.02270439450982842,-0.12050288104119744,-0.2851843105358993,-0.5438504109068445,19.072315544011254,0.11499977111816317,0.1782520917744268,0.09056265354156601,-0.15758247399664516,0.33870778107977717,-0.03350991022754002,0.21463521731067203,-0.1702795499430989,20.238100644411414,-53.66305869355254,0.12407256376910565,7,-0.0762500762939462,-0.26750016212463557,-0.5043752193450937,-0.6425001621246338,0.7649998664855948,4,0.11375089162367047,1.255031426413551,6.9650001525878915,1.4320007324218635,7.103750228881836,3.2564067451777876,6.9749999046325675,0.11375089162367047
4256,2004-07-06,6.856249809265138,7.00124979019165,6.856249809265138,6.96750020980835,2974400.0,-0.012779029546806986,-1.6067318448924215,1.5614099664039027,52.36539192740502,61.82532110250574,0.07796837470007656,-0.012299678007877013,-0.20608534232495046,-0.44960113419459713,18.756254796603262,0.14499998092651278,0.1551355290599563,-0.010937690734862393,-0.22864547738968266,0.20677009591995787,-0.11979158406227253,0.09791620259254774,-0.04775123064520059,0.0,-69.72153310204048,0.10885389332741031,7,0.07125020027160467,-0.12499976158142267,-0.447187304496766,-0.5143747329711923,0.90625,1,0.11285328374852677,1.1149501894205318,6.945000171661378,1.255031426413551,6.9650001525878915,1.4320007324218635,7.103750228881836,0.11285328374852677
4257,2004-07-07,6.838749885559082,7.045000076293945,6.8087501525878915,6.8687500953674325,6505600.0,-0.002552404622481408,-4.250017219181722,0.2696638363715175,50.16287009222995,60.774589180186865,0.10997241715962325,0.005481273437490941,-0.1954556558893099,-0.4270474115517633,17.903674186249948,0.2362499237060538,0.1342431366593715,-0.02843761444091797,-0.24614540109573824,0.1892701722139023,-0.1372915077683281,0.08041627888649217,0.27375030517578036,9.876454058805749,-55.076865375145246,0.10885389332741031,7,0.12187528610229492,-0.07249975204467773,-0.3821873664855957,-0.33437490463256747,0.5900001525878906,2,0.13288248180261775,-1.6067318448924215,6.856249809265138,1.1149501894205318,6.945000171661378,1.255031426413551,6.9650001525878915,0.13288248180261775
4258,2004-07-08,6.736249923706055,6.84499979019165,6.6875,6.838749885559082,2898400.0,-0.014988113846577389,1.7391322375731844,3.4166415004369965,44.17265263041182,58.885840980360655,0.19999496895396796,0.10707169361540103,-0.09970793031947522,-0.3194595649063148,16.665221617767983,0.1574997901916504,0.1189884044680598,-0.1268750667572025,-0.3514120006247241,0.0976618671103191,-0.23914353369096375,-0.014606599823441258,0.3701752662658686,11.470565135926602,-48.69605249235205,0.11226846693376084,7,0.16375017166137695,0.03000020980834961,-0.27968740463256836,-0.23187494277954013,0.6800003051757812,3,0.12562628566412815,-4.250017219181722,6.838749885559082,-1.6067318448924215,6.856249809265138,1.1149501894205318,6.945000171661378,0.12562628566412815
4259,2004-07-09,6.84250020980835,6.90749979019165,6.6875,6.757500171661378,2846400.0,0.01577291331314501,1.0465173014908424,-0.8292689734738793,48.197620527028825,57.19993434379252,0.09030825126881936,0.017883898640199902,-0.2160880455944998,-0.4185553533523034,16.793790441259315,0.2199997901916504,0.11777749174979402,-0.03087480068206805,-0.229235113807726,0.1674855124435899,-0.13005495724489702,0.06830535588076092,0.24716797256469647,43.35669279155751,-13.959368826251016,0.09918015656282897,7,0.05749988555908203,0.0,-0.35843777656555176,-0.33812522888183505,0.7487497329711914,4,0.06923633512274718,1.7391322375731844,6.736249923706055,-4.250017219181722,6.838749885559082,-1.6067318448924215,6.856249809265138,0.06923633512274718
4260,2004-07-12,6.801249980926514,6.929999828338622,6.744999885559082,6.861249923706055,2901600.0,-0.006028531621044886,-1.144925212641555,-0.7058813629682893,48.3266418754194,56.16875050320323,0.12993805552015303,0.06565040471898342,-0.1842051233735793,-0.37233371018564654,16.979621701146243,0.18499994277954013,0.10340080040032884,-0.07412502765655482,-0.26849167630241144,0.1202416209893018,-0.1713083519794827,0.023058296666373046,0.27233147415161074,31.818169692636832,-25.364586391859238,0.09718332432292813,7,0.09875011444091797,0.04125022888183594,-0.3034374713897705,-0.2968749999999991,0.8487501144409189,0,0.09943024926638411,1.0465173014908424,6.84250020980835,1.7391322375731844,6.736249923706055,-4.250017219181722,6.838749885559082,0.09943024926638411
4261,2004-07-13,7.453750133514403,7.5374999046325675,7.0062499046325675,7.0062499046325675,24864800.0,0.0959382693501587,-1.3743004615994443,-7.4583442608619634,70.13500804145919,57.48492249167542,-0.5018525242534677,-0.5528782267518499,-0.8365075440486427,-1.0146804761024564,18.02989195111111,0.7362499237060538,0.10491872128634405,0.5388126134872424,0.23537771592625312,0.8422475110482317,0.3870951647067473,0.6905300622677375,-0.7662501335144034,90.14708464533689,31.972346561322098,0.15171744878049478,7,-0.34125018119811923,-0.39875006675720126,-0.9296877384185782,-0.9493751525878888,0.18249988555908292,1,0.034378655045114614,-1.144925212641555,6.801249980926514,1.0465173014908424,6.84250020980835,1.7391322375731844,6.736249923706055,0.034378655045114614
4262,2004-07-14,7.5587501525878915,7.588749885559082,7.3499999046325675,7.356249809265138,10021600.0,0.014086871332240625,-1.2209284789126948,0.4525145022355393,69.65293377274648,56.786490862971384,-0.5759017452572666,-0.6321034992868872,-0.9382722588739378,-1.1077157117637952,18.698107600686885,0.23874998092651456,0.11016430766738328,0.6068751335144054,0.1925171570740254,1.0212331099547853,0.3996961452942154,0.8140541217345953,-0.8542501544952401,96.67131908121348,41.572661310303474,0.20717898822018996,7,-0.4206252098083505,-0.47812509536743253,-1.0237501859664926,-1.0487501621246347,-0.06375026702880948,2,0.026955469166749513,-1.3743004615994443,7.453750133514403,-1.144925212641555,6.801249980926514,1.0465173014908424,6.84250020980835,0.026955469166749513
4263,2004-07-15,7.6312499046325675,7.679999828338622,7.508749961853027,7.625,7025600.0,0.009591499994195951,2.301210135169334,0.030863674253658425,72.12212512729333,58.00571409728866,-0.6321880639140245,-0.6766839824064173,-1.0048544681259246,-1.1671288256759427,19.491929488829104,0.17124986648559481,0.12211103010619517,0.6396248817443837,0.13031795859045747,1.14893180489831,0.38497142016742103,0.8942783433213464,-0.891379911041259,95.08816804657198,40.44872813065258,0.25465346157696306,7,-0.44749999046325595,-0.504999876022338,-1.1212499141693106,-1.119374752044676,0.10500001907348722,3,-0.026535609371495905,-1.2209284789126948,7.5587501525878915,-1.3743004615994443,7.453750133514403,-1.144925212641555,6.801249980926514,-0.026535609371495905
4264,2004-07-16,7.602499961853027,7.679999828338622,7.56125020980835,7.638750076293945,7642400.0,-0.0037673963163081803,1.0000000000000149,-5.800106813154101,72.00936523677798,58.57162324786354,-0.5626696465913055,-0.6194427624763765,-0.9688274562932415,-1.1242887005629765,20.193094615793253,0.11874961853027255,0.13558475412136062,0.5726249456405643,0.000965904390247907,1.1442839868908807,0.28679542501540656,0.8584544662657221,-0.8062221781768804,91.71124371888136,36.93785340181619,0.28582952062515804,7,-0.4187500476837158,-0.47624993324279785,-1.0778125524520874,-1.0256249904632568,0.08750009536743164,4,-0.02449848522272069,2.301210135169334,7.6312499046325675,-1.2209284789126948,7.5587501525878915,-1.3743004615994443,7.453750133514403,-0.02449848522272069
4265,2004-07-19,7.664999961853027,7.716249942779541,7.573750019073486,7.6187500953674325,4996000.0,0.008220979982059173,-1.0917417065343304,-1.2758543579489903,71.58727914509679,60.70738849427375,-0.5725018212710689,-0.6533177281952156,-1.023738255539424,-1.173170021060164,20.58575807736555,0.1424999237060547,0.12326351701924843,0.5956874370574949,-0.03692592739449907,1.228300801509489,0.2793807548314975,0.9119941192834924,-0.8156988554971321,92.78169321507774,39.63404453194745,0.3163066822259971,7,-0.46312499046325684,-0.497499942779541,-1.134374976158142,-1.075624942779541,0.09749984741211026,0,-0.0096216594182027,1.0000000000000149,7.602499961853027,2.301210135169334,7.6312499046325675,-1.2209284789126948,7.5587501525878915,-0.0096216594182027
4266,2004-07-20,7.706250190734862,7.773749828338622,7.605000019073486,7.682499885559082,6636000.0,0.005381634584100237,1.1259874685361861,0.5135215943418504,72.76263725106895,63.21847373414475,-0.5369675606991198,-0.6595689287385094,-1.0524113681697456,-1.200064181391153,21.056984415357284,0.16874980926513583,0.1403908967741767,0.5932501554489127,-0.08921995033125452,1.2757202612290799,0.2520151025588291,0.9344852083389963,-0.7875931774650757,84.0708791134597,31.842802208522713,0.34123505289008366,7,-0.47562527656555087,-0.5093753337860099,-1.1625001430511466,-1.116875171661376,0.03874969482421964,1,-0.007299282267666185,-1.0917417065343304,7.664999961853027,1.0000000000000149,7.602499961853027,2.301210135169334,7.6312499046325675,-0.007299282267666185
4267,2004-07-21,7.4937500953674325,7.786250114440918,7.4937500953674325,7.7125000953674325,4627200.0,-0.02757503196858524,-1.6742858886718668,-9.210407966592056,61.53845068646176,65.14800685148363,-0.2478487138115284,-0.4152976617620796,-0.8230159232426777,-0.9755952833966459,22.639782977484682,0.29250001907348544,0.15185453005022698,0.34706256389617973,-0.34100270309379166,1.0351278308861511,0.0030299304011940364,0.6910951973911654,-0.48958380059076223,0.0,-44.277384885637474,0.3440326334949858,7,-0.25687503814697354,-0.28812503814697354,-0.9500000476837167,-0.9043750762939462,0.19250011444091708,2,0.01901583611577151,1.1259874685361861,7.706250190734862,-1.0917417065343304,7.664999961853027,1.0000000000000149,7.602499961853027,0.01901583611577151
4268,2004-07-22,7.427499771118164,7.541250228881836,7.34375,7.5,5516000.0,-0.00884074374060373,1.548378760844152,0.3314296177455357,64.29673133172923,66.9367969408948,-0.08183920231187791,-0.3282706463425491,-0.7398484646070838,-0.8966618980663696,23.416208934627512,0.19750022888183594,0.18706499285139966,0.2569372415542599,-0.4355152646599043,0.9493897477684241,-0.08928901155282176,0.6031634946613416,-0.32948341798178404,18.926497052769964,-24.630271134323063,0.34622625310708194,7,-0.16187477111816406,-0.22187471389770508,-0.8349997997283936,-0.8381247520446777,0.2625002861022949,3,0.009087864896797804,-1.6742858886718668,7.4937500953674325,1.1259874685361861,7.706250190734862,-1.0917417065343304,7.664999961853027,0.009087864896797804
4269,2004-07-23,7.377500057220459,7.442500114440918,7.28000020980835,7.386250019073486,4166400.0,-0.00673170184294436,1.6804074248859524,0.12068874799400174,63.125937031484256,68.58116306934645,0.0581456974944512,-0.255744778460981,-0.672478774258332,-0.8348596309544032,23.705925770647518,0.16249990463256836,0.22902417843597256,0.18431253433227557,-0.5039139002712698,0.872538968935821,-0.15980068296949668,0.5284257516340478,-0.19689565272753473,19.25923274649778,-26.121636742166984,0.3441132173017726,7,0.01874995231628418,-0.171875,-0.7850000858306885,-0.7881250381469727,0.33500003814697354,4,0.04862756539520219,1.548378760844152,7.427499771118164,-1.6742858886718668,7.4937500953674325,1.1259874685361861,7.706250190734862,0.04862756539520219
4270,2004-07-26,7.289999961853027,7.473750114440918,7.232500076293945,7.4000000953674325,3785600.0,-0.01186039914453052,-1.1444456924632147,12.571498637602282,63.173878864732686,67.80770427193238,0.2483863428615365,-0.14485721836618204,-0.5718135055315932,-0.7354270403239029,24.150262457847973,0.24125003814697266,0.28857098093881195,0.07724993228912336,-0.5978546567435563,0.752354521321803,-0.2603023622272165,0.4148022268054632,0.4962501525878906,10.383725796479457,-39.054693611297054,0.33755229451633995,7,0.2193751335144043,-0.08437490463256836,-0.6962499618530273,-0.700624942779541,0.5574998855590811,0,0.05486969786838736,1.6804074248859524,7.377500057220459,1.548378760844152,7.427499771118164,-1.6742858886718668,7.4937500953674325,0.05486969786838736
4271,2004-07-27,7.7562499046325675,7.7750000953674325,7.3162498474121085,7.328750133514403,8828000.0,0.06395746848001704,-1.0276238669198634,-3.8863568384867495,71.89736738184631,68.05708578405459,-0.19047161729827344,-0.5801068781018666,-1.0142523940012138,-1.1859940168958163,24.701287124545583,0.4850001335144052,0.3540669328172106,0.5049373865127551,-0.20271555662998697,1.2125903296554972,0.15111091494138407,0.8587638580841261,0.018925209045410618,94.58235526109561,38.48148728588771,0.353826471571371,7,-0.24687480926513583,-0.5506248474121085,-1.1243748664855948,-1.1668748855590811,0.13124990463257014,1,0.0008057894871125182,-1.1444456924632147,7.289999961853027,1.6804074248859524,7.377500057220459,1.548378760844152,7.427499771118164,0.0008057894871125182
4272,2004-07-28,7.701250076293945,7.763750076293945,7.53125,7.752500057220459,6060800.0,-0.0070910335555037785,5.305085184107587,-0.11988306050425417,73.56532026679591,68.21744079955488,-0.12642766332323774,-0.4931948540481139,-0.9326882639865275,-1.1145137914743817,25.310566305319654,0.2325000762939453,0.42901991627384817,0.4136250495910643,-0.30870938935269443,1.135959488534823,0.05245783011918537,0.7747922690629432,0.07375001907348722,86.40552691602818,23.64057860749658,0.36116721947187913,7,-0.19187498092651367,-0.49562501907348633,-1.0693750381469727,-1.111875057220459,0.2799997329711923,2,0.005680871135428811,-1.0276238669198634,7.7562499046325675,-1.1444456924632147,7.289999961853027,1.6804074248859524,7.377500057220459,0.005680871135428811
4273,2004-07-29,7.9124999046325675,7.951250076293945,7.728750228881836,7.728750228881836,8859200.0,0.027430589351836954,-1.421771320173037,-3.585360861191471,74.8548111259781,68.53360145391044,-0.32808868572417094,-0.6753754216698153,-1.1132430285126178,-1.3095440983724123,25.752254067723957,0.25,0.42390351050376296,0.5844373941421503,-0.18365639370197417,1.3525311819862749,0.20039050022008809,0.9684842880642126,-0.6799998283386222,94.60867176885178,28.174692384498456,0.38404689392206215,7,-0.32062482833862216,-0.5931248664855948,-1.2806248664855948,-1.3231248855590811,-0.025000095367429864,3,-0.02859395861625913,5.305085184107587,7.701250076293945,-1.0276238669198634,7.7562499046325675,-1.1444456924632147,7.289999961853027,-0.02859395861625913
4274,2004-07-30,7.797500133514403,7.9312500953674325,7.75,7.925000190734862,4187200.0,-0.014533936493425381,1.5892895460164795,-0.6938790868584779,72.37507667949518,68.62113451328804,-0.20396873246653335,-0.5215490895629555,-0.9679695392956535,-1.1783498422757033,26.309298399469,0.18125009536743253,0.4104930901820065,0.42781262397766007,-0.34763331402935815,1.2032585619846783,0.04008965497415051,0.8155355929811696,-0.5506250572204578,78.60870361328112,7.47401003075781,0.3877229690035092,7,-0.2056250572204581,-0.47812509536743075,-1.1478127241134635,-1.208125114440917,-0.19750022888183594,4,-0.013786479570792043,-1.421771320173037,7.9124999046325675,5.305085184107587,7.701250076293945,-1.0276238669198634,7.7562499046325675,-0.013786479570792043
4275,2004-08-02,7.735000133514403,7.821249961853027,7.608749866485597,7.809999942779541,4247200.0,-0.008015389410686802,3.358983137055422,0.5882335341658415,58.59434923402959,67.04688028917256,-0.14583063557129616,-0.418274852941658,-0.870663706236634,-1.0984772183017668,26.585745164195345,0.21250009536743075,0.3837253974641781,0.3258126258850087,-0.43895660583262686,1.0905818576026443,-0.05657198997380952,0.7081972417438269,-0.47403755722045826,65.94490317580933,-2.66981148915643,0.3823846158588179,8,-0.1431250572204581,-0.41562509536743075,-1.046250104904174,-1.145625114440917,-0.19500017166137606,0,-0.0029088607315573833,1.5892895460164795,7.797500133514403,-1.421771320173037,7.9124999046325675,5.305085184107587,7.701250076293945,-0.0029088607315573833
4276,2004-08-03,7.630000114440918,7.760000228881836,7.572500228881836,7.760000228881836,3892000.0,-0.0135746628650385,1.8846128452481385,1.7333392673219281,52.17723397360425,66.00674509885505,-0.05898728752573046,-0.2659717400249022,-0.7325692615874484,-0.9729262047937475,27.34064645720842,0.1875,0.3557337341656517,0.18212509155273438,-0.5420769050986767,0.9063270882041454,-0.17997590677297115,0.5442260898784399,-0.3552317881469724,23.511927738747783,-39.83726991886435,0.3621009983257054,8,-0.038125038146972656,-0.3106250762939453,-0.940000057220459,-1.0406250953674316,-0.2512502670288095,1,0.028505862347176114,3.358983137055422,7.735000133514403,1.5892895460164795,7.797500133514403,-1.421771320173037,7.9124999046325675,0.028505862347176114
4277,2004-08-04,7.747499942779541,7.809999942779541,7.6312499046325675,7.667500019073486,5715200.0,0.015399715147610182,-1.3442604497585955,-0.6153834867769504,53.45725098955259,64.80235839416876,-0.15277313472227672,-0.3287549934764211,-0.8171433247164224,-1.0672068010965496,28.584985421998365,0.17999982833862305,0.3261996225975148,0.25418741703033465,-0.42150729029333256,0.9298821243540019,-0.08365993663149851,0.5920347706921678,-0.4592019814855952,46.20456353802613,-12.587486526641051,0.33784735366183355,8,-0.1556248664855957,-0.42812490463256836,-1.040624976158142,-1.1581249237060547,-0.36625003814697354,2,0.01807032817290599,1.8846128452481385,7.630000114440918,3.358983137055422,7.735000133514403,1.5892895460164795,7.797500133514403,0.01807032817290599
4278,2004-08-05,7.582499980926514,7.75124979019165,7.581250190734862,7.75124979019165,3701600.0,-0.021297187876303636,1.0148123449394557,-2.109374627470615,49.449794087637834,63.28278695596361,0.04081828894223616,-0.10235313743670638,-0.6201739730940234,-0.8794917981937882,30.684782799887472,0.169999599456788,0.2845614132071068,0.04687495231628436,-0.5276142054635287,0.6213641100960974,-0.2403696265736217,0.3341195312061904,-0.28094297733256823,2.7873883668969155,-49.69912317346766,0.28724457888990645,8,0.00937509536743164,-0.263124942779541,-0.8709375858306885,-0.9931249618530273,-0.14499998092651367,3,0.05258817399824123,-1.3442604497585955,7.747499942779541,1.8846128452481385,7.630000114440918,3.358983137055422,7.735000133514403,0.05258817399824123
4279,2004-08-06,7.3162498474121085,7.567500114440918,7.31125020980835,7.567500114440918,5500800.0,-0.03511376646015785,1.039798067981249,1.4888921541478575,41.372908993627505,60.86045697028526,0.3324243577946602,0.21208250337624523,-0.3315218019488517,-0.5967142328172645,31.976925943339516,0.27124977111816406,0.2720705488051305,-0.24306266307830882,-0.7295454282106286,0.243420102054011,-0.4863040456444683,0.00017871948785064262,0.6350002288818368,0.9803215753957645,-44.492007589127724,0.24324138256615974,8,0.315000295639039,0.0031251907348641694,-0.5712497234344474,-0.7268748283386222,-0.014999866485594815,4,0.07807961370470284,1.0148123449394557,7.582499980926514,-1.3442604497585955,7.747499942779541,1.8846128452481385,7.630000114440918,0.07807961370470284
4280,2004-08-09,7.477499961853027,7.522500038146973,7.3187499046325675,7.362500190734862,5777600.0,0.02203999559937886,-1.0123435859035312,-0.45771004535879184,44.65848766937327,57.83391478001048,0.22413871455385337,0.10971830345044786,-0.46456867787612754,-0.7417884655017701,33.19473818720676,0.20625019073486417,0.26399155177158473,-0.11562504768371618,-0.45070707258659315,0.2194569772191608,-0.2831660601351542,0.05191596476772187,0.4609501171112065,33.33330146450035,-6.956809270946948,0.16754101245143843,8,0.15375018119812012,-0.1581249237060547,-0.726874828338623,-0.888124942779541,-0.14375019073486328,0,0.016382473206884907,1.039798067981249,7.3162498474121085,1.0148123449394557,7.582499980926514,-1.3442604497585955,7.747499942779541,0.016382473206884907
4281,2004-08-10,7.710000038146973,7.71999979019165,7.489999771118164,7.5062499046325675,5851200.0,0.0310932902012786,1.0558694220617726,1.7717438176902731,55.00289136009533,55.77142267926597,-0.01744652206512054,-0.10814447534084604,-0.6700553687862936,-0.9583927623545678,32.131443264223655,0.24249982833862305,0.2684515659556812,0.10406253337860072,-0.22816473245546476,0.4362897992126662,-0.06205109953843202,0.27017616629563346,0.21590604343414377,79.9498830732518,33.13556819680818,0.16611363291703268,8,-0.0787498950958252,-0.390625,-0.9368749856948853,-1.1206250190734863,-0.35375022888183505,1,-0.02204929642708575,-1.0123435859035312,7.477499961853027,1.039798067981249,7.3162498474121085,1.0148123449394557,7.582499980926514,-0.02204929642708575
4282,2004-08-11,7.762499809265138,7.797500133514403,7.598750114440918,7.682499885559082,6529600.0,0.006809308801350333,1.649990145403009,0.3926374050714404,57.799771384518124,53.87641826354818,-0.06743594024838995,-0.15241139036775486,-0.6957851480042905,-0.9934523165789555,30.964181713634563,0.19875001907348544,0.2834370433520359,0.14637482166290372,-0.1921950668327259,0.48494471015853335,-0.022910122584910653,0.3156597659107181,0.15111315488052313,92.80198874222876,40.706071498829196,0.1692849442478147,8,-0.14124965667724698,-0.44312477111816495,-0.933124780654909,-1.1731247901916513,-0.3862500190734872,2,-0.04943638921510751,1.0558694220617726,7.710000038146973,-1.0123435859035312,7.477499961853027,1.039798067981249,7.3162498474121085,-0.04943638921510751
4283,2004-08-12,7.428750038146973,7.824999809265138,7.40625,7.728750228881836,5856800.0,-0.04299514065299026,-1.4275332472723605,-3.75000596047012,51.05398455566802,51.50740802756739,0.21286236515338075,0.1743276126806652,-0.3436691284253861,-0.6432675689817486,29.141618278346904,0.4187498092651376,0.2255559413289303,-0.17724995613098127,-0.5258775672616096,0.17137765499964708,-0.351563761696295,-0.002936150565667539,0.47281567091194177,22.871030646614855,-31.999674679302956,0.17431380556531414,8,0.1393749713897705,-0.109375,-0.565312385559082,-0.8393750190734863,-0.16499996185302734,3,-0.006394095005282208,1.649990145403009,7.762499809265138,1.0558694220617726,7.710000038146973,-1.0123435859035312,7.477499961853027,-0.006394095005282208
4284,2004-08-13,7.416250228881836,7.528749942779541,7.3787498474121085,7.411250114440918,3036800.0,-0.0016826261754601113,-3.2856773068485974,-0.01666703753977614,52.67905206042322,50.850152786055574,0.18505513581850597,0.1814622927611813,-0.3156322430588876,-0.6138394376506175,27.175667760436383,0.15000009536743253,0.16525210276023738,-0.18043727874755877,-0.5392596298943397,0.1783850723992222,-0.35984845432094925,-0.0010261031741682913,0.4735091701920675,19.25932693657157,-39.535154687826875,0.17941117557339062,8,0.15187478065490723,-0.09687519073486328,-0.583125114440918,-0.8268752098083496,-0.18500041961669833,4,0.002865298562258367,-1.4275332472723605,7.428750038146973,1.649990145403009,7.762499809265138,1.0558694220617726,7.710000038146973,0.002865298562258367
4285,2004-08-16,7.591249942779541,7.639999866485597,7.4124999046325675,7.416250228881836,5404000.0,0.023596791976649545,-1.4931453161619994,34.99914171275987,46.00484088175911,50.16433133140611,-0.013946553379459381,0.0006894693429142507,-0.47096794791201546,-0.7709409045272855,25.158646755199467,0.22749996185302912,0.08257658319011618,-0.0017500638961793769,-0.35912942916969115,0.3556293013773324,-0.1804397465329357,0.17693961874057695,0.28693927250905116,47.6190730605415,-6.373841252130909,0.178689682636756,8,-0.02312493324279785,-0.24312496185302734,-0.7199997901916504,-1.0018749237060547,-0.4212498664855957,0,-0.038201872424035055,-3.2856773068485974,7.416250228881836,-1.4275332472723605,7.428750038146973,1.649990145403009,7.762499809265138,-0.038201872424035055
4286,2004-08-17,7.6500000953674325,7.832499980926514,7.528749942779541,7.543749809265138,7252000.0,0.007739193549248347,-3.458715532115139,0.6071454846172081,48.76132913800939,49.642562236790205,-0.07773614691835018,-0.0658679544576275,-0.506830222926669,-0.8118682408384821,23.115986119182573,0.30375003814697266,0.009787805399757765,0.05981259346008372,-0.29468787144812847,0.4143130583682959,-0.11743763899402193,0.23706282591418937,0.21685033981155488,59.77965138090977,9.478304594049916,0.17725023245410604,8,-0.07812500000000089,-0.1712501049041757,-0.7787499427795419,-1.0606250762939462,-0.46125030517578214,1,-0.04133991115121405,-1.4931453161619994,7.591249942779541,-3.2856773068485974,7.416250228881836,-1.4275332472723605,7.428750038146973,-0.04133991115121405
4287,2004-08-18,7.636250019073486,7.6875,7.559999942779541,7.6875,6115200.0,-0.0017973955715729906,3.9756138408433275,-0.4823514628202654,42.618570372148504,48.883537379513605,-0.0909955925842807,-0.04310476676492492,-0.4775366447307965,-0.7841861507203411,21.81112963322039,0.12750005722045898,-0.01746996854624161,0.03893752098083514,-0.31312154221300226,0.39099658417467253,-0.137092010616084,0.21496705257775428,0.21948841159808818,56.74933242817502,11.55468526965862,0.1760295315969189,8,-0.06437492370605469,-0.044374942779541016,-0.5525000095367432,-0.8387501239776611,-0.5062499046325684,2,-0.036667239693432885,-3.458715532115139,7.6500000953674325,-1.4931453161619994,7.591249942779541,-3.2856773068485974,7.416250228881836,-0.036667239693432885
4288,2004-08-19,7.494999885559082,7.603750228881836,7.4749999046325675,7.5999999046325675,5664000.0,-0.018497316505037942,1.2888810711606518,2.0487816224564623,42.028977130658475,48.95643383918372,0.040831215426130996,0.10905278401648388,-0.3213788264243327,-0.6291849520637802,21.301346452746458,0.16125011444091886,-0.028771561764660447,-0.10568761825561523,-0.45214190446584457,0.2407666679546141,-0.27891476136073035,0.06753952484949988,0.3498487806952282,25.619835579240213,-14.714141578982439,0.17322714310511483,8,0.08062505722045898,0.09687519073486328,-0.38562488555908203,-0.671875,-0.4724998474121094,3,-0.01584390889668086,3.9756138408433275,7.636250019073486,-3.458715532115139,7.6500000953674325,-1.4931453161619994,7.591249942779541,-0.01584390889668086
4289,2004-08-20,7.736249923706055,7.760000228881836,7.4412498474121085,7.513750076293945,5891200.0,0.03218813099808027,1.3611099337374146,-2.1190457809001955,50.030097301210276,49.553279353832274,-0.15039179965531968,-0.10955975010629171,-0.5388076334557672,-0.8575365381678033,21.362423630713824,0.31875038146972745,-0.04716684477871347,0.11762492656707746,-0.21712546876878847,0.4523753219029434,-0.04975027110085595,0.28500012423501087,0.09792677341933675,77.08332387228037,38.33705406340158,0.1673751976679331,8,-0.13062500953674316,-0.14437484741210938,-0.5812499523162842,-0.8675000667572021,-0.5687499046325684,4,-0.06107608364153749,1.2888810711606518,7.494999885559082,3.9756138408433275,7.636250019073486,-3.458715532115139,7.6500000953674325,-0.06107608364153749
4290,2004-08-23,7.690000057220459,7.757500171661378,7.596250057220459,7.7537498474121085,3105600.0,-0.0059783314838204316,3.5262911332257207,-0.28651610746309203,51.486987837162964,49.162623406839785,-0.07915258146626769,-0.03352523415452957,-0.4727722706614168,-0.7997636646180855,21.719418992282904,0.16125011444091886,-0.04661865340121629,0.05137505531311071,-0.24646794842630637,0.3492180590525278,-0.09754644655659739,0.2002965571828188,0.13371811015859159,63.57830668936805,21.95881334649284,0.14892150186970843,8,-0.08437514305114746,-0.09812498092651367,-0.5350000858306885,-0.8212502002716064,-0.5537500381469727,0,-0.05965542841896099,1.3611099337374146,7.736249923706055,1.2888810711606518,7.494999885559082,3.9756138408433275,7.636250019073486,-0.05965542841896099
4291,2004-08-24,7.762499809265138,7.793749809265138,7.697500228881836,7.736249923706055,5018400.0,0.0094277960344884,1.1690074252371867,-0.411764265892774,50.38022487381642,48.338229350095155,-0.16027690922761817,-0.11123587257973444,-0.5210526404733153,-0.864333342356578,21.013712174372817,0.10374975204467862,-0.0019423413516204135,0.1235623121261602,-0.1748129576811852,0.4219375819335056,-0.02562532277751206,0.27274994702983246,0.050968998962498624,91.13475081366694,48.02585540599786,0.1491876349036725,8,-0.15687489509582608,-0.1706247329711923,-0.5778123140335092,-0.8756248950958261,-0.5625,1,-0.07632846989110376,3.5262911332257207,7.690000057220459,1.3611099337374146,7.736249923706055,1.2888810711606518,7.494999885559082,-0.07632846989110376
4292,2004-08-25,7.744999885559082,7.827499866485597,7.731249809265138,7.81125020980835,7724800.0,-0.0022544185682514817,-1.0533241102900053,-2.5238328792006413,54.452053810243804,48.71579260060358,-0.16262182566118266,-0.09516966710550712,-0.48411481516253474,-0.8360305582514194,20.313250745097996,0.09625005722045898,0.026009231193138582,0.10387489795684779,-0.19705444439894393,0.4048042403126395,-0.04658977322104807,0.25433956913474365,-0.4337496757507324,78.6407826918921,29.174394450641785,0.15046467117789597,8,-0.1393749713897705,-0.15312480926513672,-0.53125,-0.8293750286102295,-0.619999885559082,2,-0.07182054274843652,1.1690074252371867,7.762499809265138,3.5262911332257207,7.690000057220459,1.3611099337374146,7.736249923706055,-0.07182054274843652
4293,2004-08-26,7.68625020980835,7.772500038146973,7.647500038146973,7.769999980926514,3406400.0,-0.007585497303915223,1.8169050407797036,1.2641413014531766,61.43742255997022,49.68894487833102,-0.07096750411676034,-0.057170283625639584,-0.4067330018987132,-0.7681470140352946,18.81772994717673,0.125,0.008187642318833177,0.056437706947326305,-0.2173217810579402,0.3301971949525928,-0.08044203705530695,0.19331745094995956,-0.36467500686645504,63.43051140396895,7.507472862798693,0.1368797440026332,8,-0.0637502670288086,-0.0943751335144043,-0.4650001525878906,-0.7643752098083496,-0.4800000190734872,3,-0.07236950140623921,-1.0533241102900053,7.744999885559082,1.1690074252371867,7.762499809265138,3.5262911332257207,7.690000057220459,-0.07236950140623921
4294,2004-08-27,7.690000057220459,7.723750114440918,7.65500020980835,7.6912498474121085,2838400.0,0.0004878643434380603,1.075458661119788,0.01492290874307168,57.27740746655848,50.94145227664205,-0.0355396742211207,-0.07313644577719369,-0.39146328993973256,-0.7654227498379047,17.24138934701392,0.06874990463256836,-0.022471661210081706,0.06556255817413348,-0.19837954430959215,0.3295046606578591,-0.06640849306772978,0.19753360941599674,-0.3583063610076902,40.540573978381836,-17.486442329877228,0.131971051241863,8,-0.05312514305114746,-0.09812498092651367,-0.4543750286102295,-0.768125057220459,-0.36374998092651367,4,-0.08680104214651374,1.8169050407797036,7.68625020980835,-1.0533241102900053,7.744999885559082,1.1690074252371867,7.762499809265138,-0.08680104214651374
4295,2004-08-30,7.7125000953674325,7.763750076293945,7.6599998474121085,7.667500019073486,2276000.0,0.002925882702152549,-2.4583167766032807,-36.00610454027811,50.10000240326207,51.090193750559024,-0.04361860090185843,-0.10267263825028561,-0.395539383798166,-0.7807731030934759,16.52894772324583,0.10375022888183683,-0.01007672160749351,0.08918759822845512,-0.1729559627196906,0.35133115917660085,-0.041884182245618184,0.22025937870252843,-0.37089027574920674,36.111177338557674,-18.351976765238902,0.13107178047407295,8,-0.07812523841857999,-0.12062501907348722,-0.41156256198883145,-0.7906250953674325,-0.309999942779541,0,-0.07066451469106683,1.075458661119788,7.690000057220459,1.8169050407797036,7.68625020980835,-1.0533241102900053,7.744999885559082,-0.07066451469106683
4296,2004-08-31,7.8474998474121085,7.90625,7.698750019073486,7.791250228881836,8569600.0,0.01750401949761593,1.3884900378725507,1.2499894036366275,53.18949833455711,52.26474130193775,-0.16500931956767495,-0.2324607686975586,-0.5087562179215519,-0.9079651545748666,16.192159489760176,0.20749998092651367,0.004198884512926604,0.2133123636245715,-0.06738839789218432,0.49401312514132734,0.07296198286619315,0.35366274438294987,-0.49617222685653495,77.2946236717661,26.537597679782834,0.14035038075837802,8,-0.1737499237060538,-0.21624970436096103,-0.4899997711181632,-0.9256248474121085,-0.4837498664855948,1,-0.09063393974746914,-2.4583167766032807,7.7125000953674325,1.075458661119788,7.690000057220459,1.8169050407797036,7.68625020980835,-0.09063393974746914
4297,2004-09-01,7.887499809265138,7.90500020980835,7.796249866485597,7.796249866485597,3951200.0,0.005097159940209428,-1.3835706633919278,1.6222322064358874,72.08184486511742,55.603948827988745,-0.1850851850848434,-0.2755627628557491,-0.5256563743571006,-0.9398455527196097,15.654102753920146,0.10875034332275302,0.026666203484813522,0.24631233215332138,-0.05267324431507703,0.5452979086217198,0.09681954391912218,0.3958051203875206,-0.5139752935317867,92.75354840612007,36.88001140493087,0.1494927882341994,9,-0.21374988555908292,-0.25624966621399015,-0.5299997329711923,-0.9656248092651376,-0.6574997901916513,2,-0.08716323507132395,1.3884900378725507,7.8474998474121085,-2.4583167766032807,7.7125000953674325,1.075458661119788,7.690000057220459,-0.08716323507132395
4298,2004-09-02,7.981249809265138,8.03125,7.863749980926514,7.891250133514403,5907200.0,0.01188589569154419,-1.3103453945745789,0.9862984349280366,75.22321960756258,58.403184639805666,-0.2264172307836585,-0.3561686800947781,-0.598931835861447,-1.0258263971296904,15.56193851941151,0.16750001907348633,0.04175850955563121,0.3201248407363897,-0.013550664163275883,0.6538003456360553,0.15328708828655735,0.48696259318622204,-0.5864162741611212,86.71090535109832,25.123377621732708,0.16683775244983262,9,-0.16749978065490811,-0.3099997043609628,-0.6237497329711923,-1.0593748092651376,-0.7449998855590829,3,-0.10728267247958445,-1.3835706633919278,7.887499809265138,1.3884900378725507,7.8474998474121085,-2.4583167766032807,7.7125000953674325,-0.10728267247958445
4299,2004-09-03,7.887499809265138,8.0625,7.8687500953674325,7.9625000953674325,3961600.0,-0.011746280625268612,-2.4444515087165897,-0.8333395145780076,64.25993210660042,59.82240066974317,-0.12176060520049337,-0.22917781558785588,-0.484568604196566,-0.9257315472239478,16.973859190303454,0.19374990463256747,0.0714276569593224,0.19781234264373904,-0.10821561294720716,0.5038402982346852,0.04479836484826549,0.3508263204392126,-0.4544812862673622,56.521708225527036,-6.550481838122423,0.1530139777954732,9,-0.03249979019165128,-0.2006247043609628,-0.4318747520446786,-0.8831248283386239,-1.4375,4,-0.08637079366138789,-1.3103453945745789,7.981249809265138,-1.3835706633919278,7.887499809265138,1.3884900378725507,7.8474998474121085,-0.08637079366138789
4300,2004-09-07,7.5999999046325675,7.8375000953674325,7.552499771118164,7.792500019073486,11422400.0,-0.03645006802977735,1.0176995034146508,2.5666584015207987,48.02760428540573,59.560998382141975,0.16944964872958135,0.07164321577017319,-0.178524984614711,-0.633853437891597,17.790501025799976,0.33500003814697354,0.10890715547949448,-0.0958125591278085,-0.3885751827170987,0.19695006446148167,-0.2421938709224536,0.05056875266683658,-0.11662286347461404,9.31374748959356,-51.93701623961694,0.1463813117946452,9,0.20749998092651456,0.08687520027160733,-0.1443748474121085,-0.5956249237060538,-0.9299998283386222,1,-0.03601971470706977,-2.4444515087165897,7.887499809265138,-1.3103453945745789,7.981249809265138,-1.3835706633919278,7.887499809265138,-0.03601971470706977
4301,2004-09-08,7.539999961853027,7.653749942779541,7.4962501525878915,7.605000019073486,7684000.0,-0.007894729412163182,-1.065575410784372,0.33766243417173897,46.336816652275346,58.659305364589926,0.21743441677117836,0.12464476789331869,-0.10307673076459345,-0.5676042144356828,17.72323451799837,0.1574997901916495,0.10933728217145156,-0.147312498092651,-0.44810217022720344,0.15347717404190142,-0.29770733415992723,0.0030823379746252044,0.5225000381469727,7.726237713808221,-51.85936248394958,0.1503948360672764,9,0.23937511444091797,0.14687514305114746,-0.08437490463256836,-0.5356249809265137,-0.9524998664855948,2,-0.01823604906641718,1.0176995034146508,7.5999999046325675,-2.4444515087165897,7.887499809265138,-1.3103453945745789,7.981249809265138,-0.01823604906641718
4302,2004-09-09,7.3787498474121085,7.65500020980835,7.348750114440918,7.348750114440918,8235200.0,-0.021385956930600525,-19.416854754108783,-0.4615339471077881,45.64198158504207,56.904256367375694,0.3590236284915962,0.26948800705913367,0.07238885162754105,-0.40283521858379245,17.19386974061918,0.30625009536743164,0.10521470690826717,-0.2893751144409187,-0.6176715383575404,0.03892130947570305,-0.45352332639923,-0.12522690248260737,0.6724251556396501,4.203115626098021,-57.21365051591082,0.1641482119583109,9,0.3268752098083505,0.3081252574920663,0.0768752098083505,-0.3743748664855948,-0.8024997711181632,3,-0.0020328465926860995,-1.065575410784372,7.539999961853027,1.0176995034146508,7.5999999046325675,-2.4444515087165897,7.887499809265138,-0.0020328465926860995
4303,2004-09-10,7.3812499046325675,7.403749942779541,7.317500114440918,7.352499961853027,4797600.0,0.00033881853595230105,1.3389777907089515,0.9583399561305898,33.78993624310276,54.29453734254728,0.3449887093476871,0.2774730884447978,0.08027576260161329,-0.40298362861169945,17.647975410206882,0.08624982833862305,0.0975094217963024,-0.2845000505447395,-0.6206805175921017,0.051680416502622784,-0.45259028406842106,-0.1164098170210579,0.641828102874757,8.557020132131797,-48.77631280812522,0.16809023352368133,9,0.3087501525878915,0.30562520027160733,0.07437515258789151,-0.3731248378753653,-0.45874977111816406,4,-0.020491093989942644,-19.416854754108783,7.3787498474121085,-1.065575410784372,7.539999961853027,1.0176995034146508,7.5999999046325675,-0.020491093989942644
4304,2004-09-13,7.4375,7.489999771118164,7.353750228881836,7.403749942779541,3801600.0,0.007620673475928319,-1.0373841771452408,1.1739173701756787,38.574648380845254,53.01394245116764,0.2784352758287163,0.23494220753622397,0.03975343724664704,-0.45601217424220053,18.2173755425044,0.13624954223632812,0.08192304487759206,-0.2293124437332157,-0.5622918350642605,0.10366694759782913,-0.39580213939873854,-0.06282274806769284,0.54324333392334,23.076901915509914,-32.08401791917138,0.16648969566552252,9,0.252500057220459,0.2493751049041748,0.018125057220458984,-0.4200000762939453,-0.47499990463256747,0,-0.027058833787421244,1.3389777907089515,7.3812499046325675,-19.416854754108783,7.3787498474121085,-1.065575410784372,7.539999961853027,-0.027058833787421244
4305,2004-09-14,7.301249980926514,7.471250057220459,7.289999961853027,7.454999923706055,5820800.0,-0.01831933029559485,-1.0567388934130182,-4.555546136565931,30.267375751975223,50.46703994199187,0.39137157899171626,0.3671775788547613,0.1911170195610712,-0.3163222032410893,18.360423965589113,0.18125009536743164,0.05286003678983242,-0.3510624647140501,-0.7210919885040923,0.018967059075992054,-0.5360772266090716,-0.1660477028190286,0.6396987598278807,3.082194912608219,-45.56493313521945,0.18501476189502117,9,0.375,0.375,0.1740626096725464,-0.2518749237060547,-0.3299999237060547,1,-0.11658964888000645,-1.0373841771452408,7.4375,1.3389777907089515,7.3812499046325675,-19.416854754108783,7.3787498474121085,-0.11658964888000645
4306,2004-09-15,7.333749771118164,7.401249885559082,7.15749979019165,7.232500076293945,6917600.0,0.0044512638625648915,1.0634935372145031,-0.6585348455667309,32.629339271428634,46.083428209359774,0.3110418939832673,0.32651068237187264,0.17728117912627184,-0.34751328878489574,18.01057955862566,0.24375009536743164,0.032168770453477435,-0.30275015830993635,-0.6992758321367383,0.09377551551686558,-0.5010129952233369,-0.10448732139653583,0.5551230673241205,35.427101963513124,-9.036650894728538,0.19826283691340085,9,0.27625012397766113,0.27625012397766113,0.141562819480896,-0.2818746566772461,-0.49499988555908203,2,-0.09050618244955722,-1.0567388934130182,7.301249980926514,-1.0373841771452408,7.4375,1.3389777907089515,7.3812499046325675,-0.09050618244955722
4307,2004-09-16,7.356249809265138,7.554999828338622,7.341249942779541,7.375,3668000.0,0.0030680127968891746,-7.769239798114131,-0.18518762715695,35.620892082671844,41.68316959548303,0.2293810310295621,0.2971955493528009,0.17465551451773198,-0.3669837416681494,17.381556948865818,0.2212500572204581,0.021710995861276672,-0.26625010967254514,-0.6821131840611132,0.14961296471602292,-0.4741816468668292,-0.05831857247826111,0.459485724352084,50.000000000000334,7.607610749708776,0.2079315371942839,9,0.2537500858306876,0.2537500858306876,0.11906278133392245,-0.2593748569488534,-0.5499997138977051,3,-0.1045029374790224,1.0634935372145031,7.333749771118164,-1.0567388934130182,7.301249980926514,-1.0373841771452408,7.4375,-0.1045029374790224
4308,2004-09-17,7.37624979019165,7.453750133514403,7.353750228881836,7.3787498474121085,3676800.0,0.002718774028217963,-3.210595002660258,0.1333350287370527,36.519856098600364,38.60093892792747,0.1279970125962846,0.2823175262768043,0.17847646086737523,-0.3830885585588737,17.162103338658763,0.09999990463256747,-0.005851448476683174,-0.24031262397766096,-0.6670882330025005,0.18646298504717862,-0.4537004284900812,-0.026924819465240724,0.37366216908301375,55.031441259665826,11.892379933356686,0.21338780451241987,9,0.12125015258789062,0.2337501049041748,0.09406280517578125,-0.22562479972839355,-0.4987497329711914,4,-0.10845615816339094,-7.769239798114131,7.356249809265138,1.0634935372145031,7.333749771118164,-1.0567388934130182,7.301249980926514,-0.10845615816339094
4309,2004-09-20,7.263750076293945,7.40749979019165,7.221250057220459,7.377500057220459,3563200.0,-0.015251613909184392,1.1438886434179796,45.49895098227823,32.10367918798252,36.831613917102665,0.159484601069531,0.37692909574680566,0.3105556931144955,-0.26952375960230945,16.572555274902577,0.1862497329711914,-0.06651505355043241,-0.3291873455047609,-0.779717182756233,0.12134249174671208,-0.5544522641304974,-0.10392242687902442,0.42692066607241763,26.72962915867945,-16.5838326613448,0.22526491862573633,9,0.1424999237060547,0.3462498188018799,0.1799999475479126,-0.078125,-0.375,0,-0.046979857400827885,-3.210595002660258,7.37624979019165,-7.769239798114131,7.356249809265138,1.0634935372145031,7.333749771118164,-0.046979857400827885
4310,2004-09-21,7.231249809265138,7.327499866485597,7.227499961853027,7.293749809265138,3600000.0,-0.004474309645492336,-1.8571525885558111,0.549450641581884,23.235609146327988,34.264813083108514,0.14994520836275527,0.39347229813913653,0.3639913314281751,-0.23541805911733604,15.95114730121342,0.09999990463256925,-0.1478117391991507,-0.338750100135802,-0.814480136820916,0.13697993654931206,-0.576615118478359,-0.10088508179324496,0.40610383788375426,18.55346213733415,-19.616363191396538,0.23786501834255716,9,0.1750001907348624,0.3787500858306876,0.2125002145767203,-0.045624732971192294,-0.42624998092651545,1,-0.037165043524477026,1.1438886434179796,7.263750076293945,-3.210595002660258,7.37624979019165,-7.769239798114131,7.356249809265138,-0.037165043524477026
4311,2004-09-22,7.170000076293945,7.235000133514403,7.101250171661378,7.231249809265138,4364800.0,-0.00847014480024122,2.8908863920100365,0.9799957275390767,19.402987502592637,31.349369296169687,0.17119388004839742,0.43010942962377285,0.4248611020037565,-0.17182497385560147,15.356022881178832,0.13374996185302557,-0.21373039219018963,-0.3703748464584349,-0.8688792265121155,0.1281295335952457,-0.6196270364852756,-0.12112265643159414,0.4193681851592226,15.151505598046064,-15.448199508119203,0.24925219002684046,9,0.1581249237060547,0.41187500953674316,0.2881249189376831,0.09187507629394531,-0.25500011444091797,2,-0.027719667637188805,-1.8571525885558111,7.231249809265138,1.1438886434179796,7.263750076293945,-3.210595002660258,7.37624979019165,-0.027719667637188805
4312,2004-09-23,7.18874979019165,7.237500190734862,7.079999923706055,7.143750190734862,5470400.0,0.0026150228309895773,1.2105238501564508,-0.7346905410665667,13.895194825564431,29.138842471998764,0.13707304259173103,0.3874130232611952,0.4025564826922938,-0.18720036297747633,14.635603960640736,0.1575002670288077,-0.24097904457242603,-0.32381262779235875,-0.8361251517452661,0.18849989616054863,-0.5799688897688124,-0.06765636581590506,0.3420443004865028,29.096937909776788,5.363801796870472,0.2561562619764535,9,0.12875008583068848,0.38250017166137695,0.33656275272369385,0.07312536239624023,-0.2849998474121094,3,-0.04868717299218139,2.8908863920100365,7.170000076293945,-1.8571525885558111,7.231249809265138,1.1438886434179796,7.263750076293945,-0.04868717299218139
4313,2004-09-24,7.130000114440918,7.228750228881836,7.022500038146973,7.221250057220459,6668800.0,-0.008172446873987882,2.8823460773798035,-2.0277945555307904,14.352923541729737,26.44753971209704,0.17481902566871188,0.4240968030097232,0.4546580409292744,-0.12450554169898709,14.454760176861885,0.20625019073486328,-0.2652553246477236,-0.35474979877471924,-0.8873541921156534,0.17785459456621489,-0.6210519954451863,-0.08844760210425218,0.3376827928611412,27.922115721640868,7.992140692781909,0.2663021966704671,9,0.15874981880187988,0.41249990463256836,0.4518749713897705,0.13187503814697266,-0.12875032424926758,4,-0.045406734064109,1.2105238501564508,7.18874979019165,2.8908863920100365,7.170000076293945,-1.8571525885558111,7.231249809265138,-0.045406734064109
4314,2004-09-27,7.022500038146973,7.119999885559082,6.953750133514403,7.119999885559082,4235200.0,-0.015077149308345361,2.410256661058745,1.0684921485120058,17.280431828435823,25.004545942814882,0.24279289638639945,0.5049125439501809,0.5550506080361544,-0.012866978398026419,14.362741796222467,0.17624998092651456,-0.28112397356087726,-0.4288748741149906,-0.9902059708358291,0.13245622260584877,-0.7095404224754098,-0.14820932575457135,0.3739536100902727,18.394636455263544,-2.7593236613773797,0.2806655483604196,9,0.23187494277954013,0.4856250286102295,0.5612499713897705,0.23937511444091797,0.013750076293945312,0,-0.020647914580115057,2.8823460773798035,7.130000114440918,1.2105238501564508,7.18874979019165,2.8908863920100365,7.170000076293945,-0.020647914580115057
4315,2004-09-28,7.167500019073486,7.1812500953674325,6.976250171661378,7.0,5761600.0,0.020647914580115057,1.1025614691461985,-1.717951602175359,30.7493421613579,24.795657375029247,0.08585371458021474,0.3341195224478186,0.4024666188581252,-0.15312271364910757,13.965341121064428,0.2049999237060547,-0.28026024644155445,-0.2566248893737795,-0.8174958643601986,0.30424608561263966,-0.5370603768669895,0.023810598119430537,0.1492669965136475,75.3303409532039,50.310057818894165,0.28043548749320973,9,0.08687496185302646,0.3406250476837158,0.4312499761581421,0.0943751335144043,-0.03499984741210849,1,-0.03889081856124976,2.410256661058745,7.022500038146973,2.8823460773798035,7.130000114440918,1.2105238501564508,7.18874979019165,-0.03889081856124976
4316,2004-09-29,7.136250019073486,7.211249828338622,7.085000038146973,7.161250114440918,4867200.0,-0.004359958132799546,1.0200043487714865,-0.14925428370526628,35.52238347084294,24.784711973714927,0.09626553818655292,0.3260701652562634,0.4242832954311755,-0.11510645956166954,12.917893980007616,0.1262497901916495,-0.2921412739272675,-0.2523123979568478,-0.7898641555311743,0.2852393596174787,-0.5210882767440106,0.016463480830315014,0.11517395774055572,64.31712731507577,35.1490764818995,0.26877587878716314,9,0.06750011444091708,0.3718750476837158,0.4624999761581421,0.1256251335144043,0.1387500762939462,2,-0.04641796319488689,1.1025614691461985,7.167500019073486,2.410256661058745,7.022500038146973,2.8823460773798035,7.130000114440918,-0.04641796319488689
4317,2004-09-30,7.199999809265138,7.241250038146973,7.096250057220459,7.137499809265138,3770400.0,0.008933233844282906,-1.0000065770867208,-2.4999904632932157,39.916532833761345,25.162120499843926,0.008963440478218843,0.21942370508823306,0.35849702655842375,-0.16841724829985072,11.748904894212679,0.14499998092651367,-0.28036542331717573,-0.1541876077651967,-0.6431292167029579,0.3347540011725645,-0.3986584122340773,0.0902831967036839,-0.2462496757507342,85.65208954258483,51.65128352523908,0.2444708044688804,9,-0.019374847412110263,0.30812525749206454,0.3987501859664908,0.08500027656555087,0.008749961853026456,3,-0.03958331318917052,1.0200043487714865,7.136250019073486,1.1025614691461985,7.167500019073486,2.410256661058745,7.022500038146973,-0.03958331318917052
4318,2004-10-01,7.125,7.300000190734862,7.088749885559082,7.293749809265138,6333600.0,-0.010416640451660242,1.3310304911736206,-2.6999969482422017,32.97000104982297,25.258378484492862,0.0498139364898762,0.23925297826678715,0.43268263775322424,-0.08308902949566299,9.922640383868597,0.21125030517578036,-0.2763397512813235,-0.186374926567078,-0.5859049009625297,0.2131550478283737,-0.3861399137648034,0.013390060630647405,-0.16549986839294561,49.458437021011385,13.49437255974366,0.19976498719772579,10,0.015625,0.38312506675720215,0.4737499952316284,0.16062498092651367,0.11875009536743253,4,-0.03105263960988902,-1.0000065770867208,7.199999809265138,1.0200043487714865,7.136250019073486,1.1025614691461985,7.167500019073486,-0.03105263960988902
4319,2004-10-04,7.206250190734862,7.3812499046325675,7.091249942779541,7.09250020980835,3966400.0,0.01140353554173501,-3.9892245534157644,-0.6740747229396284,44.492757869759366,27.620283898207457,-0.045204051801717604,0.10998754070517869,0.3531574830942956,-0.15309419048674133,7.720248131783523,0.28999996185302646,-0.27801558443755514,-0.0710622549057014,-0.36633776570682297,0.22421325589542018,-0.21870001030626263,0.07657550049485984,-0.23313005676269594,56.79016560977486,15.978278891490419,0.14763775540056084,10,-0.03875017166137695,0.30187487602233976,0.40093731880188077,0.08187484741211026,0.06499958038330167,0,-0.02844758301714012,1.3310304911736206,7.125,-1.0000065770867208,7.199999809265138,1.0200043487714865,7.136250019073486,-0.02844758301714012
4320,2004-10-05,7.326250076293945,7.522500038146973,7.242499828338622,7.28125,9612800.0,0.016652195300319583,-3.571416337747416,0.39560513265507474,49.605278744280454,30.97609403617277,-0.16797539846318177,-0.03327875705413419,0.23913343044323376,-0.26279347954998933,7.455513042881018,0.31624984741211026,-0.28038227379917124,0.06262512207031268,-0.1922895082843592,0.31753975242498456,-0.06483219310702282,0.19008243724764817,-0.32864215608215464,55.14286586216518,13.08597927333252,0.12745731517733577,10,-0.08812499046325684,0.18187499046325684,0.2881249189376831,-0.038125038146972656,0.06374979019165128,1,-0.039583683171203865,-3.9892245534157644,7.206250190734862,1.3310304911736206,7.125,-1.0000065770867208,7.199999809265138,-0.039583683171203865
4321,2004-10-06,7.4025001525878915,7.40500020980835,7.264999866485597,7.3375000953674325,5236000.0,0.010407790547673823,3.000000000000076,1.4444432670707412,52.303880164217425,35.243725740467546,-0.23219480217219868,-0.12686244956839676,0.1548374994672841,-0.32574004698176307,7.464953499429225,0.14000034332275302,-0.264371912276804,0.1457501888275159,-0.08394977229029887,0.37545014994533066,0.03090020826860851,0.2606001693864233,-0.3629008629412862,72.33433006464116,29.98995873987964,0.11484998055890723,10,-0.16437506675720304,0.10562491416931064,0.2106248140335074,-0.11437511444091886,0.1449999809265119,2,-0.03647416080526822,-3.571416337747416,7.326250076293945,-3.9892245534157644,7.206250190734862,1.3310304911736206,7.125,-0.03647416080526822
4322,2004-10-07,7.363749980926514,7.5,7.352499961853027,7.428750038146973,4356000.0,-0.005234741082420724,-2.3714257687969003,-1.0,49.3887618358317,39.136596662034435,-0.18551967863326713,-0.09411918829633237,0.18669872809877575,-0.27233959114512274,8.11622028054575,0.14750003814697266,-0.23559112682103667,0.10775001049041766,-0.12036520735771727,0.3358652283385526,-0.006307598433649808,0.22180761941448512,-0.28551863139987876,63.40057605206455,21.72492981964121,0.11405760892406731,10,-0.1256248950958252,0.14437508583068848,0.2887500524520874,-0.07562494277954102,0.26125001907348633,3,-0.01205226763387679,3.000000000000076,7.4025001525878915,-3.571416337747416,7.326250076293945,-3.9892245534157644,7.206250190734862,-0.01205226763387679
4323,2004-10-08,7.230000019073486,7.40625,7.199999809265138,7.37375020980835,4810400.0,-0.018163294815748077,-1.0245356848648333,2.2115394490701683,48.38322975776428,42.59246309862649,-0.04033460451084725,0.02921646572443759,0.3050532702994335,-0.12400951427276485,8.349201775828428,0.2062501907348624,-0.19770293331118793,-0.01843745708465594,-0.23897185587020342,0.20209694170089154,-0.12870465647742968,0.0918297423081178,-0.11622717445722408,32.17392361982625,-10.921689371533866,0.11026719939277393,10,0.019375085830688477,0.2781250476837158,0.42250001430511475,0.05812501907348633,0.40000009536743164,4,-0.0029391767495521304,-2.3714257687969003,7.363749980926514,3.000000000000076,7.4025001525878915,-3.571416337747416,7.326250076293945,-0.0029391767495521304
4324,2004-10-11,7.236249923706055,7.278749942779541,7.15625,7.1875,2910400.0,0.0008644404724869048,-1.2022476726044542,-0.3391294540677887,50.24570611804949,44.758725760481106,-0.014612111102127123,0.007500934386295732,0.28687050379749657,-0.11535522123216513,8.674497748255451,0.12249994277954102,-0.1546562725322218,-0.002125048637390492,-0.20390505851239382,0.19965496123761284,-0.10301505357489216,0.09876495630011117,-0.08977890360733554,21.84298030679016,-23.35088511304526,0.10089000493750161,10,0.06750011444091797,0.27187514305114746,0.5062501430511475,0.09187507629394531,0.33500003814697266,0,0.0010364721700404367,-1.0245356848648333,7.230000019073486,-2.3714257687969003,7.363749980926514,3.000000000000076,7.4025001525878915,0.0010364721700404367
4325,2004-10-12,6.449999809265138,6.9000000953674325,6.423749923706055,6.7249999046325675,34966400.0,-0.10865436140688711,-1.908399180567755,-5.641036425525219,29.340013343235924,44.07179574630255,0.7366209058378255,0.7659798379086915,1.0538203016519887,0.683673668242041,9.963026326092951,0.8125,-0.1275472462751086,-0.7458126544952384,-1.149675022178572,-0.34195028681190465,-0.9477438383369057,-0.5438814706535711,1.072500228881835,2.439013584043041,-44.631868935713555,0.20193118384166686,10,0.5231251716613761,0.6806252002716056,1.320937752723693,0.9250001907348624,1.2175002098083487,1,0.12732557924627175,-1.2022476726044542,7.236249923706055,-1.0245356848648333,7.230000019073486,-2.3714257687969003,7.363749980926514,0.12732557924627175
4326,2004-10-13,6.670000076293945,6.726250171661378,6.536250114440918,6.672500133514403,18472000.0,0.03410856954023278,2.4545423019068733,0.009091114012588794,36.655955257891954,43.70950934898373,0.49565081782474607,0.5203838270903614,0.8200631919728414,0.47726243316045647,10.7224561318259,0.27625036239624023,-0.09786911569648105,-0.4926249027252201,-0.9537840008177758,-0.03146580463266435,-0.7232044517714975,-0.26204535367894266,0.830524959564209,22.8803842166358,-25.370877509357076,0.2305795490462777,10,0.30312490463256836,0.36937499046325684,1.077187418937683,0.7049999237060547,1.0062499046325684,2,0.10794599429625573,-1.908399180567755,6.449999809265138,-1.2022476726044542,7.236249923706055,-1.0245356848648333,7.230000019073486,0.10794599429625573
4327,2004-10-14,6.5875000953674325,6.6912498474121085,6.391250133514403,6.6912498474121085,11856000.0,-0.01236881259113154,4.783140836202122,41.4989509822761,36.2134698545641,44.06989477173275,0.5387903628085811,0.5716466669163713,0.8837760867731506,0.5719119312541272,12.398429200050934,0.2999997138977051,-0.09388287172676879,-0.5366873979568476,-1.0545577111487567,-0.018817084764938485,-0.7956225545528017,-0.2777522413608935,0.8914894382476799,19.334974154483202,-30.187059784928355,0.2589351565959544,10,0.36937499046325595,0.4356250762939444,1.1456249952316275,0.7874999046325675,0.9487500190734854,3,0.1457305539656959,2.4545423019068733,6.670000076293945,-1.908399180567755,6.449999809265138,-1.2022476726044542,7.236249923706055,0.1457305539656959
4328,2004-10-15,6.576250076293945,6.723750114440918,6.550000190734862,6.62375020980835,7380800.0,-0.0017077827568303672,-2.4750017881410047,0.45783370637792115,38.076154296210085,43.35693881911616,0.5185447985702503,0.5479851982972708,0.8810402002494406,0.5955091054227957,14.102300297064135,0.17374992370605558,-0.09729469325959883,-0.5079374313354492,-1.0658661054175038,0.04999124274660538,-0.7869017683764765,-0.22897309429442192,0.8592298813171384,20.845068455025864,-31.267105860258713,0.2789643370410272,10,0.38062500953674316,0.39687490463256747,1.1200000047683716,0.7987499237060547,1.0637497901916513,4,0.15947537145623247,4.783140836202122,6.5875000953674325,2.4545423019068733,6.670000076293945,-1.908399180567755,6.449999809265138,0.15947537145623247
4329,2004-10-18,6.922500133514403,6.923749923706055,6.482500076293945,6.817500114440918,9080000.0,0.052651595240974736,7.209330074564302,-2.2105205039401508,44.089267587409,42.744048690574886,0.1428323221379273,0.18430830643873364,0.533122685068939,0.26021224867743786,14.930640431414346,0.4412498474121094,-0.10238645266606206,-0.1446248769760139,-0.7002996095848424,0.4110498556328146,-0.42246224328042814,0.13321248932840035,0.4712106311328128,99.76529752411706,48.5002417309941,0.27783736630441436,10,0.02312493324279874,0.050624847412109375,0.7659374475479135,0.4524998664855966,0.8424997329711932,0,0.10220295663141177,-2.4750017881410047,6.576250076293945,4.783140836202122,6.5875000953674325,2.4545423019068733,6.670000076293945,0.10220295663141177
4330,2004-10-19,6.9625000953674325,6.978750228881836,6.862500190734862,6.9337501525878915,7256000.0,0.005778253677363621,2.7959066103029007,0.2738089291147656,45.82582804125283,42.024265121356585,0.05119155379814355,0.12979669852982934,0.4866873204698319,0.2332257538867264,15.710875007143244,0.11625003814697354,-0.0935937495144401,-0.09118742942809988,-0.6431364246003062,0.4607615657441064,-0.3671619270142026,0.18478706815800283,0.3911122440344714,97.23402027633028,45.65283216881855,0.27597449758610293,10,-0.01687502861023038,0.010624885559080255,0.7259374856948844,0.41249990463256747,0.8287501335144034,1,0.08743265467107597,7.209330074564302,6.922500133514403,-2.4750017881410047,6.576250076293945,4.783140836202122,6.5875000953674325,0.08743265467107597
4331,2004-10-20,6.971250057220459,6.9937500953674325,6.914999961853027,6.9337501525878915,6692800.0,0.0012567269993788432,-1.0999955495368576,1.3043471049706954,44.355343340342216,41.46499639963554,-0.02812166551679507,0.111089026698167,0.4639756280130456,0.23545681188176637,15.957835811772153,0.07875013351440519,-0.10512889726057395,-0.07249996662139857,-0.6227857853623551,0.47778585211955793,-0.3476428759918768,0.20264294274907968,0.3438677939459449,96.2655535980827,46.97020942681868,0.2751429093704781,10,-0.07249999046325684,0.0018749237060537993,0.7049999237060547,0.403749942779541,0.8187499046325684,2,0.09987447819805118,2.7959066103029007,6.9625000953674325,7.209330074564302,6.922500133514403,-2.4750017881410047,6.576250076293945,0.09987447819805118
4332,2004-10-21,6.838749885559082,6.93625020980835,6.699999809265138,6.916250228881836,19852800.0,-0.01900665885943087,3.0212729692876934,-2.066681077781924,43.13137336834218,40.88145680081087,0.024669900395840827,0.22769783120036813,0.5789940613803353,0.377580443128112,16.363747437191954,0.2712502479553214,-0.137044862942858,-0.18750014305114782,-0.7406240786735543,0.36562379257125865,-0.4640621108623506,0.08906182476005498,0.43941325690124167,69.68211168202015,19.564389112743143,0.27656196781120307,10,-0.003749847412109375,0.13437509536743075,0.7712500095367432,0.536250114440918,0.8499999046325684,3,0.12246391656111344,-1.0999955495368576,6.971250057220459,2.7959066103029007,6.9625000953674325,7.209330074564302,6.922500133514403,0.12246391656111344
4333,2004-10-22,6.8062500953674325,6.908750057220459,6.769999980926514,6.8125,4586400.0,-0.0047522998699334185,-2.5238054870996844,0.0806435734941127,40.171989394768424,39.762154942668516,-0.010348775023032886,0.24738292740350154,0.6040334260910667,0.41709757728517705,16.54907604667115,0.1387500762939453,-0.18336131985356197,-0.20381243228912282,-0.7630674076243924,0.35544254304614675,-0.4834399199567576,0.07581505537851196,0.4364365267350543,63.3251847423308,13.4710291429599,0.2796274876676346,10,-0.11374998092651456,0.15062499046325595,0.8037497997283927,0.5687499046325675,0.8387498855590811,4,0.10725436309934433,3.0212729692876934,6.838749885559082,-1.0999955495368576,6.971250057220459,2.7959066103029007,6.9625000953674325,0.10725436309934433
4334,2004-10-25,6.877500057220459,6.892499923706055,6.71999979019165,6.804999828338622,3955200.0,0.010468313807851626,2.3658575163520315,-11.600213626308344,38.70358895961054,40.80255223337681,-0.15403774120514235,0.17361424140952497,0.5264001195916261,0.3518336401331954,16.51499275212924,0.1725001335144043,-0.22660450210326566,-0.12531247138977086,-0.6876395858748765,0.4370146430953348,-0.4064760286323237,0.15585108585278196,0.3311291053385048,60.425557472822035,10.776059313103062,0.2811635572425526,10,-0.18499994277954102,0.07937502861022949,0.6762498617172241,0.497499942779541,0.9850001335144034,0,0.11086874633532195,-2.5238054870996844,6.8062500953674325,3.0212729692876934,6.838749885559082,-1.0999955495368576,6.971250057220459,0.11086874633532195
4335,2004-10-26,6.888750076293945,6.9375,6.8062500953674325,6.887499809265138,3109600.0,0.0016357715710486609,1.6582228360068194,0.01724500802398059,36.62979871208691,40.799645950509586,-0.10784731070317743,0.1479981696910473,0.5031242443687125,0.34757402581667574,16.76907494025459,0.13124990463256747,-0.262811077034355,-0.10012495517730713,-0.6590730592532204,0.4588231488986061,-0.37959900721526374,0.17934909686064948,0.2871839251032364,64.2553474698839,16.75344020882494,0.2794740520379567,10,-0.19624996185302734,0.06812500953674316,0.6193748712539673,0.4862499237060547,1.0250000953674325,1,0.12720011329879188,2.3658575163520315,6.877500057220459,-2.5238054870996844,6.8062500953674325,3.0212729692876934,6.838749885559082,0.12720011329879188
4336,2004-10-27,6.804999828338622,6.949999809265138,6.6875,6.889999866485597,9152000.0,-0.012157539035061005,1.5609747020348026,-67.98550724642652,35.79148039808645,40.752758233123174,-0.0032782424202499882,0.21677366684257038,0.5717335210899464,0.43895646405899935,17.350837435086145,0.2624998092651376,-0.3084280594513231,-0.1673126935958873,-0.7275031759369135,0.3928777887451389,-0.4474079347664004,0.1127825475746258,0.3395468183432486,44.761871891473106,-0.6988480781654545,0.28009524117051293,10,-0.06687474250793368,0.15187525749206632,0.7031251192092904,0.5700001716613778,1.09375,2,0.14493026089965344,1.6582228360068194,6.888750076293945,2.3658575163520315,6.877500057220459,-2.5238054870996844,6.8062500953674325,0.14493026089965344
4337,2004-10-28,6.914999961853027,6.914999961853027,6.741250038146973,6.7849998474121085,4408800.0,0.016164604891879986,1.6730733961779702,-1.5294124246877905,41.891892887064614,41.176729187662566,-0.06921585401028807,0.0888844551531962,0.44800172735076416,0.3335134564915867,18.150094219799197,0.1737499237060547,-0.24761461996070722,-0.043062567710876465,-0.5932769797895929,0.50715184436784,-0.3181697737502347,0.23204463832848177,0.19941482430214474,86.66671510730177,37.89255519006017,0.2751072060393582,10,-0.17687487602233887,0.04187512397766113,0.5400000810623169,0.48874998092651367,0.8037500381469727,3,0.1265365155208944,1.5609747020348026,6.804999828338622,1.6582228360068194,6.888750076293945,2.3658575163520315,6.877500057220459,0.1265365155208944
4338,2004-10-29,6.903749942779541,6.9650001525878915,6.801249980926514,6.894999980926514,3656000.0,-0.001626900814974408,1.495233458794103,0.06730733961779656,41.46341821725402,40.88496814653424,-0.007403034704619671,0.08717879970209186,0.4496598535670522,0.34964074629841413,19.24936911559377,0.16375017166137784,-0.2122201622807509,-0.043250083923339844,-0.5882039071988743,0.5017037393521946,-0.31572699556110706,0.22922682771442737,0.18173825727000015,77.9278644580381,24.683505654195315,0.27247691163776744,10,-0.0631248950958252,0.05312514305114746,0.5406249761581421,0.6306250095367432,0.7612500190734863,4,0.1137062978697716,1.6730733961779702,6.914999961853027,1.5609747020348026,6.804999828338622,1.6582228360068194,6.888750076293945,0.1137062978697716
4339,2004-11-01,7.00124979019165,7.012499809265138,6.826250076293945,6.934999942779541,4488800.0,0.01412273738478631,3.197182493203319,7.571444141689374,71.89671455050797,43.78173331422926,-0.1034347731963301,-0.027896911197525576,0.3357259062961404,0.26050873313449685,20.787851901756447,0.1862497329711923,-0.1634973571465217,0.06449978351593,-0.467479798841433,0.596479365873293,-0.20149000766275105,0.33048957469461104,0.05646888719648491,96.53845363819603,35.34459946192543,0.2659897911786814,11,-0.15124988555908203,-0.044374704360961914,0.4143751859664917,0.5412502288818359,0.7125000953674316,0,0.09194789645081936,1.495233458794103,6.903749942779541,1.6730733961779702,6.914999961853027,1.5609747020348026,6.804999828338622,0.09194789645081936
4340,2004-11-02,7.036250114440918,7.12375020980835,6.96999979019165,6.96999979019165,6929600.0,0.004999153765132158,-3.64149938461317,1.000007197558588,67.054708684272,46.303885019110346,-0.14178355264918618,-0.09037061712728178,0.28585035302201334,0.2321887822130222,21.80713189604183,0.15375041961669922,-0.11478754332531071,0.11400010585784948,-0.3882570686806721,0.6162572803963711,-0.13712848141141087,0.3651286931271098,-0.6449999809265146,79.94268119530038,13.328135669228473,0.25112858726926063,11,-0.13062500953674316,-0.07937502861022949,0.34499990940093994,0.4718749523162842,0.7574996948242196,1,0.11742761596808249,3.197182493203319,7.00124979019165,1.495233458794103,6.903749942779541,1.6730733961779702,6.914999961853027,0.11742761596808249
4341,2004-11-03,7.132500171661378,7.166250228881836,7.03249979019165,7.09250020980835,4989600.0,0.013679169394919644,1.4883784886712443,0.6037700540532893,75.0574615877726,49.851228154602616,-0.23775759714723765,-0.2191199266711319,0.17319956456603247,0.144823365940689,22.799529064133324,0.13375043869018555,-0.09940879597904928,0.2237501621246345,-0.23695083928083793,0.6844511635301069,-0.006600338578102161,0.45410066282737116,-0.7266000366210958,92.05881362968302,18.659694090822995,0.23035050070273627,11,-0.20562505722045987,-0.17562508583068936,0.24874985218048007,0.3756248950958243,0.5474996566772443,2,0.10953382140866075,-3.64149938461317,7.036250114440918,3.197182493203319,7.00124979019165,1.495233458794103,6.903749942779541,0.10953382140866075
4342,2004-11-04,7.2750000953674325,7.336249828338622,7.086249828338622,7.143750190734862,6046400.0,0.019978958328277452,-1.0304516628745557,3.281250745058742,78.66665623331073,54.12841335888509,-0.3485181038197691,-0.3885298051537456,0.016180784798030423,0.009612081729589939,23.059139310342562,0.25,-0.08695579089236372,0.3706875801086431,-0.07295429409621157,0.8143294543134978,0.14886664300621533,0.5925085172110709,-0.8386859565734888,88.5514485158331,8.15327891668126,0.22182093710242748,11,-0.263125181198121,-0.31812500953674405,0.0809375047683707,0.23312497138976962,0.44749975204467596,3,0.08573879378618576,1.4883784886712443,7.132500171661378,-3.64149938461317,7.036250114440918,3.197182493203319,7.00124979019165,0.08573879378618576
4343,2004-11-05,7.208749771118164,7.3712501525878915,7.164999961853027,7.34375,4861600.0,-0.009106573660590755,1.1710485368669268,-1.0285739198040922,65.24630683246788,57.077604233647016,-0.24492547499217743,-0.3414599531220972,0.06873703848055346,0.0825803380931216,24.163254305461415,0.20625019073486417,-0.07235859292339164,0.30549976825714076,-0.1349481254446685,0.74594766195895,0.08527582140623569,0.5257237151080458,-0.7184394909515399,70.18342041807665,-7.444176181486625,0.2202239468509048,11,-0.17937469482421875,-0.2518746852874756,0.13562524318695068,0.2993752956390381,0.6500000953674325,4,0.07074738964100957,-1.0304516628745557,7.2750000953674325,1.4883784886712443,7.132500171661378,-3.64149938461317,7.036250114440918,0.07074738964100957
4344,2004-11-08,7.2437500953674325,7.2750000953674325,7.15625,7.172500133514403,2398400.0,0.004855255815578108,-1.2891534148359396,-0.5277766004040878,65.06022312122549,60.23654027910686,-0.2486588623096262,-0.3961820320528471,0.020046121135228745,0.05454970971023432,25.424446721590915,0.11875009536743253,-0.041616910078722036,0.34012508392334073,-0.10152772128396492,0.7817778891306464,0.11929868131968746,0.560951486526994,-0.6829646254071067,68.22431350365969,-6.637212013699099,0.22082640260365285,11,-0.21437501907348722,-0.28687500953674405,0.08062493801116855,0.2643749713897696,0.5599999427795401,0,0.05815356147570516,1.1710485368669268,7.208749771118164,-1.0304516628745557,7.2750000953674325,1.4883784886712443,7.132500171661378,0.05815356147570516
4345,2004-11-09,7.271249771118164,7.329999923706055,7.18874979019165,7.268750190734862,2996800.0,0.0037963313737614524,1.3541711370192882,0.03508184872376044,65.74800291759007,63.565042781273924,-0.2416020893439308,-0.3784019562428771,-0.021832223903338388,0.03363167468761574,24.073985896991424,0.1412501335144043,0.0024271502189323613,0.32656226158142054,-0.08947702465357299,0.7426015478164141,0.11854261846392333,0.5345819046989178,-0.645627126547633,70.47962376708675,-1.6052669186250625,0.20801964311749696,11,-0.21499967575073242,-0.3143746852874756,0.06656277179718018,0.23687529563903809,0.5100002288818359,1,0.060856129052058616,-1.2891534148359396,7.2437500953674325,1.1710485368669268,7.208749771118164,-1.0304516628745557,7.2750000953674325,0.060856129052058616
4346,2004-11-10,7.389999866485597,7.413750171661378,7.258749961853027,7.258749961853027,5252000.0,0.016331455953983998,-1.3619096751692228,52.508775276593674,79.36082791563783,67.72825778444873,-0.30021394258555745,-0.4642480082624223,-0.15822967044278347,-0.07708087611255987,22.793385376635346,0.1550002098083505,0.05072382806905473,0.4093123674392709,-0.030568284055608963,0.8491930189341508,0.18937204169183097,0.6292526931867108,-0.7047270212736763,92.74800602197384,19.51816322906039,0.21994032574743996,11,-0.2824997901916513,-0.44437479972839444,-0.01687479019165128,0.11812520027160556,0.33625030517578125,2,0.05463463465142793,1.3541711370192882,7.271249771118164,-1.2891534148359396,7.2437500953674325,1.1710485368669268,7.208749771118164,0.05463463465142793
4347,2004-11-11,7.547500133514403,7.5687499046325675,7.3687500953674325,7.389999866485597,9214400.0,0.021312621092604678,1.0,1.2000029064381021,84.84132491321671,72.54802519511125,-0.40069628610160724,-0.5756539543122328,-0.33320048754648557,-0.22534655715140062,21.31235289601934,0.19999980926513494,0.11023281159631715,0.5188126325607287,0.05096168566536985,0.9866635794560876,0.2848871591130493,0.7527381060084082,-0.7893795556575371,94.84853914400485,19.52453255037061,0.23392547344767928,11,-0.3500001430511466,-0.567500114440918,-0.1743750572204581,-0.03937506675720126,0.08750009536743253,3,0.01755544120308894,-1.3619096751692228,7.389999866485597,1.3541711370192882,7.271249771118164,-1.2891534148359396,7.2437500953674325,0.01755544120308894
4348,2004-11-12,7.625,7.646249771118164,7.4937500953674325,7.542500019073486,6067200.0,0.010268282890312452,1.4400041198887488,0.5238085146320699,84.92986713191652,73.99615325971219,-0.40803710411741356,-0.6013891258059694,-0.43065285888696714,-0.2951431519107972,20.040976369038958,0.15249967575073153,0.1862129954038565,0.5438750028610233,0.05492412413367376,1.0328258815883729,0.29939956349734853,0.7883504422246981,-0.7696039029300499,95.6633099910082,17.692403104612325,0.24447543936367466,11,-0.3168752193450928,-0.6062500476837158,-0.2518749237060547,-0.11687493324279785,0.07875013351440341,4,0.012786865234374778,1.0,7.547500133514403,-1.3619096751692228,7.389999866485597,1.3541711370192882,7.271249771118164,0.012786865234374778
4349,2004-11-15,7.630000114440918,7.676249980926514,7.5687499046325675,7.5999999046325675,3412000.0,0.0006557527135631069,-1.3243207019026795,0.36363899083895534,84.84132491321674,75.97244395181716,-0.35142583460109034,-0.580426181549071,-0.45293644874066885,-0.2919335414408799,19.78247145780882,0.1075000762939462,0.24479318798512395,0.5135001182556156,-0.026805994682504775,1.053806231193736,0.2433470617865554,0.7836531747246758,-0.6638845030042182,90.51285161224693,10.360591907365858,0.27015305646906024,11,-0.27562522888183594,-0.596250057220459,-0.2512500286102295,-0.12187504768371582,0.10750007629394442,0,0.029980307813067375,1.4400041198887488,7.625,1.0,7.547500133514403,-1.3619096751692228,7.389999866485597,0.029980307813067375
4350,2004-11-16,7.571249961853027,7.653749942779541,7.5,7.6312499046325675,3822400.0,-0.007699888821324774,1.9285698066766273,-1.9999841055391308,86.88323963388122,77.28641929027368,-0.23334372267050618,-0.4993327004366881,-0.40324040205239164,-0.2248128030242107,19.630590199634373,0.15374994277954102,0.30932638817852176,0.4243124723434448,-0.14715351804259313,0.9957784627294828,0.13857947715042584,0.7100454675364638,-0.49151285129795763,74.85029598166204,-9.374665484466377,0.285732995193019,11,-0.19000005722045898,-0.5374999046325684,-0.16531240940093994,-0.0631248950958252,0.09000015258789062,1,0.03070828165301287,-1.3243207019026795,7.630000114440918,1.4400041198887488,7.625,1.0,7.547500133514403,0.03070828165301287
4351,2004-11-17,7.667500019073486,7.736249923706055,7.5562500953674325,7.5562500953674325,5156000.0,0.01271257159721384,-2.235954189312018,-1.854167163372526,86.70728229614761,78.17982218614443,-0.27460040103059136,-0.5699696231610076,-0.5056785337270151,-0.3134247766381453,19.666277678108184,0.17999982833862216,0.31867691665711817,0.4857500314712526,-0.12418605131466887,1.095686114257174,0.18078199007829188,0.7907180728642134,-0.4923208492589852,81.29253421875868,-2.5151852004483857,0.30496804139296063,11,-0.22125005722045898,-0.6037499904632568,-0.6156250238418579,-0.424375057220459,-0.027500152587889737,2,0.014835341459869866,1.9285698066766273,7.571249961853027,-1.3243207019026795,7.630000114440918,1.4400041198887488,7.625,0.014835341459869866
4352,2004-11-18,7.676249980926514,7.7125000953674325,7.565000057220459,7.6624999046325675,3432000.0,0.001141175328498445,2.420278637770848,0.12359627616713569,87.77502634843349,80.68301324347397,-0.24635423395516298,-0.5404692687082946,-0.5154441109366434,-0.314248555808172,19.030860292733244,0.14750003814697354,0.34061159954518416,0.4526249885559084,-0.17295524266681195,1.0782052197786287,0.13983487294454822,0.7654151041672685,-0.40007807541153273,75.2577380402273,-8.90982853043053,0.31279011561136005,11,-0.23000001907348633,-0.6124999523162842,-0.6699999570846558,-0.43312501907348633,0.14874982833862394,3,0.006513621997603192,-2.235954189312018,7.667500019073486,1.9285698066766273,7.571249961853027,-1.3243207019026795,7.630000114440918,0.006513621997603192
4353,2004-11-19,7.536250114440918,7.739999771118164,7.50124979019165,7.731249809265138,4132000.0,-0.01823805462738437,1.24706267783253,-14.181717297821315,75.11736227366482,81.80047314930054,-0.06147805898104508,-0.3615103397060082,-0.378188206923852,-0.16911190643669372,18.218695207235275,0.23874998092651367,0.34397606149038573,0.276125121116638,-0.3318574155037384,0.8841076577370144,-0.027866147193550184,0.5801163894268262,-0.17726416565154413,15.10422875489752,-64.71021023501908,0.303991268310188,11,-0.07187533378601074,-0.4250001907348633,-0.5462499856948853,-0.3093750476837158,0.16125011444091797,4,0.013103348872630205,2.420278637770848,7.676249980926514,-2.235954189312018,7.667500019073486,1.9285698066766273,7.571249961853027,0.013103348872630205
4354,2004-11-22,7.639999866485597,7.68625020980835,7.494999885559082,7.521249771118164,3731200.0,0.013766760719084115,-1.233582170592281,-0.6089758010876812,76.6262191149485,83.00916383789593,-0.11522600274858608,-0.42710442963251527,-0.48534630095634146,-0.2648539831108545,17.196535607749574,0.19125032424926758,0.3313612656647491,0.3417498826980596,-0.26081235039139283,0.9443121157875121,0.04046876615333339,0.6430309992427858,-0.20481115323046506,59.18369332933734,-19.762959166750015,0.3012811165447263,11,-0.1406250000000009,-0.5287499427795419,-0.6749998331069955,-0.41312479972839444,0.07000017166137606,0,0.008344275934933032,1.24706267783253,7.536250114440918,2.420278637770848,7.676249980926514,-2.235954189312018,7.667500019073486,0.008344275934933032
4355,2004-11-23,7.764999866485597,7.764999866485597,7.521249771118164,7.684999942779541,3946400.0,0.016361256830427218,5.09375819564636,0.6736830270200838,77.20427902245333,82.76954729420876,-0.18195677387975895,-0.5091989926667724,-0.6079799872867762,-0.38071880066652586,16.500684191719404,0.24375009536743253,0.35452909951754474,0.42293739318847745,-0.18167827535218617,1.027553061729141,0.12062955891814564,0.7252452274588093,-0.26999998092651456,100.0,21.77374057104214,0.3023078342703317,11,-0.19812488555908203,-0.5387499332427987,-0.8056248426437387,-0.5381247997283944,-0.06999969482421875,1,-0.003541490820808013,-1.233582170592281,7.639999866485597,1.24706267783253,7.536250114440918,2.420278637770848,7.676249980926514,-0.003541490820808013
4356,2004-11-24,7.791250228881836,7.872499942779541,7.727499961853027,7.772500038146973,3042400.0,0.0033806004955052593,-1.66665789727535,0.23437760770569321,74.67143267976114,81.63955926826927,-0.16238016179698178,-0.48251216026343524,-0.6325579419190763,-0.39617150362972353,15.559953571802488,0.14499998092651367,0.3795551686263554,0.39987523555755633,-0.18070693489805212,0.9804574060131648,0.1095841503297521,0.6901663207853606,-0.2962503433227539,78.47690024315533,1.4924017995228382,0.2902910852278041,11,-0.10812520980834961,-0.5112502574920654,-0.831875205039978,-0.5643751621246338,-0.19125032424926847,2,-0.016685398443373467,5.09375819564636,7.764999866485597,-1.233582170592281,7.639999866485597,1.24706267783253,7.536250114440918,-0.016685398443373467
4357,2004-11-26,7.789999961853027,7.8125,7.697500228881836,7.7125000953674325,762400.0,-0.00016047065516822112,-1.1395385973394605,4.133284166624234,79.61782108549191,81.04933192977765,-0.13758204465761992,-0.43463178886362996,-0.6303406683677402,-0.38374180355403453,14.49488418397586,0.11499977111816406,0.404962821279339,0.35487496852874756,-0.2061010257071061,0.9158509627646012,0.07438697141082073,0.6353629656466744,-0.2687501907348633,78.14570372943443,0.28848418151906685,0.28048799711792705,11,-0.10625004768371582,-0.5099999904632568,-0.8540624380111694,-0.5631248950958252,-0.40250015258788974,4,-0.01925546804903322,-1.66665789727535,7.791250228881836,5.09375819564636,7.764999866485597,-1.233582170592281,7.639999866485597,-0.01925546804903322
4358,2004-11-29,7.68874979019165,7.800000190734862,7.632500171661378,7.744999885559082,3260800.0,-0.012997454705672706,1.0150292697897338,-0.7258089325597361,71.2410231758656,79.53818729229418,-0.029433198233136615,-0.28623123855062893,-0.5299248462520758,-0.27015083570733545,13.515122919910938,0.16750001907348455,0.40623915976054104,0.2143748044967655,-0.2977829979204687,0.7265326069139997,-0.041704096711852046,0.47045370570538303,-0.09724998474121094,51.32447026873401,-26.60487171658128,0.2560789012086171,11,-0.004999876022338867,-0.4087498188018799,-0.7846872806549072,-0.46187472343444824,-0.2937498092651367,0,0.017720698786075406,-1.1395385973394605,7.789999961853027,-1.66665789727535,7.791250228881836,5.09375819564636,7.764999866485597,0.017720698786075406
4359,2004-11-30,7.644999980926514,7.737500190734862,7.617499828338622,7.670000076293945,4341600.0,-0.005690107034169278,-1.9999940395652984,0.44444538634340697,67.56756514453926,77.39200123792286,0.018626921119841988,-0.20214452694832197,-0.48390820871860196,-0.21588586118318798,12.730054288758627,0.12000036239624023,0.3837225929491499,0.1384374856948849,-0.3273377915442808,0.6042127629340506,-0.09445015292469794,0.37132512431446774,0.22749996185302734,35.231359239776005,-41.837585312007455,0.23288763861958284,11,0.03874993324279785,-0.36500000953674316,-0.8203123807907104,-0.4181249141693115,-0.11875009536743164,1,0.006867265936730593,1.0150292697897338,7.68874979019165,-1.1395385973394605,7.789999961853027,-1.66665789727535,7.791250228881836,0.006867265936730593
4360,2004-12-01,7.862500190734862,7.885000228881836,7.653749942779541,7.653749942779541,4780000.0,0.028449994813733115,-1.215568971700462,-8.34997806557436,70.32257958662655,75.57147871464272,-0.17122039619380036,-0.3737317379348726,-0.69551974068533,-0.42084075204913773,12.783808910422978,0.24000024795532227,0.3600434137291524,0.31462519168853653,-0.12111008292828718,0.7503604663053602,0.09675755438012423,0.5324928289969488,-0.24500036239624023,91.58878338077899,15.821407187669777,0.21786763730841197,12,-0.1725001335144034,-0.5762500762939444,-1.0378125905990592,-0.6356251239776602,-0.21375036239624023,2,-0.01939588539121373,-1.9999940395652984,7.644999980926514,1.0150292697897338,7.68874979019165,-1.1395385973394605,7.789999961853027,-0.01939588539121373
4361,2004-12-02,7.913750171661378,7.9937500953674325,7.75,7.8125,5860000.0,0.006518280404865129,-1.15469534080396,0.48503018632604605,67.33727052012584,73.30061695594188,-0.20547418189597355,-0.3830928169797092,-0.7381895386747024,-0.4695386023164243,13.232997097909044,0.24375009536743253,0.33749932316463216,0.326812672615052,-0.0918746637933614,0.7455000090234654,0.11746900441084485,0.5361563408192591,-0.2962503433227557,78.73757689587795,5.161438631915999,0.20934366820420675,12,-0.169375181198121,-0.573125123977662,-1.0890625715255746,-0.6868751049041757,-0.40125036239624023,3,-0.02764176215510683,-1.215568971700462,7.862500190734862,-1.9999940395652984,7.644999980926514,1.0150292697897338,7.68874979019165,-0.02764176215510683
4362,2004-12-03,7.898749828338622,8.018750190734862,7.823750019073486,7.888750076293945,4402400.0,-0.0018954785022745613,-1.785719394688685,0.09876281571274885,63.77356172869414,72.04019467316735,-0.17387826964673536,-0.33620408555852954,-0.7152108647268749,-0.4537239957849719,14.616156338007707,0.19500017166137518,0.31773470142288307,0.28062484264373655,-0.1331229715574791,0.6943726568449522,0.07375093554312873,0.4874987497443444,-0.2661999893188476,70.09339463780032,-0.6604086473428765,0.20687390710060766,12,-0.1418747901916504,-0.5187497138977051,-1.0512497425079337,-0.67187476158142,-0.36874961853027255,4,-0.03782243142252961,-1.15469534080396,7.913750171661378,-1.215568971700462,7.862500190734862,-1.9999940395652984,7.644999980926514,-0.03782243142252961
4363,2004-12-06,7.71875,7.8400001525878915,7.5562500953674325,7.690000057220459,6236800.0,-0.022788394651116817,1.0921644080280708,2.8750655667352705,53.79678406950822,69.50359077922955,0.03881321915412528,-0.12230807780881214,-0.5272658561891888,-0.27510594222062146,15.633957679831992,0.34249973297118963,0.28712749257211634,0.0751250028610233,-0.2927055562036056,0.4429555619256522,-0.10879027667129115,0.25904028239333776,0.3000001907348615,35.135107270296004,-31.75118478552227,0.18391527953231468,12,0.051249980926512784,-0.3087499141693124,-0.8712499141693115,-0.49187493324279785,-0.2800002098083496,0,-0.04291500446767449,-1.785719394688685,7.898749828338622,-1.15469534080396,7.913750171661378,-1.215568971700462,7.862500190734862,-0.04291500446767449
4364,2004-12-07,7.664999961853027,7.7874999046325675,7.583749771118164,7.726250171661378,3434400.0,-0.006963567695154382,1.2176924414365202,-2.13044632046841,54.02792471570071,66.92844030070148,0.10782098627679026,-0.037292958046371893,-0.46256582660051215,-0.2226052061358912,16.664025935553738,0.2037501335144034,0.2523004820753929,0.0003124713897708631,-0.3157009028816882,0.3163258456612299,-0.1576942157459591,0.15831915852550082,0.35375022888183416,23.51347979705809,-40.615347551847115,0.15800668713572957,12,0.12250018119812012,-0.24249982833862394,-0.7662498950958252,-0.4381248950958252,-0.21000003814697266,1,-0.03522504661059911,1.0921644080280708,7.71875,-1.785719394688685,7.898749828338622,-1.15469534080396,7.913750171661378,-0.03522504661059911
4365,2004-12-08,7.713749885559082,7.7750000953674325,7.667500019073486,7.726250171661378,2577600.0,0.006360068355991233,-1.0476201288822653,0.20408560462745703,52.07166159678113,64.41735462481482,0.05703452501065698,-0.0539586141223527,-0.5042480133337408,-0.2733315834324923,17.656438580551814,0.11000013351440519,0.2437378730309474,0.026937389373779652,-0.22942572171656384,0.28330050046412314,-0.10124416617139254,0.15511894491895184,0.29575030326843077,34.05400166815647,-26.75105780084936,0.12818155554517174,12,0.07375025749206543,-0.21937489509582608,-0.8103123903274536,-0.4868748188018799,-0.14874982833862305,2,-0.024307243919201804,1.2176924414365202,7.664999961853027,1.0921644080280708,7.71875,-1.785719394688685,7.898749828338622,-0.024307243919201804
4366,2004-12-09,7.793749809265138,7.861249923706055,7.59375,7.675000190734862,4806400.0,0.010371080848216696,1.1083750507373833,-9.499752050352319,54.94735920660756,61.67619219382766,-0.025226368029214186,-0.10768053596831262,-0.5750974375038842,-0.355521478962074,18.44266317642752,0.2674999237060547,0.22568036276138148,0.08674981594085818,-0.13203479980924726,0.3055344316909636,-0.022642491934194986,0.19614212381591134,0.20668537769317386,51.35127890276987,-7.310607681680203,0.10939230787505276,12,-0.006249666213990146,-0.26812481880188166,-0.862499713897706,-0.5668747425079355,0.005000114440917081,3,-0.018604649170819054,-1.0476201288822653,7.713749885559082,1.2176924414365202,7.664999961853027,1.0921644080280708,7.71875,-0.018604649170819054
4367,2004-12-10,7.679999828338622,7.862500190734862,7.62624979019165,7.6875,2920000.0,-0.014595025977263254,-3.108693759251642,-0.06315954319858023,56.189435552385476,60.003793568996535,0.07965583838608747,0.017396902942727444,-0.45538523898636374,-0.2412521328492092,18.584149398875994,0.236250400543212,0.19309590805685595,-0.03362514972686892,-0.239730824510632,0.17248052505689415,-0.13667798711875,0.06942768766501217,0.3115516567878718,40.408063488998536,-22.78192514435606,0.1030528373918814,12,0.1075003147125253,-0.12749981880188077,-0.7381247282028189,-0.45312476158142,-0.28624963760375977,4,-0.021809898804349248,1.1083750507373833,7.793749809265138,-1.0476201288822653,7.713749885559082,1.2176924414365202,7.664999961853027,-0.021809898804349248
4368,2004-12-13,7.7224998474121085,7.7462501525878915,7.613749980926514,7.735000133514403,2400000.0,0.00553385677388496,6.571368237489235,1.6666666666664693,53.74999620698001,58.468508131489955,0.04743502865618865,-0.018365773218911308,-0.48888842058953497,-0.2819225497206146,18.387593869021497,0.13250017166137784,0.16532074631715066,0.003999876976012118,-0.1978478635312042,0.20584761748322844,-0.0969239932775956,0.10492374722961983,0.2603456099192041,49.775737193413256,-13.345957840397652,0.10092387025360812,12,0.06500029563903897,-0.13499975204467773,-0.7381248474121085,-0.49562478065490634,-0.2974996566772461,0,-0.024927114458703103,-3.108693759251642,7.679999828338622,1.1083750507373833,7.793749809265138,-1.0476201288822653,7.713749885559082,-0.024927114458703103
4369,2004-12-14,7.858749866485597,7.889999866485597,7.671249866485597,7.6837501525878915,2779200.0,0.017643253061267128,-1.1874968707606257,-13.999656685103949,54.21821939169141,56.679134776497165,-0.06180547920783663,-0.14398176898461923,-0.6169922070061622,-0.41473375202715435,18.306999533886305,0.21875,0.13562553033758995,0.12881240844726616,-0.0777883560747199,0.3354131729692522,0.025512026186272685,0.23211279070825963,0.11556368360643798,89.45147203922222,29.714278180142514,0.10330038226099322,12,-0.07124972343444913,-0.27124977111816584,-0.8656247854232797,-0.6318747997283944,-0.3849997520446786,1,-0.053443624422387814,6.571368237489235,7.7224998474121085,-3.108693759251642,7.679999828338622,1.1083750507373833,7.793749809265138,-0.053443624422387814
4370,2004-12-15,7.803750038146973,7.908750057220459,7.738749980926514,7.84375,2292800.0,-0.0069985467501868515,1.0,-0.22857158427361232,50.54823708336365,54.81368661685692,-0.017897917859131418,-0.07448964939978531,-0.5581858379933626,-0.3551828896572884,18.66909063574591,0.1700000762939453,0.12005156284411278,0.06218757629394567,-0.13264685911102703,0.25702201169891836,-0.03522964140854068,0.15960479399643202,0.1622022428505696,66.66666666666666,8.915749546171469,0.09741721770248657,12,-0.016249895095825195,-0.2000000476837167,-0.8106249570846558,-0.5768749713897705,-0.30499982833862305,2,-0.04469006730560654,-1.1874968707606257,7.858749866485597,6.571368237489235,7.7224998474121085,-3.108693759251642,7.679999828338622,-0.04469006730560654
4371,2004-12-16,7.78125,7.8812499046325675,7.7224998474121085,7.824999809265138,3010400.0,-0.0028832340909160648,1.032000732421898,1.093746274706171,49.62325248694422,53.24143003444026,-0.018069824588685002,-0.045356243668011054,-0.5345203729019463,-0.33566113328507896,18.658254782403056,0.15875005722045898,0.11194892907501153,0.03400003910064697,-0.1583565782529357,0.22635665645422964,-0.06217826957614481,0.13017834777743875,0.17650823728494025,56.779652797982735,1.5420919327287805,0.09617830867679146,12,-0.04874992370605469,-0.14249992370605558,-0.7746874094009399,-0.5543749332427979,-0.2987499237060547,3,-0.027791157305001257,1.0,7.803750038146973,-1.1874968707606257,7.858749866485597,6.571368237489235,7.7224998474121085,-0.027791157305001257
4372,2004-12-17,7.726250171661378,7.856249809265138,7.71875,7.84375,3951200.0,-0.0070682510314694635,-1.0754661302105772,2.6857220708446117,51.68163180123887,53.00641311574367,0.011049668699877557,0.014315500094154388,-0.4777209668739042,-0.2831114537059092,18.636506014407693,0.1374998092651376,0.07945057686394108,-0.023499798774718528,-0.21325313848701288,0.16625354093757583,-0.11837646863086615,0.0713768710814291,0.22347790278521185,38.13564801344872,-16.86998301776164,0.09487666985614734,12,0.019999742507933682,-0.03250002861023038,-0.6996876001358041,-0.4993751049041757,-0.22250032424926935,4,0.009383562586491756,1.032000732421898,7.78125,1.0,7.803750038146973,-1.1874968707606257,7.858749866485597,0.009383562586491756
4373,2004-12-20,7.635000228881836,7.786250114440918,7.588749885559082,7.75,3546400.0,-0.011810379000440796,1.1066691080729167,0.9787228861879423,49.56990310257969,52.51107738095244,0.09964959567497367,0.11946806795648968,-0.3813828546016671,-0.1982402054723238,18.68208237590847,0.19750022888183594,0.04515532232606567,-0.11968724727630597,-0.29021448084669554,0.050839986294083594,-0.20495086406150076,-0.03442363049111119,0.30685828598317055,14.453224535046768,-41.275214171466345,0.08526361678519469,12,0.11374974250793457,0.12124991416931152,-0.5462502241134644,-0.4081251621246338,-0.05625009536743253,0,-0.031597908436776234,-1.0754661302105772,7.726250171661378,1.032000732421898,7.78125,1.0,7.803750038146973,-0.031597908436776234
4374,2004-12-21,7.703750133514403,7.721250057220459,7.616250038146973,7.658750057220459,2684000.0,0.009004571391170169,1.625002980235081,-0.3913057900585397,42.17015438005976,51.41090991242785,0.041319658960818906,0.05875126213040449,-0.444342286742919,-0.27119756662769223,18.770332961776113,0.10500001907348633,0.016861175442988596,-0.054124855995179466,-0.2178743198493116,0.10962460785895267,-0.1359995879222451,0.02774987593188616,0.2303962129606516,35.93755820762941,-14.624628513107524,0.08187473192706603,12,0.0449998378753671,0.05312490463256836,-0.5403127670288077,-0.47687506675720126,-0.20250034332275302,1,-0.036183668726074925,1.1066691080729167,7.635000228881836,-1.0754661302105772,7.726250171661378,1.032000732421898,7.78125,-0.036183668726074925
4375,2004-12-22,7.737500190734862,7.798749923706055,7.710000038146973,7.762499809265138,2998400.0,0.004380990639043736,-1.2187492549412298,-0.5555461365659811,41.15432681101252,49.87835075736174,0.012620003998509155,0.024069416447031422,-0.4464432367059432,-0.3080035935691532,18.644417374523,0.09499979019165128,0.013140514938541514,-0.018999814987183505,-0.18295906523862282,0.1449594352642558,-0.10097944011290316,0.06297981013853615,0.18908823071804015,50.854801872135766,3.697299832852977,0.08197962512571959,12,0.011249780654908115,0.019374847412109375,-0.5434377193450919,-0.5106251239776602,-0.22125005722045898,2,-0.03408724649981498,1.625002980235081,7.703750133514403,1.1066691080729167,7.635000228881836,-1.0754661302105772,7.726250171661378,-0.03408724649981498
4376,2004-12-23,7.661250114440918,7.7249999046325675,7.635000228881836,7.7249999046325675,1592000.0,-0.009854613817683489,1.8235285317855594,2.5500305180435765,38.770692827869205,47.94293489908215,0.07610131113782614,0.09494892772782393,-0.34586990092211334,-0.23360735135784605,17.844871013547724,0.10249996185302646,0.011409574841854564,-0.08874988555908203,-0.25715571248102087,0.07965594136285681,-0.17295279902005145,-0.004546972098112612,0.2579315404902749,27.102897031665474,-16.444780873957217,0.08420291346096964,12,0.08749985694885254,0.0956249237060538,-0.4537501335144043,-0.4343750476837158,-0.033750057220458984,3,-0.021210625185864584,-1.2187492549412298,7.737500190734862,1.625002980235081,7.703750133514403,1.1066691080729167,7.635000228881836,-0.021210625185864584
4377,2004-12-27,7.639999866485597,7.710000038146973,7.541250228881836,7.6212501525878915,2281600.0,-0.002773731132373003,1.1259810827128434,-0.29411412714203844,45.61890689537175,47.039480531125676,0.1017846071885673,0.11002647073511351,-0.29738220241904845,-0.21622946436403634,16.991457410263298,0.16874980926513672,0.008495109066474882,-0.10250012874603165,-0.2766673279453409,0.07166707045327758,-0.18958372834568582,-0.015416529146377478,0.2719231572543208,38.34941927646623,-6.003699273119331,0.0870835995996545,12,0.08500027656555087,0.11687517166137518,-0.3849998712539682,-0.5256247520446786,-0.022500038146974433,0,-0.020615156144512037,1.8235285317855594,7.661250114440918,-1.2187492549412298,7.737500190734862,1.625002980235081,7.703750133514403,-0.020615156144512037
4378,2004-12-28,7.824999809265138,7.824999809265138,7.6312499046325675,7.679999828338622,3013600.0,0.02421465261944311,1.6724128292232074,7.73345031916797,57.7669848976837,47.43378780956925,-0.07503769668869786,-0.06771434095861739,-0.45207072469859,-0.4014307365060912,16.780630431018185,0.19374990463257014,-0.000727957727569617,0.07568731307983523,-0.1002770639695365,0.25165169012920696,-0.01229487544485064,0.1636695016045211,0.07209630268045686,100.0,50.820985535217886,0.08798218852468585,12,-0.09999966621399015,-0.06812477111816584,-0.5699998140335092,-0.7612497806549081,-0.14499998092651545,1,-0.041054309224730634,1.1259810827128434,7.639999866485597,1.8235285317855594,7.661250114440918,-1.2187492549412298,7.737500190734862,-0.041054309224730634
4379,2004-12-29,7.697500228881836,7.8062500953674325,7.637499809265138,7.778749942779541,3400800.0,-0.016293876484487102,1.4770680730881571,-0.5603429281751535,49.26720786369955,47.29145122960658,0.030377738064662374,0.06737441434145364,-0.306278706276097,-0.27062467778154353,16.661693422235956,0.1875,-0.0063561255152846385,-0.05443727970123291,-0.22534325006660616,0.11646869066414034,-0.13989026488391954,0.031015705481453715,0.1853620477412079,55.066160728389626,3.809774757764721,0.08545298518268654,12,0.013749837875366211,0.05937480926513583,-0.409687876701355,-0.6318752765655518,-0.01750040054321378,2,-0.015427098647151638,1.6724128292232074,7.824999809265138,1.1259810827128434,7.639999866485597,1.8235285317855594,7.661250114440918,-0.015427098647151638
4380,2004-12-30,7.710000038146973,7.772500038146973,7.664999961853027,7.7224998474121085,1280800.0,0.0016238790377993695,-1.0975632449129598,0.15384434806593075,45.97839954791452,46.88646756971439,0.0035548095787856226,0.04518030196657641,-0.30125319379446047,-0.28228645946196096,15.840207936743361,0.10750007629394531,-0.01109940900727402,-0.034312462806701305,-0.19789979391508528,0.12927486830168267,-0.11610612836089373,0.047481202747491125,0.15919775656642265,59.47138636722631,7.887154677216614,0.08179366555419201,12,-0.011250019073486328,0.05999994277954013,-0.40468764305114746,-0.6443750858306885,-0.11000013351440519,3,-0.027075259004213148,1.4770680730881571,7.697500228881836,1.6724128292232074,7.824999809265138,1.1259810827128434,7.639999866485597,-0.027075259004213148
4381,2004-12-31,7.695000171661378,7.763750076293945,7.644999980926514,7.675000190734862,1544000.0,-0.0019455079651594653,-1.9687375203399833,-1.600022888533101,50.79577489016302,46.7880390240393,0.005625046966578395,0.045272855761341546,-0.2688230517311805,-0.2702396443581012,14.470006003155019,0.11875009536743164,-0.027992399397356316,-0.0383748292922963,-0.18233672060305217,0.10558706201845958,-0.11035577494767423,0.03360611636308164,0.16107972041875485,54.18508199090536,1.1381006510776075,0.07198094565537815,12,-0.011875152587891513,0.08500003814697088,-0.2984377145767221,-0.6168751716613778,-0.0612502098083505,4,-0.02322937415976456,-1.0975632449129598,7.710000038146973,1.4770680730881571,7.697500228881836,1.6724128292232074,7.824999809265138,-0.02322937415976456
4382,2005-01-03,7.5999999046325675,7.764999866485597,7.508749961853027,7.744999885559082,5184000.0,-0.012345713438535189,1.770270096114919,-7.250005960469562,43.84422032285969,46.15185204851486,0.09033284983113798,0.12305294194244443,-0.15286551592429376,-0.17961310224350502,12.830615519956018,0.25624990463256925,-0.039517012026263565,-0.11843760013580429,-0.25175272436309193,0.014877524091483352,-0.1850951622494481,-0.05178003802216047,0.2434868009196336,28.853750768970603,-23.590530301973185,0.06665756211364389,1,0.06687498092651456,0.16375017166137695,-0.11843740940093905,-0.4681248664855948,-0.1387500762939453,0,0.0036184411753912293,-1.9687375203399833,7.695000171661378,-1.0975632449129598,7.710000038146973,1.4770680730881571,7.697500228881836,0.0036184411753912293
4383,2005-01-04,7.387499809265138,7.727499961853027,7.37375020980835,7.635000228881836,4891200.0,-0.027960539214994085,-1.5727290382094479,1.7068996701601677,28.004654199974766,44.577907584060966,0.2950618491320336,0.3261880171394598,0.07960239770212407,0.03256221983412644,13.12423309967693,0.35374975204467773,-0.054800262463426286,-0.31437518596649117,-0.5135602136010098,-0.11519015833197255,-0.4139676997837505,-0.21478267214923186,0.4359026916651132,3.17909898149781,-42.74230138876078,0.09959251381725917,1,0.21187520027160556,0.30875039100646795,0.09437513351440341,-0.25562477111816495,0.0637502670288077,1,0.03113367512849563,1.770270096114919,7.5999999046325675,-1.9687375203399833,7.695000171661378,-1.0975632449129598,7.710000038146973,0.03113367512849563
4384,2005-01-05,7.394999980926514,7.451250076293945,7.326250076293945,7.432499885559082,5735200.0,0.0010152516893429109,2.3333206177242873,0.151514509311314,30.036623894540995,43.34260726000858,0.26726554007049064,0.31349609345830665,0.0902719394580096,0.02497717716622816,13.522993786768833,0.125,-0.07043869591522256,-0.29337501525878906,-0.5351327078674499,-0.051617322650128195,-0.41425386156311994,-0.17249616895445818,0.39243033671398475,15.406142411102586,-26.738967842555347,0.12087884630433048,1,0.18062496185302734,0.27750015258788974,0.08687496185302734,-0.263124942779541,0.17624998092651367,2,0.03853953321801096,-1.5727290382094479,7.387499809265138,1.770270096114919,7.5999999046325675,-1.9687375203399833,7.695000171661378,0.03853953321801096
4385,2005-01-06,7.526249885559082,7.607500076293945,7.40625,7.4312500953674325,5749600.0,0.017748465851398665,-1.7758634864364475,-2.533334181045969,38.74171376794505,43.339387364461444,0.11499100300945653,0.1765296932360414,-0.021271173495371443,-0.10838949476574022,13.571355772899562,0.21250009536743164,-0.07411281338625564,-0.15275011062622035,-0.4046920705999977,0.09919184934755698,-0.278721090613109,-0.026779130639331683,0.21506240794676135,45.58402390979477,5.071556915910314,0.12597097998688872,1,0.049375057220458984,0.14625024795532138,-0.044374942779541016,-0.3943748474121094,-0.08249998092651456,3,0.020428492956970024,2.3333206177242873,7.394999980926514,-1.5727290382094479,7.387499809265138,1.770270096114919,7.5999999046325675,0.020428492956970024
4386,2005-01-07,7.648749828338622,7.678750038146973,7.541250228881836,7.610000133514403,4224000.0,0.016276358696857285,1.7848030363023053,0.4078924252995335,46.77081851495392,43.467377544415015,-0.01058131573676846,0.04491241684741798,-0.11953461931811038,-0.2332534359170042,13.119309731202183,0.15250015258789062,-0.07104985738681169,-0.023000168800354714,-0.26932104276153357,0.22332070516082414,-0.14616060578094459,0.10016026818023516,0.051056243446031324,73.5042521396546,31.34069652529176,0.12316043698058947,1,-0.07312488555908114,0.02375030517578125,-0.16062474250793368,-0.510624647140502,-0.31874990463256747,4,-0.006373580624304931,-1.7758634864364475,7.526249885559082,2.3333206177242873,7.394999980926514,-1.5727290382094479,7.387499809265138,-0.006373580624304931
4387,2005-01-10,7.512499809265138,7.637499809265138,7.483749866485597,7.610000133514403,3504800.0,-0.017813371090877883,1.0163969795037522,-2.516157215987353,45.08030398084379,42.0577463314328,0.11810036349891817,0.17704767071060434,0.03632218802582177,-0.09996415269456183,12.680500184531013,0.16499996185302557,-0.07336572853633516,-0.15087518692016477,-0.4072019197442547,0.10545154590392514,-0.27903855333221017,-0.022711820508119374,0.16625022888183505,46.4173921723818,0.7177394177183487,0.1281633664120451,1,0.05375027656555087,0.1600003242492658,0.03000020980834872,-0.31999969482421964,-0.061249732971192294,0,0.016139787775881542,1.7848030363023053,7.648749828338622,-1.7758634864364475,7.526249885559082,2.3333206177242873,7.394999980926514,0.016139787775881542
4388,2005-01-11,7.53000020980835,7.543749809265138,7.4124999046325675,7.477499961853027,3538400.0,0.0023295042911852804,2.2812703029724757,-0.5384622908648183,42.722518610124474,41.33055863659113,0.06074122633748136,0.15218905206311462,0.03939885866415782,-0.11809822119964153,12.446858409067344,0.13124990463257014,-0.0663826077711045,-0.12374980449676531,-0.3851353440621317,0.13763573506860105,-0.25444257427944894,0.006942965285918312,0.14874982833862305,57.80146257132267,10.418067168176535,0.1306927697826834,1,0.019374847412109375,0.08749985694885254,0.038437366485594815,-0.3250000476837176,-0.21500015258789062,1,-0.009130196487933118,1.0163969795037522,7.512499809265138,1.7848030363023053,7.648749828338622,-1.7758634864364475,7.526249885559082,-0.009130196487933118
4389,2005-01-12,7.43874979019165,7.507500171661378,7.389999866485597,7.4937500953674325,3709600.0,-0.01211824927944083,1.8484764414851191,-1.0476199126256969,38.06192915337777,40.45095081497594,0.12452292351942251,0.22172895124687386,0.1474470738582152,-0.031870594643986117,11.536645440693169,0.14000034332275302,-0.07028584288491135,-0.19400022029876673,-0.4535186225126786,0.06551818191514514,-0.32375942140572267,-0.0642410191918108,0.2047502517700197,16.883080424008874,-28.819408020804552,0.1297592011069558,1,0.10687518119812012,0.17875027656555176,0.1512502431869498,-0.23374962806701838,-0.23124980926513672,2,0.001680428358912911,2.2812703029724757,7.53000020980835,1.0163969795037522,7.512499809265138,1.7848030363023053,7.648749828338622,0.001680428358912911
4390,2005-01-13,7.454999923706055,7.53000020980835,7.3787498474121085,7.4124999046325675,5121600.0,0.0021845248156928676,-1.7500032511584678,-0.772723331946182,41.343124783346916,39.400656358663035,0.07632328980864234,0.187631669538602,0.14740156035702157,-0.05236154137642046,10.436632664662637,0.15125036239624112,-0.10445209946673728,-0.16031258106231672,-0.41831474626888543,0.097689584144252,-0.2893136636656015,-0.03131149845903192,0.15677512168884267,25.416675938494627,-21.703361171501484,0.12900108260328444,1,0.09062504768371582,0.16250014305114746,0.1500002145767212,-0.24999976158142267,-0.3912501335144043,3,0.015593566644757528,1.8484764414851191,7.43874979019165,2.2812703029724757,7.53000020980835,1.0163969795037522,7.512499809265138,0.015593566644757528
4391,2005-01-14,7.565000057220459,7.582499980926514,7.4375,7.446249961853027,2980000.0,0.014755215914170172,-1.1284397890367717,2.7941186370316595,47.07032152218255,39.759112047476684,-0.060409310311685616,0.0638748590865923,0.052115460428519,-0.1671635105953424,9.275337234246221,0.14499998092651367,-0.1178988515617494,-0.039499950408935725,-0.28609452289817927,0.20709462208030782,-0.1627972366535575,0.08379733583568605,0.01822249126434272,71.98076802582922,22.77016476411748,0.12329728624462166,1,-0.038125038146972656,0.052500009536743164,0.07593750953674316,-0.35999989509582697,-0.5212502479553214,4,-0.016027779467385983,-1.7500032511584678,7.454999923706055,1.8484764414851191,7.43874979019165,2.2812703029724757,7.53000020980835,-0.016027779467385983
4392,2005-01-18,7.798749923706055,7.802499771118164,7.5250000953674325,7.573750019073486,5708000.0,0.030898858521817507,1.3870980973651805,1.894734517360874,49.012234299100804,42.093287614046254,-0.2939093584345738,-0.173036699446107,-0.16849470839917124,-0.40412529401514874,8.354220557463453,0.27749967575073153,-0.1235913183356061,0.19062492847442591,-0.06545454597468137,0.4467044029235332,0.06258519124987227,0.31866466569897955,-0.4724998474121094,99.1150800974042,54.0021013088096,0.12803973722455383,1,-0.234375,-0.18124985694885254,-0.14218735694885254,-0.5937497615814227,-0.5987501144409171,1,-0.06010578677168876,-1.1284397890367717,7.565000057220459,-1.7500032511584678,7.454999923706055,1.8484764414851191,7.43874979019165,-0.06010578677168876
4393,2005-01-19,7.393750190734862,7.96750020980835,7.315000057220459,7.903749942779541,13264800.0,-0.05193136553078903,1.0470583835414586,-2.266666525381527,40.54475038532871,43.26085722413377,0.12524061984586599,0.22447124042102917,0.24734527477582713,-0.0037870748728172643,8.061246359585523,0.6525001525878906,-0.14557985101152582,-0.20231230258941757,-0.4752354695049048,0.07061086432606967,-0.33877388604716163,-0.06585071913167351,0.40874958038330167,12.06898315687304,-30.471980109719176,0.13646158345774362,1,0.2474999427795419,0.2474999427795419,0.27624988555908203,-0.18875002861023038,-0.057500362396240234,2,0.007776822867390898,1.3870980973651805,7.798749923706055,-1.1284397890367717,7.565000057220459,-1.7500032511584678,7.454999923706055,0.007776822867390898
4394,2005-01-20,7.425000190734862,7.5562500953674325,7.3375000953674325,7.453750133514403,4889600.0,0.0042265425790499744,-1.1472378567500578,0.056372464230183335,41.2307790722309,43.537420035721084,0.11029206408164516,0.1805227393760287,0.22639381749462295,-0.03962407045656935,7.752439472006932,0.21875,-0.15293195193609943,-0.15712480545044016,-0.43531221612460946,0.12106260522372914,-0.2962185107875248,-0.018031100113355514,0.5425000190734872,16.858254067547758,-22.568664969080924,0.13909370533708473,1,0.2162499427795419,0.2162499427795419,0.26249992847442716,-0.22000002861023038,-0.11750030517578036,3,-0.014814832415986356,1.0470583835414586,7.393750190734862,1.3870980973651805,7.798749923706055,-1.1284397890367717,7.565000057220459,-0.014814832415986356
4395,2005-01-21,7.473750114440918,7.513750076293945,7.393750190734862,7.426249980926514,6172800.0,0.006565646121718283,-1.1333367241839527,-1.652181845322011,43.33082374125843,43.15519839419936,0.05957705011084702,0.11699877879973997,0.1878347161443994,-0.09308334085872971,6.978345110450277,0.11999988555908292,-0.12116960270059707,-0.09518737792968768,-0.36730174134800375,0.1769269854886284,-0.23124455963884571,0.04086980377947036,0.49375009536743164,24.329504995644523,-12.684063008755015,0.13605718170915784,1,0.16750001907348633,0.16750001907348633,0.21375000476837158,-0.26874995231628596,-0.28125,4,-0.03562470372135551,-1.1472378567500578,7.425000190734862,1.0470583835414586,7.393750190734862,1.3870980973651805,7.798749923706055,-0.03562470372135551
4396,2005-01-24,7.49875020980835,7.65500020980835,7.454999923706055,7.466249942779541,6385600.0,0.003345053685849919,-6.272697322790956,0.6842142247653465,46.81354393892648,43.34778061176411,0.012361886271824218,0.08348048257279306,0.16969780290115288,-0.12485077992347993,6.855412497332805,0.20000028610229492,-0.09121222478555069,-0.0620622873306278,-0.3322684077521094,0.20814383309085382,-0.19716534754136905,0.07304077288011346,0.45569999694824226,28.160936339879218,-9.47646303676925,0.1351030602107409,1,0.1424999237060547,0.1424999237060547,0.19687485694885254,-0.2937500476837176,-0.21125030517578214,0,-0.05800972261320558,-1.1333367241839527,7.473750114440918,-1.1472378567500578,7.425000190734862,1.0470583835414586,7.393750190734862,-0.05800972261320558
4397,2005-01-25,7.482500076293945,7.522500038146973,7.40749979019165,7.510000228881836,3028000.0,-0.0021670455822290213,3.3809809264305177,-0.8461515889550749,53.41113849807858,44.53540504375901,0.026718807122685817,0.09204534280540244,0.18768631333488628,-0.11616987258964073,7.260003502176518,0.11500024795532227,-0.07979874655471164,-0.07043743133544922,-0.34010615101978026,0.19923128834888182,-0.20527179117761474,0.0643969285067163,0.4591611274719236,25.670495004355477,-15.651251963232607,0.13483435984216552,1,0.15875005722045898,0.15875005722045898,0.203125,-0.2774999141693133,-0.25750017166137784,1,-0.05863685433413579,-6.272697322790956,7.49875020980835,-1.1333367241839527,7.473750114440918,-1.1472378567500578,7.425000190734862,-0.05863685433413579
4398,2005-01-26,7.5037498474121085,7.512499809265138,7.40625,7.512499809265138,2482400.0,0.002839929288539045,23.285776566752766,0.3181786655570073,53.8666606083643,46.2914863165353,0.0015129358402816706,0.047952897747950196,0.1659592503183518,-0.1464390679778509,6.998938837123517,0.1062498092651376,-0.08849585049445174,-0.03312516212463468,-0.2709518306897314,0.20470150644046203,-0.15203849640718303,0.08578817215791368,0.4253781334228526,52.36210775464556,7.44156216967243,0.11891333428254833,1,0.1375002861022958,0.1375002861022958,0.216250181198121,-0.2987496852874765,-0.25999975204467596,2,-0.04047976602681236,3.3809809264305177,7.482500076293945,-6.272697322790956,7.49875020980835,-1.1333367241839527,7.473750114440918,-0.04047976602681236
4399,2005-01-27,7.578750133514403,7.607500076293945,7.4337501525878915,7.4724998474121085,3409600.0,0.009995040829907431,1.1221342480831555,-12.142942779289088,51.944452391725335,47.469411606355116,-0.05759677404752228,-0.03836709793805948,0.0911821481750712,-0.22861730212919085,6.908851387647086,0.1737499237060538,-0.08285115878850657,0.04781262874603165,-0.17879402140707779,0.2744192788991411,-0.06549069633052262,0.16111595382258592,0.338095288848268,70.81337005663615,24.90367726994299,0.11330332507655459,1,0.06250000000000089,0.06250000000000089,0.17374992370605558,-0.3737499713897714,-0.24375009536743075,3,-0.031997400745989446,23.285776566752766,7.5037498474121085,3.3809809264305177,7.482500076293945,-6.272697322790956,7.49875020980835,-0.031997400745989446
4400,2005-01-28,7.50124979019165,7.605000019073486,7.40500020980835,7.5625,2868000.0,-0.010226005866064147,1.7350354896661004,-0.5764710106227813,44.34866299374524,47.167005103195415,0.03034515908101376,0.023918659892771643,0.16990369904973246,-0.1542278857824595,6.747852362540581,0.19999980926513672,-0.07699063277199247,-0.0192502021789549,-0.2297905407218872,0.1912901363639774,-0.12452037145042105,0.08601996709251125,0.40355872486817645,38.49983215332031,-3.757430796021879,0.10527016927146624,1,0.1400003433227539,0.1400003433227539,0.2515627145767212,-0.2962496280670184,-0.051249980926512784,4,-0.025829016504144153,1.1221342480831555,7.578750133514403,23.285776566752766,7.5037498474121085,3.3809809264305177,7.482500076293945,-0.025829016504144153
4401,2005-01-31,7.516250133514403,7.572500228881836,7.448750019073486,7.550000190734862,2387200.0,0.0019997125468833588,2.142857142857072,0.5510194548894131,50.15840841536391,47.2943577827802,0.008607596864734113,-0.005438654828004985,0.15322114548266885,-0.1713254845519847,6.728681137002207,0.12375020980834961,-0.05546499946597461,0.0046876430511462175,-0.18917857894706192,0.19855386504935435,-0.09224546794795785,0.10162075405025028,0.37676221238863583,54.938270151386625,12.661658292366106,0.09693311099910411,1,0.1250000000000009,0.1250000000000009,0.23656237125396817,-0.3112499713897714,-0.17125034332275302,0,-0.043073342866798425,1.7350354896661004,7.50124979019165,1.1221342480831555,7.578750133514403,23.285776566752766,7.5037498474121085,-0.043073342866798425
4402,2005-02-01,7.627500057220459,7.65625,7.408750057220459,7.487500190734862,3398400.0,0.014801253514701518,1.5063316811005656,-4.148137159326946,53.81603769007217,48.76894526108504,-0.14470612073752154,-0.12071165008715301,0.04126498125462419,-0.2814723380184283,7.148956874831466,0.24749994277954102,-0.03676402353243624,0.11456255912780744,-0.08231146545715795,0.31143658371277283,0.01612554683532519,0.2129995714202897,0.2539520429089288,88.55722714928005,46.25147791000171,0.09843701229248257,2,-0.13062500953674316,0.013750076293945312,0.1253124475479126,-0.42249989509582697,-0.3312501907348624,1,-0.04457556867089574,2.142857142857072,7.516250133514403,1.7350354896661004,7.50124979019165,1.1221342480831555,7.578750133514403,-0.04457556867089574
4403,2005-02-02,7.617499828338622,7.651249885559082,7.538750171661378,7.651249885559082,3510400.0,-0.0013110755564492704,5.666638409697739,-0.24107206719323646,57.47126024426796,50.57344316908916,-0.11133757429823454,-0.09760096025411347,0.054941509581138526,-0.27045590993859125,6.796256635526987,0.11249971389770419,-0.03387983622882107,0.0930623292922963,-0.09978925208120071,0.2859139106657933,-0.003363461394451761,0.18948811997904436,0.25262323093258665,84.5770332258508,37.44214546282758,0.09642579068674831,2,-0.09249973297119052,0.023750305175782138,0.1234377622604379,-0.41249966621399015,-0.40249967575073065,2,-0.051526082382814975,1.5063316811005656,7.627500057220459,2.142857142857072,7.516250133514403,1.7350354896661004,7.50124979019165,-0.051526082382814975
4404,2005-02-03,7.679999828338622,7.71999979019165,7.585000038146973,7.65625,4338400.0,0.008204791783189558,1.6024110782750174,-0.7036974243772423,59.05431641934469,52.32049791109874,-0.14959327003163647,-0.14509376249444728,-0.006424814503384724,-0.3324641132730175,6.303612655369828,0.13499975204467773,-0.05110945810763212,0.14131233692169065,-0.053377727500990346,0.33600240134437165,0.043967304710350597,0.2386573691330307,0.17902077089157142,87.30158249596552,35.87372659180116,0.09734503221134042,2,-0.11749982833862216,-0.03874969482421786,0.0609377622604379,-0.47499966621399015,-0.5112500190734846,3,-0.05680335191694419,5.666638409697739,7.617499828338622,1.5063316811005656,7.627500057220459,2.142857142857072,7.516250133514403,-0.05680335191694419
4405,2005-02-04,7.679999828338622,7.690000057220459,7.5662498474121085,7.637499809265138,2678400.0,0.0,2.9599765016441504,1.7894874214467766,55.07724968063503,53.23868743795525,-0.13104032505678553,-0.14017126346712416,-0.009297504783758903,-0.3297917994725861,6.797833232010284,0.1237502098083505,-0.020735046544394287,0.13362483978271378,-0.07089131884276068,0.33814099840818823,0.031366760469976995,0.23588291909545056,0.16814036005137645,87.14859560803848,36.73756268097587,0.10225807931273717,2,-0.11749982833862216,-0.03874969482421786,0.054062724113465244,-0.42937469482421875,-0.5112500190734846,4,-0.044921848685285926,1.6024110782750174,7.679999828338622,5.666638409697739,7.617499828338622,1.5063316811005656,7.627500057220459,-0.044921848685285926
4406,2005-02-07,7.5999999046325675,7.6912498474121085,7.518750190734862,7.6912498474121085,2976800.0,-0.010416656965389626,2.78081676377603,-2.1470565135927475,39.84674964155022,51.7315331205632,-0.03930062914416599,-0.0674700469804117,0.06599463677662332,-0.24807655674565776,7.4014173851843985,0.1724996566772461,0.0064332831423499215,0.05606241226196218,-0.14443894720868578,0.25656377173261014,-0.0441882674733618,0.15631309199728616,0.23747748113404032,61.44578682411598,16.48516042533374,0.10025067973532406,2,-0.03749990463256747,0.041250228881836826,0.13437509536743253,-0.34937477111816406,-0.46374988555908114,0,-0.01973685490127408,2.9599765016441504,7.679999828338622,1.6024110782750174,7.679999828338622,5.666638409697739,7.617499828338622,-0.01973685490127408
4407,2005-02-08,7.633749961853027,7.642499923706055,7.5,7.576250076293945,2726400.0,0.004440797058416823,2.8000076294139338,-0.630136127296005,69.75303409203299,53.49668572985972,-0.055137979999726916,-0.09662458713426858,0.027872217764416618,-0.28025688720684094,7.860295695133815,0.1424999237060547,0.028630846669318366,0.08374996185302752,-0.12005420046222781,0.28755412416828285,-0.0181521193045997,0.18565204301065474,0.19327787734265733,60.79549518502383,11.192043953627625,0.10190208115762744,2,-0.07124996185302734,0.007500171661376953,0.09781265258789062,-0.2806248664855966,-0.5500001907348633,1,-0.03782546888545002,2.78081676377603,7.5999999046325675,2.9599765016441504,7.679999828338622,1.6024110782750174,7.679999828338622,-0.03782546888545002
4408,2005-02-09,7.461249828338622,7.648749828338622,7.387499809265138,7.616250038146973,4619200.0,-0.022597037416265064,1.3750024383741601,-2.695661187865937,52.420673207047294,53.549599153784385,0.12370884155995565,0.07426864462095306,0.19716946928130508,-0.1074935132880821,7.643590804601935,0.26125001907348455,0.03848350236386988,-0.08531265258789134,-0.29282266216534225,0.12219735698955958,-0.1890676573766168,0.018442352200834122,0.35553745521755786,22.180458136562827,-30.26112105625691,0.10375500478872536,2,0.0924999713897714,0.18000030517578214,0.2540626525878915,-0.1081247329711914,-0.3787498474121085,2,-0.022114252390576405,2.8000076294139338,7.633749961853027,2.78081676377603,7.5999999046325675,2.9599765016441504,7.679999828338622,-0.022114252390576405
4409,2005-02-10,7.451250076293945,7.53249979019165,7.324999809265138,7.466249942779541,4030400.0,-0.0013402247980890403,1.813567431440299,0.09677320117270963,48.41549248478825,54.00146909723361,0.1270850941839079,0.08986007635619497,0.2051945077467412,-0.09548969677775254,7.433459219168656,0.20749998092651278,0.037607765342355215,-0.09593741893768293,-0.302151403195313,0.11027656531994712,-0.19904441106649795,0.007169573191132095,0.3555014627355204,34.47105907962945,-20.637270575826513,0.10310699212881512,2,0.07124972343444824,0.19000005722045898,0.1965625286102295,-0.09812498092651456,-0.28875017166137784,3,-0.03170607901856359,1.3750024383741601,7.461249828338622,2.8000076294139338,7.633749961853027,2.78081676377603,7.5999999046325675,-0.03170607901856359
4410,2005-02-11,7.571249961853027,7.606249809265138,7.357500076293945,7.463749885559082,2161600.0,0.016104664899230903,1.8028175067965992,-7.166735543758146,54.50308581461182,54.48421103048338,0.020181226335052926,-0.022118109000215824,0.07756184884383543,-0.21224844213531124,7.255650787509277,0.2487497329711923,0.03755675199567765,0.018249964714049938,-0.1835288277028697,0.2200287571309696,-0.08263943149441033,0.1191393609225102,0.22566654754025794,67.23552953981485,8.358382138838095,0.10088939620845992,2,-0.04875016212463379,0.07000017166137695,0.05281257629394531,-0.2181248664855966,-0.42624998092651367,4,-0.053161651591988934,1.813567431440299,7.451250076293945,1.3750024383741601,7.461249828338622,2.8000076294139338,7.633749961853027,-0.053161651591988934
4411,2005-02-14,7.4437499046325675,7.559999942779541,7.403749942779541,7.552499771118164,2628000.0,-0.016840027454232298,1.5252482438936048,-1.0116259470201108,47.88539471677842,53.82525070011741,0.15233529340722995,0.10101134237592202,0.1941380068228611,-0.0812377630350527,7.427826188025229,0.16750001907348633,0.0322601247388814,-0.1031875848770154,-0.31065412567940154,0.10427895592537073,-0.20692085527820847,0.0005456855241776637,0.3435282757172615,36.679563975709314,-25.30752740837704,0.1037332704011932,2,0.07874989509582608,0.19750022888183683,0.18031263351440519,-0.09062480926513672,-0.35249996185302646,0,-0.03694375803736838,1.8028175067965992,7.571249961853027,1.813567431440299,7.451250076293945,1.3750024383741601,7.461249828338622,-0.03694375803736838
4412,2005-02-15,7.329999923706055,7.4625000953674325,7.309999942779541,7.43625020980835,3700800.0,-0.015281273871885603,-1.0854686363947708,0.9770153245785113,41.38786785560326,52.038207101376884,0.24523614739021227,0.18745402684570855,0.2959006565375901,0.03509765023775202,6.983236841902252,0.1525001525878915,0.04229217379489736,-0.1935000658035282,-0.38660070151902826,-0.00039943008802811875,-0.29005038366127867,-0.09694974794577771,0.4478326941811872,5.904055404625513,-54.93350581988041,0.09655031785775009,2,0.18499994277954102,0.3087501525878906,0.29406261444091797,0.023125171661376065,-0.2837500572204581,1,-0.026432456568786455,1.5252482438936048,7.4437499046325675,1.8028175067965992,7.571249961853027,1.813567431440299,7.451250076293945,-0.026432456568786455
4413,2005-02-16,7.451250076293945,7.481249809265138,7.289999961853027,7.348750114440918,4437600.0,0.01654163081172122,1.3538525643658923,-0.9647029256405308,43.95734773877665,50.36076613686933,0.10943132315928139,0.07455496492150715,0.16962777756654202,-0.0818976936517064,7.405630864029586,0.19124984741211026,0.045031580624922185,-0.07512490749359113,-0.2616933887972843,0.11144357381010206,-0.16840914814543773,0.018159333158255464,0.3078692345889884,50.98820308070864,-8.232745253402108,0.09328424065184651,2,0.03937482833862305,0.17750000953674316,0.16812503337860107,-0.09812498092651456,-0.4675002098083487,2,-0.04932062424598771,-1.0854686363947708,7.329999923706055,1.5252482438936048,7.4437499046325675,1.8028175067965992,7.571249961853027,-0.04932062424598771
4414,2005-02-17,7.315000057220459,7.4625000953674325,7.25,7.420000076293945,3392800.0,-0.018285524935871322,1.2368424354826855,-1.0243908112282398,41.63862372971919,48.867585475656455,0.2106090636081719,0.21306548995061192,0.3009010648826038,0.059574512270252455,7.94296396553062,0.21250009536743253,0.029633954626756775,-0.20587491989135742,-0.41062614299518874,-0.0011236967875261072,-0.30825053144327264,-0.10349930833944221,0.41597209272068003,18.24563986561546,-41.795468394574605,0.10237561155191559,2,0.1556248664855957,0.2937500476837158,0.2684375047683716,0.0650000572204581,-0.36625003814697266,3,-0.03178401564938471,1.3538525643658923,7.451250076293945,-1.0854686363947708,7.329999923706055,1.5252482438936048,7.4437499046325675,-0.03178401564938471
4415,2005-02-18,7.207499980926514,7.3812499046325675,7.184999942779541,7.297500133514403,3600000.0,-0.014695840800142523,-1.9074019129967796,0.8571441546586898,37.202068237610206,48.57373198632979,0.2727155080216104,0.3157865820429917,0.40050104351848503,0.16940944812542114,8.652931791376936,0.19624996185302646,0.005400493096589187,-0.3000624895095827,-0.5478201086901073,-0.05230487032905806,-0.42394129909984546,-0.17618367991931994,0.4849943970193342,6.000010172526041,-52.42752687822466,0.12387880959026247,2,0.20937490463256836,0.36875009536743164,0.37406253814697266,0.20250010490417392,-0.23500013351440519,4,-0.006243506959837886,1.2368424354826855,7.315000057220459,1.3538525643658923,7.451250076293945,-1.0854686363947708,7.329999923706055,-0.006243506959837886
4416,2005-02-22,7.06374979019165,7.227499961853027,6.9749999046325675,7.176249980926514,7343200.0,-0.019944528770763137,1.3488360745905938,1.2500000000000124,27.245204492333684,43.85063980858543,0.37146239189653674,0.4482591660287438,0.531938832691286,0.31518127542810603,9.378497450983177,0.2525000572204599,-0.03287847148040246,-0.4220626592636112,-0.7396204454014246,-0.10450487312579781,-0.5808415523325179,-0.2632837661947045,0.5779951442375673,17.530844894380074,-35.553525697295655,0.15877889306890677,2,0.24812507629394442,0.4075002670288086,0.5178127288818359,0.358750343322753,-0.15124988555908292,1,0.011502416301280016,-1.9074019129967796,7.207499980926514,1.2368424354826855,7.315000057220459,1.3538525643658923,7.451250076293945,0.011502416301280016
4417,2005-02-23,7.043749809265138,7.136250019073486,7.018750190734862,7.073750019073486,3592000.0,-0.002831354665801422,-1.937516018858997,0.2666680795151025,27.027030123120454,41.02912391037133,0.3341041980894479,0.45714161469029246,0.5428072183918937,0.33608921568174477,10.429096350848665,0.11749982833862394,-0.0687029818238516,-0.4201251268386832,-0.7942310271268704,-0.04601922655049595,-0.6071780769827768,-0.23307217669458957,0.5179857215884818,13.580230633814727,-34.05321348394853,0.18705295014409373,2,0.24687504768371493,0.4275002479553214,0.5284377336502066,0.45062518119811834,-0.11874961853027521,2,0.006743586129638324,1.3488360745905938,7.06374979019165,-1.9074019129967796,7.207499980926514,1.2368424354826855,7.315000057220459,0.006743586129638324
4418,2005-02-24,7.199999809265138,7.24875020980835,6.957499980926514,7.057499885559082,4450400.0,0.022182786758620177,1.4270779109827187,-4.749964237463415,32.12290711142579,39.218836646664386,0.15298691576275836,0.2919363723986761,0.37768287584376115,0.1828625120274543,11.218495957696872,0.29125022888183594,-0.07842644617705208,-0.24868762493133456,-0.640233599034568,0.14285834917189888,-0.4444606119829517,-0.0529146378797174,0.2913274464419553,48.01975710581637,5.180829328775758,0.19577298705161691,2,0.08187508583068759,0.26250028610229403,0.3909376859664908,0.32562518119811834,-0.3212499618530291,3,-0.021354159285072782,-1.937516018858997,7.043749809265138,1.3488360745905938,7.06374979019165,-1.9074019129967796,7.207499980926514,-0.021354159285072782
4419,2005-02-25,7.336249828338622,7.3712501525878915,7.15625,7.2125000953674325,3337600.0,0.01892361426151079,1.2193520441814794,0.8684196436936819,38.37700940679047,37.42705037912867,-0.0014431588018100072,0.14396868276769315,0.2295663642640724,0.049161435736187364,11.210150766045684,0.2150001525878915,-0.11734434516745385,-0.10031259059906095,-0.4899142160900496,0.2892890348919277,-0.2951134033445557,0.09448822214643382,0.08034160889918951,89.38051105699765,49.992341859791026,0.1948008127454945,2,-0.07749986648559481,0.0025000572204598726,0.30500030517578214,0.21625018119811923,-0.2687497138977042,4,-0.048049067316571104,1.4270779109827187,7.199999809265138,-1.937516018858997,7.043749809265138,1.3488360745905938,7.06374979019165,-0.048049067316571104
4420,2005-02-28,7.307499885559082,7.389999866485597,7.221250057220459,7.382500171661378,3765600.0,-0.0039188881856890845,2.7500092718669817,-0.6060642257689295,39.754817223589,36.52365287988542,-0.015690676728398856,0.1659684129796366,0.24764415644744275,0.07840296313438877,11.345783731856965,0.1687498092651376,-0.13390451475556908,-0.11937503814697248,-0.5118289929452651,0.2730789166513201,-0.31560201554611833,0.07685193925217337,-0.34999990463256836,80.924854854038,42.49573048480842,0.19622697739914616,2,-0.08812499046325684,0.03125,0.33375024795532227,0.2800002098083487,-0.27250003814697354,0,-0.04909337969262906,1.2193520441814794,7.336249828338622,1.4270779109827187,7.199999809265138,-1.937516018858997,7.043749809265138,-0.04909337969262906
4421,2005-03-01,7.192500114440918,7.351250171661378,7.1875,7.324999809265138,5328000.0,-0.015737225168545588,-1.2982492537912882,1.7666558583989687,35.37697237552294,35.85577560432093,0.06696321050818987,0.2692759571272356,0.3511407874095873,0.19201309516818643,11.5606465876342,0.16375017166137784,-0.15052746542144213,-0.21818730831146205,-0.6216717176814743,0.18529710105855024,-0.4199295129964682,-0.016445103626455904,-0.22635013580322294,54.335305363289265,17.96143740304207,0.2017422046850062,3,0.026874780654907227,0.14624977111816406,0.44875001907348633,0.3949999809265128,-0.11750030517578036,1,-0.03058745408805741,2.7500092718669817,7.307499885559082,1.2193520441814794,7.336249828338622,1.4270779109827187,7.199999809265138,-0.03058745408805741
4422,2005-03-02,7.2874999046325675,7.3087501525878915,7.135000228881836,7.161250114440918,5396800.0,0.013208173608633134,1.0592548637307564,-0.9528307997926972,43.93013205186122,35.85275163910811,-0.03877701535987654,0.15546916650466347,0.2472776732193287,0.09678070690114016,11.417797046401576,0.17374992370605558,-0.18223220993761124,-0.10618751049041819,-0.49973704374404804,0.28736202276321166,-0.3029622771172331,0.09058725613639673,-0.31287292823791457,76.30058058384692,36.55617534339198,0.19677476662681476,3,-0.07749986648559481,0.05124998092651456,0.3537502288818368,0.3162500858306885,-0.3587498664855948,2,-0.05145797665967955,-1.2982492537912882,7.192500114440918,2.7500092718669817,7.307499885559082,1.2193520441814794,7.336249828338622,-0.05145797665967955
4423,2005-03-03,7.2249999046325675,7.331250190734862,7.15625,7.293749809265138,5248800.0,-0.008576329443279906,1.4347739553583156,-0.5445546050271174,42.37573068170602,35.934652411551085,-0.013126010828474755,0.19716512335802427,0.3029470596752697,0.16081791852567484,11.207280089741516,0.1750001907348624,-0.20164122868640533,-0.14906251430511563,-0.5346847830495971,0.23655975443936583,-0.3418736486773559,0.043748620067124655,-0.2420654704360956,35.29404064902258,-4.906012593798955,0.19281113437224062,3,-0.051249980926512784,0.11374998092651456,0.4162502288818368,0.41375017166137695,-0.33750009536742986,3,-0.04152245229862905,1.0592548637307564,7.2874999046325675,-1.2982492537912882,7.192500114440918,2.7500092718669817,7.307499885559082,-0.04152245229862905
4424,2005-03-04,7.2437500953674325,7.398749828338622,7.2437500953674325,7.25,2602400.0,0.0025951821428873423,-48.600671396976985,0.09090782985037904,38.15552167013359,36.04059168183146,-0.048104585143963874,0.15184144060697236,0.27522694779543766,0.14362978377900681,10.423226698094744,0.1737499237060547,-0.20512229685264582,-0.10849983692169118,-0.4698465719787084,0.252846898135326,-0.2891732044501998,0.07217353060681742,-0.2526743525251778,41.23223948380426,4.268084964017881,0.18067336752850868,3,-0.06562519073486417,0.0949997901916495,0.39750003814697177,0.4231250286102277,-0.375,4,-0.05038829931319022,1.4347739553583156,7.2249999046325675,1.0592548637307564,7.2874999046325675,-1.2982492537912882,7.192500114440918,-0.05038829931319022
4425,2005-03-07,7.335000038146973,7.4099998474121085,7.232500076293945,7.2437500953674325,2349600.0,0.012597058371450087,-2.120875619888394,-14.600213626308486,45.961007915939255,38.12012539556542,-0.1333945334461113,0.035225791869471834,0.17479444415395928,0.06704254176456814,9.772825430767554,0.17749977111816317,-0.21963620268008732,9.536743128535363e-08,-0.32675130560361865,0.3267514963384812,-0.16337560511809368,0.16337579585295625,-0.32761733188486364,72.72730425374037,34.25129919193365,0.16337570048552474,3,-0.15125012397766113,0.003749847412109375,0.30625009536743164,0.3318750858306876,-0.6912498474121103,0,-0.03646897373072577,-48.600671396976985,7.2437500953674325,1.4347739553583156,7.2249999046325675,1.0592548637307564,7.2874999046325675,-0.03646897373072577
4426,2005-03-08,7.449999809265138,7.481249809265138,7.303750038146973,7.3162498474121085,4190400.0,0.01567822365645366,-1.236223499798763,1.4657539257440308,54.45268642477194,41.16742054019336,-0.20991800750707146,-0.09653731700387613,0.05421723899197328,-0.0359897288780795,9.341150310099238,0.17749977111816495,-0.21850731928192335,0.122499871253968,-0.18495684671071455,0.42995658921865054,-0.03122848772837372,0.2762282302363097,-0.41846007453402834,90.9747183042342,46.380111406242165,0.15372835898234138,3,-0.2306249141693124,-0.11124992370605558,0.1912503242492667,0.21687531471252264,-0.903749942779541,1,-0.055704694292329715,-2.120875619888394,7.335000038146973,-48.600671396976985,7.2437500953674325,1.4347739553583156,7.2249999046325675,-0.055704694292329715
4427,2005-03-09,7.34499979019165,7.460000038146973,7.320000171661378,7.452499866485597,2747200.0,-0.014093962652576786,1.285704276338823,-0.8037391174142722,46.00937806810077,42.71036175760169,-0.06447169420080012,-0.015050548626174276,0.15298978383540884,0.08180600657588499,9.03447323137487,0.13999986648559481,-0.20382877784883036,0.031937360763549805,-0.24003945457734943,0.30391417610444904,-0.10405104690689981,0.16792576843399942,-0.277483249497819,58.076892604471254,13.70068480790556,0.1359884076704496,3,-0.03687477111816406,-0.006249904632568359,0.2962503433227539,0.32187533378600985,-0.953749656677247,2,-0.03675969892974873,-1.236223499798763,7.449999809265138,-2.120875619888394,7.335000038146973,-48.600671396976985,7.2437500953674325,-0.03675969892974873
4428,2005-03-10,7.296249866485597,7.356249809265138,7.1875,7.321249961853027,2041600.0,-0.006637157943987004,2.552635409503589,0.23255886162416256,49.24622325685537,43.918052185386685,-0.00070727508643742,0.021823064990049268,0.18885334435182077,0.14337770360189506,9.81088040950442,0.1687498092651376,-0.1617747846413664,-0.008562564849852627,-0.2714717951738512,0.25434666547414597,-0.14001718001185193,0.12289205031214667,-0.1956346643060609,37.02125518231038,-10.219927981787649,0.13145461516199924,3,0.011875152587889737,0.04250001907348544,0.27281272411346347,0.37062525749206365,-0.6962499618530291,3,-0.050368317294983034,1.285704276338823,7.34499979019165,-1.236223499798763,7.449999809265138,-2.120875619888394,7.335000038146973,-0.050368317294983034
4429,2005-03-11,7.2150001525878915,7.375,7.148749828338622,7.269999980926514,2147200.0,-0.011135818452560842,-1.413329026974914,2.1999847412691875,50.30801545149167,45.090629766264755,0.06876591033816659,0.08903068059453911,0.26011719880460493,0.23157827071328985,10.299038526716352,0.22625017166137784,-0.11642390266325098,-0.07799978256225515,-0.3343537981983955,0.1783542330738852,-0.20617679038032488,0.050177225255814584,-0.08393418184150736,19.92491069162229,-31.1890986767373,0.12817700781807015,3,0.09312486648559481,0.12374973297119052,0.36812496185302646,0.45187497138976873,-0.6512503623962411,4,-0.04539159201615339,2.552635409503589,7.296249866485597,1.285704276338823,7.34499979019165,-1.236223499798763,7.449999809265138,-0.04539159201615339
4430,2005-03-14,7.168749809265138,7.25,7.079999923706055,7.231249809265138,2587200.0,-0.006410303859268107,2.399988555951919,1.1363671830973887,54.68750332615385,47.236244316334854,0.10422515050419445,0.10917824213879523,0.29523539499764784,0.28394240485446165,11.27806394078952,0.1700000762939453,-0.08733874156750243,-0.10412511825561399,-0.32987405151009686,0.12162381499886887,-0.21699958488285542,0.008749348371627441,0.3125,22.11835784960361,-31.87043317579001,0.11287446662724121,3,0.1118750572204581,0.15562510490417392,0.43312525749206454,0.49812531471252264,-0.6187496185302752,0,-0.041848261116600116,-1.413329026974914,7.2150001525878915,2.552635409503589,7.296249866485597,1.285704276338823,7.34499979019165,-0.041848261116600116
4431,2005-03-15,7.168749809265138,7.227499961853027,7.127500057220459,7.198750019073486,2180000.0,0.0,1.2857096146615006,0.48000335693357954,55.681821137421956,48.541987548063815,0.1123127634200527,0.09224924649023247,0.2843572916216166,0.28997855214255797,12.309997104768154,0.09999990463256836,-0.07626056744866183,-0.09037511348724259,-0.3055542500896147,0.1248040231151295,-0.1979646817884282,0.017214454813943014,0.3044750022888181,23.355226008196812,-34.26838805023952,0.1075895683011859,3,0.1118750572204581,0.15562510490417392,0.43312525749206454,0.49812531471252264,-0.5074996948242196,1,-0.07323447358307134,2.399988555951919,7.168749809265138,-1.413329026974914,7.2150001525878915,2.552635409503589,7.296249866485597,-0.07323447358307134
4432,2005-03-16,7.136250019073486,7.1875,7.018750190734862,7.127500057220459,3023200.0,-0.004533536677433947,2.0337065167075443,-0.2916633553206794,46.73496331586838,49.02634672963741,0.13533323505686035,0.11540648792538555,0.30843965622189184,0.3305024350339254,13.164997594031435,0.1687498092651376,-0.06719733391615534,-0.11318740844726527,-0.33234023368891297,0.10596541679438243,-0.22276382106808956,-0.003610995826440977,0.3291102947235114,32.98242561336366,-24.78792658503191,0.10957641262082402,3,0.11374998092651367,0.16687488555908203,0.4656250476837158,0.5306251049041739,-0.49125003814697266,2,-0.08267649690116807,1.2857096146615006,7.168749809265138,2.399988555951919,7.168749809265138,-1.413329026974914,7.2150001525878915,-0.08267649690116807
4433,2005-03-17,7.083749771118164,7.1525001525878915,7.0374999046325675,7.0974998474121085,3710400.0,-0.0073568397708883015,-1.1647144357379406,-1.5714441416892717,35.85432976422064,48.770658740091534,0.18516180636564616,0.1464725992538174,0.35858943334441307,0.39132188046561645,13.934092942350206,0.11500024795532404,-0.041135005069894426,-0.14731264114379883,-0.3566243172926997,0.061999035005102066,-0.25196847921824883,-0.042656803069348825,0.36374613775634845,18.245506016517183,-34.0588158268377,0.10465583807445028,3,0.16625022888183594,0.2193751335144043,0.5181252956390381,0.5831253528594962,-0.31749963760376065,3,-0.09775890735542603,2.0337065167075443,7.136250019073486,1.2857096146615006,7.168749809265138,2.399988555951919,7.168749809265138,-0.09775890735542603
4434,2005-03-18,7.082499980926514,7.1312499046325675,7.00124979019165,7.057499885559082,7776000.0,-0.00017643059566363473,1.1224518394245417,-1.8181786655570602,36.994214554845996,47.77434836663672,0.18006901290383936,0.13640450504278157,0.35718397847297645,0.39983040006314496,14.551416735846285,0.13000011444091708,-0.03847063229952674,-0.13693742752075178,-0.35235696820090645,0.0784821131594029,-0.24464719786082956,-0.029227657180673994,0.34784609922241305,32.66336571030945,-15.358854616642219,0.10770977034007735,3,0.15874981880187988,0.19937491416931152,0.5149999856948853,0.5843751430511466,-0.38374996185302734,4,-0.06812567279821258,-1.1647144357379406,7.083749771118164,2.0337065167075443,7.136250019073486,1.2857096146615006,7.168749809265138,-0.06812567279821258
4435,2005-03-21,7.1624999046325675,7.1812500953674325,7.041250228881836,7.12375020980835,5203200.0,0.011295435781362162,2.6721239712834257,1.5499818802570742,48.19275724089193,47.07880067953895,0.08160871713339102,0.055717075204545274,0.2711724463357976,0.32744846274349104,14.622624031797017,0.1399998664855966,-0.025968647171726644,-0.05468750000000089,-0.27156710508275506,0.16219210508275328,-0.16312730254137797,0.053752302541376196,0.24210039811892248,71.27071473884057,23.053698082633012,0.1084398025413771,3,0.06812500953674405,0.11937499046325772,0.41937506198883145,0.5043752193450928,-0.4375,0,-0.08359513052888934,1.1224518394245417,7.082499980926514,-1.1647144357379406,7.083749771118164,2.0337065167075443,7.136250019073486,-0.08359513052888934
4436,2005-03-22,7.144999980926514,7.261250019073486,7.1287498474121085,7.1287498474121085,2668800.0,-0.0024432703579843063,-15.307579447752076,0.41936158692659287,40.53156125127216,46.47015436655799,0.05732269954878966,0.08391871831738396,0.278384321135265,0.35387920360034997,13.336813005756198,0.13250017166137784,-0.008550777416343358,-0.0762499332427975,-0.2838743247063089,0.13137445822071392,-0.1800621289745532,0.02756226248895821,0.2353992910713858,55.28848622675421,10.1849911860443,0.1038121957317559,3,0.04312491416931152,0.11374998092651367,0.43687498569488525,0.5218751430511466,-0.5349998474121103,1,-0.08327498835269354,2.6721239712834257,7.1624999046325675,1.1224518394245417,7.082499980926514,-1.1647144357379406,7.083749771118164,-0.08327498835269354
4437,2005-03-23,7.091249942779541,7.233749866485597,7.070000171661378,7.173749923706055,3765600.0,-0.007522748536103241,-1.6200051117138727,-5.076880190146147,41.00840131405175,45.554840817357594,0.079671319748984,0.1490517690899562,0.32540203031916093,0.4145817839767547,12.111819329889636,0.16374969482421875,-0.013159706225873258,-0.13237497806549037,-0.33239779774073774,0.06764784160975701,-0.23238638790311406,-0.03236356822786668,0.2664003603099836,34.61541283057624,-11.244402953068523,0.10001140983762379,3,0.09687495231628418,0.12812495231628418,0.4906250238418579,0.5756251811981192,-0.40124988555908203,2,-0.06063808662906567,-15.307579447752076,7.144999980926514,2.6721239712834257,7.1624999046325675,1.1224518394245417,7.082499980926514,-0.06063808662906567
4438,2005-03-24,7.046249866485597,7.1287498474121085,7.0037498474121085,7.1287498474121085,2788800.0,-0.006345859567362222,2.0303037308904504,0.9999999999999785,37.17530155325157,44.09565038421981,0.09552501769985877,0.19177510199083603,0.36244389026078405,0.4665229435613334,11.89172690358156,0.125,-0.04387685177623979,-0.16968755722045792,-0.38478370298009246,0.04540858853917662,-0.2772356301002752,-0.06213948434064065,0.2900164058300554,17.30770641528846,-27.93382795667708,0.10754807287981731,3,0.08500003814697177,0.1731250286102286,0.5306251049041739,0.6181252002716047,-0.27250003814697443,3,-0.05694516844592279,-1.6200051117138727,7.091249942779541,-15.307579447752076,7.144999980926514,2.6721239712834257,7.1624999046325675,-0.05694516844592279
4439,2005-03-28,6.983749866485597,7.09250020980835,6.9749999046325675,7.0625,7840800.0,-0.008869966462198842,-1.4415633313681608,0.954547293587271,26.30688839527238,40.94224872523298,0.13608309914351313,0.2387536721774035,0.4190370610942127,0.5341142650854112,12.606123476066772,0.11750030517578214,-0.05697645141688312,-0.21456255912780708,-0.4453453677036805,0.016220249448066326,-0.32995396341574423,-0.09917115483986993,0.33241541690261567,3.056754010428557,-37.1090271393906,0.11539140428793691,3,0.13437509536743075,0.2356250286102286,0.5759376287460318,0.6706252098083478,-0.19499969482421875,0,-0.031143688867631858,2.0303037308904504,7.046249866485597,-1.6200051117138727,7.091249942779541,-15.307579447752076,7.144999980926514,-0.031143688867631858
4440,2005-03-29,6.948750019073486,7.018750190734862,6.9099998474121085,6.973750114440918,5677600.0,-0.005011612397527454,-1.1219488367548793,0.31746099024529423,12.098293769348302,36.09963457322478,0.15264656452869207,0.25876589204737854,0.4470777215112012,0.573494744335397,13.613894673621822,0.1087503433227539,-0.07490051717781832,-0.23162491321563738,-0.4816408148154876,0.018390988384212825,-0.3566328640155625,-0.10661696241571228,0.3401220340142741,11.03207194977114,-21.768729164820595,0.125007950799925,3,0.13687491416931152,0.24687480926513672,0.5909374952316284,0.6600000858306885,-0.09000015258788974,1,-0.03597769373107107,-1.4415633313681608,6.983749866485597,2.0303037308904504,7.046249866485597,-1.6200051117138727,7.091249942779541,-0.03597769373107107
4441,2005-03-30,6.9724998474121085,7.0,6.90625,6.913750171661378,5449600.0,0.003417856200529812,-1.542372223838619,-2.3499780655743248,17.887905342800792,32.89440590955061,0.10966341618072839,0.22945330917257767,0.4129550222722722,0.5527712859892677,14.477326638346478,0.09375,-0.08973676261630725,-0.19687507152557426,-0.4634548877538798,0.06970474470273125,-0.33016497963972746,-0.06358516341142106,0.2784849851080864,20.228969288762183,-8.987322169615144,0.1332899081141528,3,0.11125016212463468,0.22125005722045987,0.5240626335144052,0.6037502288818368,-0.1912498474121085,2,-0.03549658633142927,-1.1219488367548793,6.948750019073486,-1.4415633313681608,6.983749866485597,2.0303037308904504,7.046249866485597,-0.03549658633142927
4442,2005-03-31,6.9124999046325675,7.007500171661378,6.887499809265138,6.957499980926514,5244800.0,-0.008605226832928525,-1.5263163178236683,-0.7659629728830725,17.547542623029898,30.86031844941831,0.1504031268451449,0.2739650531769291,0.4541354136940656,0.6132041088522309,15.109777662066998,0.12000036239624023,-0.11028830170073256,-0.23812501430511546,-0.5219180460898052,0.045668017479574274,-0.3800215301974603,-0.09622849841277059,0.2971167479852044,10.362732192481424,-17.12824609008458,0.1418965158923448,3,0.16187500953674405,0.27187490463257014,0.4790625572204599,0.5587501525878915,-0.1262497901916495,3,-0.04376126948160053,-1.542372223838619,6.9724998474121085,-1.1219488367548793,6.948750019073486,-1.4415633313681608,6.983749866485597,-0.04376126948160053
4443,2005-04-01,6.925000190734862,6.9937500953674325,6.761250019073486,6.918749809265138,15918400.0,0.001808359678083793,2.2347793781056295,-0.13889713050476854,22.2488095042534,29.221940110463574,0.1262976232891635,0.2506901819857612,0.43562916170656507,0.6022716148515252,16.177024772271054,0.2325000762939462,-0.13363538289282495,-0.21062474250793528,-0.5091942059191501,0.08794472090327954,-0.35990947421354313,-0.06134001080232743,0.2395201038135406,49.43398562219809,20.119042699314985,0.14928473170560758,4,0.08624982833862394,0.19624972343444913,0.45593726634979337,0.5462498664855966,-0.08750009536742986,4,-0.0339350363959291,-1.5263163178236683,6.9124999046325675,-1.542372223838619,6.9724998474121085,-1.1219488367548793,6.948750019073486,-0.0339350363959291
4444,2005-04-04,6.8787498474121085,7.036250114440918,6.826250076293945,6.923749923706055,7092000.0,-0.006678749754351454,-1.8000076294139338,-7.199572779983879,22.2488095042534,26.339279250837073,0.15713053913658737,0.28268707716333896,0.4742048410734956,0.6492778679381752,17.649457921002824,0.21000003814697266,-0.14569101033395615,-0.2386250734329236,-0.5535403306299775,0.07629018376413033,-0.3960827020314506,-0.08116744483439664,0.2212472030603081,42.72719548756116,11.985490998552251,0.157457628598527,4,0.13250017166137784,0.24250006675720304,0.49343764781951993,0.5837502479553232,-0.03749990463256747,0,-0.015264404347105187,2.2347793781056295,6.925000190734862,-1.5263163178236683,6.9124999046325675,-1.542372223838619,6.9724998474121085,-0.015264404347105187
4445,2005-04-05,7.067500114440918,7.1624999046325675,6.856249809265138,6.856249809265138,6380800.0,0.027439617839834618,-1.8994049983748134,-4.694443267070629,42.88227406811471,26.600469563819576,-0.05197871709935775,0.0768067750557,0.278243373543293,0.46194966700070594,18.708414844198288,0.30625009536742986,-0.13829166147279093,-0.03649981021881121,-0.3347805629713987,0.26178094253377626,-0.18564018659510495,0.11264056615748252,-0.30625009536743164,76.3240330749798,42.8036263758776,0.14914037637629363,4,-0.07000017166137695,0.053749799728393555,0.23124980926513672,0.39499998092651367,-0.13500022888183594,1,-0.03944109490850589,-1.8000076294139338,6.8787498474121085,2.2347793781056295,6.925000190734862,-1.5263163178236683,6.9124999046325675,-0.03944109490850589
4446,2005-04-06,7.0349998474121085,7.107500076293945,6.966249942779541,7.0625,4888800.0,-0.0045985520343185815,1.4042513473151095,-0.13017804904475178,42.88224531895587,26.808674453253367,-0.0410385264439439,0.08076292281379605,0.3022001536934589,0.49380134931587527,20.17879859546234,0.1412501335144043,-0.13331474915926567,-0.04825007915496915,-0.2991633699207794,0.2026632116108411,-0.17370672453787428,0.07720656622793598,-0.26572483062744023,68.22427574208353,33.20504813756026,0.12545664538290496,4,-0.07312488555908114,0.08625006675720304,0.24406254291534513,0.42750024795532315,-0.3624997138977051,2,-0.02505330273622497,-1.8994049983748134,7.067500114440918,-1.8000076294139338,6.8787498474121085,2.2347793781056295,6.925000190734862,-0.02505330273622497
4447,2005-04-07,7.074999809265138,7.078750133514403,6.940000057220459,7.0662498474121085,5040000.0,0.0056858511329951344,16.076291079813963,-0.31817866555699703,49.37388510604038,28.164072625785458,-0.0934089262701594,0.02055180283449065,0.25446923034342994,0.45086398582843934,21.785874420994723,0.13875007629394442,-0.1461735728682294,0.005249881744386009,-0.21333797913438968,0.2238377426231617,-0.10404404869500183,0.11454381218377385,-0.2978602947235114,78.19311643029837,39.35630488196208,0.10929393043938765,4,-0.11312484741211026,0.046250104904173917,0.204062581062316,0.38750028610229403,-0.4549999237060556,3,-0.04151940878930549,1.4042513473151095,7.0349998474121085,-1.8994049983748134,7.067500114440918,-1.8000076294139338,6.8787498474121085,-0.04151940878930549
4448,2005-04-08,6.928750038146973,7.18874979019165,6.911250114440918,7.059999942779541,3887200.0,-0.02067134629836198,-2.3383469429314703,-15.000054495909762,40.88889742878249,29.784295851731024,0.03846578878828577,0.14530775258652717,0.39044416072308685,0.5920586470521236,22.389549803429666,0.2774996757507324,-0.15573025009745933,-0.1226248979568485,-0.321983892657256,0.07673409674355902,-0.22230439530705226,-0.02294540060664474,-0.14390331580352722,28.275873862331412,-10.873317475789452,0.09967949735020379,4,0.0462498664855957,0.19249987602233887,0.3456249237060547,0.533750057220459,-0.17250013351440519,4,-0.02056646912091009,16.076291079813963,7.074999809265138,1.4042513473151095,7.0349998474121085,-1.8994049983748134,7.067500114440918,-0.02056646912091009
4449,2005-04-11,6.887499809265138,6.93874979019165,6.8062500953674325,6.9099998474121085,5338400.0,-0.005953487808728508,2.3124955296473564,0.17142898663400413,32.91926532793052,32.09773713601794,0.07222206659469688,0.1694523767949878,0.4183105193390917,0.6278827399259148,23.01574210146982,0.13249969482421786,-0.16421674310097067,-0.14750010967254568,-0.34405092733122533,0.04905070798613398,-0.24577551850188506,-0.04922470084320629,-0.08649696420776376,21.2417722150195,-13.272370242137523,0.09827540882933977,4,0.08750009536743075,0.23375010490417392,0.36875009536743075,0.575000286102294,-0.061249732971192294,0,-0.0072594867923545525,-2.3383469429314703,6.928750038146973,16.076291079813963,7.074999809265138,1.4042513473151095,7.0349998474121085,-0.0072594867923545525
4450,2005-04-12,6.8687500953674325,6.901249885559082,6.7750000953674325,6.8687500953674325,4925600.0,-0.0027222815850365123,2.8846340067785463,-0.0,32.86823630997806,33.76221835459319,0.08764746647810817,0.17346829953653842,0.42568099319871155,0.6419802743633332,23.325499775725795,0.1262497901916495,-0.16694003872198238,-0.1512498378753655,-0.35059246430877167,0.04809278855804067,-0.2509211510920686,-0.05157852465866242,0.31999969482421786,22.658626984566073,-8.846513904100725,0.09967131321670288,4,0.10624980926513583,0.252499818801879,0.38968729972839267,0.5937499999999991,0.08124971389770508,1,-0.00400366183163936,2.3124955296473564,6.887499809265138,-2.3383469429314703,6.928750038146973,16.076291079813963,7.074999809265138,-0.00400366183163936
4451,2005-04-13,6.643750190734862,6.75,6.510000228881836,6.7150001525878915,19688800.0,-0.03275703752627701,2.398235107453194,-100.0,27.10999738044569,34.824713327639394,0.2917955563683208,0.3764190956673401,0.6359689440797434,0.8594355672437084,24.106279032978943,0.3587498664855966,-0.16170522182190794,-0.34999976158142143,-0.5989593465646186,-0.10104017659822428,-0.47447955407302,-0.22551996908982286,0.5367246055603037,19.705347815610068,-10.935179434915277,0.12447979249159835,4,0.20562481880188077,0.35187482833862394,0.6174997091293344,0.8187499046325692,0.4224996566772461,2,0.043461853100211334,2.8846340067785463,6.8687500953674325,2.3124955296473564,6.887499809265138,-2.3383469429314703,6.928750038146973,0.043461853100211334
4452,2005-04-14,6.546249866485597,6.65749979019165,6.521249771118164,6.603750228881836,8027200.0,-0.014675495232381874,-1.5348710328461488,0.8070230621996435,25.72817152052629,35.21130910722527,0.37088201379731167,0.45055177175574723,0.7137345574121721,0.9486080137808983,24.30614679171379,0.13625001907348633,-0.14751774853807031,-0.4180000782012927,-0.7281627536259467,-0.10783740277663867,-0.5730814159136202,-0.26291874048896524,0.607405947113036,5.340649875899448,-25.871609626799714,0.15508133771232718,4,0.3031251430511466,0.4387502670288077,0.732812523841857,0.916250228881835,0.4987502098083487,3,0.019285891862325988,2.398235107453194,6.643750190734862,2.8846340067785463,6.8687500953674325,2.3124955296473564,6.887499809265138,0.019285891862325988
4453,2005-04-15,6.391250133514403,6.547500133514403,6.383749961853027,6.4937500953674325,5628000.0,-0.023677637751766123,-1.7872297253424951,1.7825967973331043,23.608039577681794,35.36233467093953,0.4941748984478913,0.5807884267489074,0.8471139686284834,1.0965294055842634,24.706066260090836,0.16375017166137606,-0.14788266162555974,-0.5383748292922981,-0.9349456545877715,-0.1418040039968247,-0.7366602419400348,-0.3400894166445614,0.7366594566955573,1.35138269931139,-32.04171572120933,0.1982854126477367,4,0.39499974250793546,0.48812484741211026,0.9321873188018808,1.0712499618530282,0.7599997520446786,4,0.03579108112905205,-1.5348710328461488,6.546249866485597,2.398235107453194,6.643750190734862,2.8846340067785463,6.8687500953674325,0.03579108112905205
4454,2005-04-18,6.5999999046325675,6.663750171661378,6.394999980926514,6.40749979019165,6689600.0,0.032661805868545724,-1.4712691557231572,-1.8780505959303266,36.54773299627655,34.658496774068624,0.2701336586676959,0.3520893595309831,0.6167089320662997,0.8801867145952835,24.588541278688552,0.27250003814697443,-0.13914119526707935,-0.3055000543594373,-0.721158462731343,0.11015835401246843,-0.5133292585453901,-0.09767085017348442,0.48326010787597706,41.78743471706719,5.3358986826566195,0.20782920418595305,4,0.1862499713897714,0.2793750762939462,0.7234375476837167,0.8625001907348642,0.46250009536743253,0,0.023674242766326126,-1.7872297253424951,6.391250133514403,-1.5348710328461488,6.546249866485597,2.398235107453194,6.643750190734862,0.023674242766326126
4455,2005-04-19,6.56374979019165,6.65749979019165,6.519999980926514,6.65749979019165,10078400.0,-0.0054924416613207905,1.9333292643229167,-0.4870126974847806,34.38395947897172,33.714242791848164,0.254137397916403,0.3596206014070855,0.6304360669039504,0.9065601381058617,24.946150884350647,0.13749980926513672,-0.1388478174577692,-0.31181266307830846,-0.7357008571199444,0.11207553096332745,-0.5237567600991264,-0.0998685660574905,0.4775396192775627,49.146705690277855,10.203467589246173,0.21194409702081798,4,0.22250008583068848,0.25875020027160645,0.7596876621246338,0.8987503051757812,0.4975004196166992,1,0.03999242726993568,-1.4712691557231572,6.5999999046325675,-1.7872297253424951,6.391250133514403,-1.5348710328461488,6.546249866485597,0.03999242726993568
4456,2005-04-20,6.550000190734862,6.59250020980835,6.497499942779541,6.5875000953674325,5221600.0,-0.002094778121697227,3.0,0.3999989827474148,35.64357894060977,32.18865321791143,0.2144014572521762,0.3441537032189741,0.6236175713902963,0.9098336798247972,26.077467084899116,0.0950002670288086,-0.13642000646648178,-0.29581227302551394,-0.7235797142555436,0.1319551682045157,-0.5096959936405288,-0.08192855241049912,0.45183685187737943,59.37503725287456,16.121882731441502,0.21388372061501484,4,0.23624968528747647,0.27249979972839444,0.7524996995925912,0.9124999046325692,0.552499771118165,2,0.06106864227211539,1.9333292643229167,6.56374979019165,-1.4712691557231572,6.5999999046325675,-1.7872297253424951,6.391250133514403,0.06106864227211539
4457,2005-04-21,6.661250114440918,6.732500076293945,6.607500076293945,6.62624979019165,8510400.0,0.01698472068190493,-2.448287655465888,-0.9333443535978603,40.31220969416573,32.12457680295401,0.04278875718526276,0.20979376810950612,0.49158018530307146,0.788668219452358,26.509705295361265,0.18249988555908292,-0.15909312446668267,-0.1630623579025272,-0.5820228220588239,0.2558981062537695,-0.37254258998067513,0.04641787417562071,0.30350170332577076,79.56991011537062,35.56608470942801,0.20948023207814834,4,-2.384185791015625e-07,0.16124987602233887,0.6412497758865356,0.8012499809265137,0.497499942779541,3,0.06079935838067274,3.0,6.550000190734862,1.9333292643229167,6.56374979019165,-1.4712691557231572,6.5999999046325675,0.06079935838067274
4458,2005-04-22,6.644999980926514,6.6875,6.517499923706055,6.666250228881836,12856000.0,-0.0024395020807244094,4.333353279528472,-0.6071443168349205,41.22066040483088,33.046954033720716,0.016266749389832746,0.204949849412551,0.49198648171587855,0.7964243346292044,26.723107297618043,0.1700000762939453,-0.18280577594174474,-0.1592499971389767,-0.5718423342684362,0.25334233999048283,-0.365546165703706,0.047046171425752625,0.28489172548535535,74.07405314295644,28.673243331310715,0.2062961685647297,4,-0.0025000572204589844,0.17750000953674316,0.6315624713897705,0.817500114440918,0.6199998855590829,4,0.060195650340943985,-2.448287655465888,6.661250114440918,3.0,6.550000190734862,1.9333292643229167,6.56374979019165,0.060195650340943985
4459,2005-04-25,6.766250133514403,6.78249979019165,6.6500000953674325,6.6500000953674325,5283200.0,0.018246825122034682,-1.2795638941073397,-5.470526197688685,38.08110479101226,33.62616164272452,-0.13856275585164823,0.07016719954691641,0.35629713501140703,0.6679975541852974,26.5438385202403,0.13749980926513672,-0.21570961711689307,-0.02712485790252739,-0.4311734598973107,0.37692374409225593,-0.2291491588999186,0.17489944309486383,0.13087306822393519,94.29836302552471,50.62764217575894,0.2020243009973915,4,-0.18312525749206454,0.05624985694885343,0.5103123188018808,0.6962499618530282,0.6237497329711932,0,0.056900017653457535,4.333353279528472,6.644999980926514,-2.448287655465888,6.661250114440918,3.0,6.550000190734862,0.056900017653457535
4460,2005-04-26,6.698750019073486,6.821249961853027,6.696249961853027,6.7562499046325675,6472800.0,-0.009976000459483103,-3.0,-0.49462250916757583,37.054861538179175,34.731146549139346,-0.10919626861688858,0.12435328524473288,0.40440744636247317,0.7243828141570701,25.899835895514578,0.125,-0.23334278568817624,-0.08212497234344518,-0.4813742762937805,0.31712433160689013,-0.2817496243186124,0.11749967963172203,0.16757078827173366,62.16218206562163,20.705157734045805,0.19962465197516763,4,-0.09625005722045898,0.12374997138977051,0.562812328338623,0.7637500762939453,0.7249999046325684,1,0.054301172590528246,-1.2795638941073397,6.766250133514403,4.333353279528472,6.644999980926514,-2.448287655465888,6.661250114440918,0.054301172590528246
4461,2005-04-27,6.7249999046325675,6.797500133514403,6.513750076293945,6.713749885559082,5869600.0,0.003918624442521335,2.63198964846912,-0.19565289502926128,36.38131999722426,35.9148297132169,-0.13712947567277034,0.0828588300165718,0.36278334472580287,0.6862395596674933,25.51132571235632,0.2837500572204581,-0.2418568363465221,-0.043500089645386986,-0.43296373179743863,0.34596355250666466,-0.2382319107214128,0.15123173143063884,0.11236665198312057,68.69915673449358,30.571699251844237,0.1947318210760259,4,-0.12249994277954013,0.09750008583068936,0.5312500000000009,0.7375001907348642,0.6325001716613778,2,0.050000046088350736,-3.0,6.698750019073486,-1.2795638941073397,6.766250133514403,4.333353279528472,6.644999980926514,0.050000046088350736
4462,2005-04-28,6.610000133514403,6.735000133514403,6.5587501525878915,6.6912498474121085,5126400.0,-0.017100337955238576,1.0888851212930177,-7.222184546264293,37.288133014719065,37.43484009510993,-0.013561920644746372,0.1834391176372634,0.46442267225786704,0.7887960126785929,24.99548725848367,0.1762499809265119,-0.2536879918276327,-0.14337487220764267,-0.5327874086359401,0.24603766422065476,-0.3380811404217914,0.05133139600650605,0.21124982833862394,31.30084326550584,-7.739295351931638,0.1947062682141489,4,-0.0018751621246329009,0.19874978065490811,0.6134372949600229,0.8524999618530282,0.7337498664855966,3,0.07450829325123953,2.63198964846912,6.7249999046325675,-3.0,6.698750019073486,-1.2795638941073397,6.766250133514403,0.07450829325123953
4463,2005-04-29,6.690000057220459,6.701250076293945,6.49875020980835,6.633749961853027,5530400.0,0.012102862646013568,4.142845032727625,-0.6923113038681167,42.35977195915095,38.080622202095974,-0.052218973112442946,0.08952064845228769,0.3678075948119055,0.6995657235251267,23.891349508410226,0.2024998664855957,-0.2369713146404564,-0.05162494182586652,-0.43333853343337037,0.3300886497816373,-0.24248173762961844,0.1392318539778854,0.10750007629394442,59.3023238621326,17.266803547433575,0.19085679580375192,4,-0.030625104904174805,0.09624981880187988,0.5137498378753662,0.7725000381469727,0.7950000762939444,4,0.07006726397469643,1.0888851212930177,6.610000133514403,2.63198964846912,6.7249999046325675,-3.0,6.698750019073486,0.07006726397469643
4464,2005-05-02,6.773749828338622,6.81374979019165,6.701250076293945,6.737500190734862,3077600.0,0.012518650284281119,-1.0689627956942438,0.6444369092527444,46.50090871346259,39.42694989481718,-0.1215083147267455,-0.0026338302784969514,0.27246569849880586,0.607837114152793,22.89253223338225,0.1237497329711914,-0.20638182722380982,0.037374830245970436,-0.3392521788764782,0.41400183936841906,-0.15093867431525343,0.2256883348071943,-0.3899998664855948,85.2712651053993,39.09992429350189,0.18831350456122423,5,-0.11437487602233798,0.012500047683716708,0.4015625715255746,0.6887502670288095,0.5275001525878915,0,0.07252261311626595,4.142845032727625,6.690000057220459,1.0888851212930177,6.610000133514403,2.63198964846912,6.7249999046325675,0.07252261311626595
4465,2005-05-03,6.788750171661378,6.8062500953674325,6.698750019073486,6.8062500953674325,3719200.0,0.002214481447188943,11.285776566757594,-0.4827613422606911,56.31808437299118,41.72411716508178,-0.11313308135447286,-0.04172756322722648,0.24927410974895103,0.5840857588166601,23.03984159658231,0.1075000762939462,-0.15502480370461047,0.06631267070770352,-0.27796132776083393,0.410586669176241,-0.1058243285265652,0.23844966994197225,-0.39640021324157804,92.06360259278686,40.78702259627748,0.17213699923426876,5,-0.12875008583068936,-0.002500295639038974,0.37999975681304843,0.6737499237060538,0.5674996376037598,1,0.08856559449396828,-1.0689627956942438,6.773749828338622,4.142845032727625,6.690000057220459,1.0888851212930177,6.610000133514403,0.08856559449396828
4466,2005-05-04,6.858749866485597,6.867499828338622,6.744999885559082,6.8087501525878915,5220800.0,0.01031113136500772,2.6296474211803256,-2.857138964577657,63.95090616176374,44.3506389948149,-0.15056433508633393,-0.13239652405050695,0.17636189363792987,0.5043758841076551,23.04565809283786,0.12249994277954013,-0.12969568785069985,0.14512486457824814,-0.17353166438330536,0.46378139353980163,-0.014203399902528169,0.30445312905902444,-0.4579719114303602,97.62712653428623,38.865296372249276,0.15932826448077658,5,-0.17562484741211026,-0.07249999046325772,0.28187501430511386,0.5800001621246329,0.528749942779541,2,0.08237653628123387,11.285776566757594,6.788750171661378,-1.0689627956942438,6.773749828338622,4.142845032727625,6.690000057220459,0.08237653628123387
4467,2005-05-05,6.78125,6.875,6.710000038146973,6.824999809265138,3998400.0,-0.011299415781918176,1.295648597188406,-0.8750011920997345,68.70504633672101,47.404459653913804,-0.06062808749948978,-0.08224897152996036,0.2506333915445298,0.5734325959642241,22.95493208183201,0.16499996185302734,-0.09768179111774877,0.08231248855590856,-0.1899069905563282,0.3545319676681453,-0.05379725100021027,0.21842222811202738,-0.3618031700134283,75.08304258395823,8.684951672029015,0.13610973955611855,5,-0.0943748950958252,0.004999876022338867,0.35749995708465576,0.6556251049041748,0.7424998283386222,3,0.08497696977606561,2.6296474211803256,6.858749866485597,11.285776566757594,6.788750171661378,-1.0689627956942438,6.773749828338622,0.08497696977606561
4468,2005-05-06,6.786250114440918,6.866250038146973,6.706250190734862,6.8375000953674325,3854400.0,0.0007373440650202401,1.9425295420165467,1.1714332425068086,61.102851928811255,49.96243155811369,-0.04859507446697986,-0.10379376128771334,0.23735927315296834,0.5592540816172047,23.83745806914928,0.15999984741211026,-0.06491953994218314,0.0944375991821289,-0.15928655465359665,0.34816175301785446,-0.032424477735733426,0.22129967609999124,-0.33947009425354047,49.6454495526523,-19.04509129103659,0.12686207691786267,5,-0.09937500953674316,-2.384185791015625e-07,0.34312474727630615,0.6412498950958252,0.8062500953674316,4,0.08215139085026357,1.295648597188406,6.78125,2.6296474211803256,6.858749866485597,11.285776566757594,6.788750171661378,0.08215139085026357
4469,2005-05-09,6.8375000953674325,6.8375000953674325,6.68874979019165,6.763750076293945,3412000.0,0.007552032427666777,3.0339055377751185,-1.4390252979651763,66.03224231781874,53.182140533629195,-0.09909643126394574,-0.16757322323985147,0.173867808129474,0.49685501167687374,24.13345611398232,0.14875030517578214,-0.0432933018849031,0.14818756580352854,-0.0983002261568986,0.3946753577639557,0.02494366982331453,0.27143146178374256,-0.3650268763912976,79.86584569695,8.343623363180242,0.12324389598021364,5,-0.15062499046325772,-0.05125021934509366,0.2287498712539664,0.5268750190734854,0.9562497138977051,0,0.09469835892004852,1.9425295420165467,6.786250114440918,1.295648597188406,6.78125,2.6296474211803256,6.858749866485597,0.09469835892004852
4470,2005-05-10,6.841249942779541,6.862500190734862,6.727499961853027,6.796249866485597,4643200.0,0.0005484237454926877,2.0856993384268714,0.6101703682151554,67.25925431951134,56.61302212499443,-0.08996803345388393,-0.18286450650179464,0.15859449567814465,0.4827428831158196,24.19003512317122,0.13500022888183505,-0.020524364479991952,0.15331242084503138,-0.0892360765842879,0.39586091827435066,0.0320381721303713,0.27458666955969147,-0.34462511694197406,81.87918432135588,8.456062120759512,0.12127424871465983,5,-0.1543748378753662,-0.05500006675720215,0.2250000238418579,0.523125171661377,1.0062499046325675,1,0.06723918026594977,3.0339055377751185,6.8375000953674325,1.9425295420165467,6.786250114440918,1.295648597188406,6.78125,0.06723918026594977
4471,2005-05-11,6.932499885559082,6.93874979019165,6.75,6.863749980926514,3516800.0,0.013338197484781045,3.6461650419911615,1.5277730682829955,66.46433516562394,59.85482236398386,-0.16616250227618767,-0.26495738868617646,0.06035118482845547,0.38191533468355576,22.743662551208683,0.1887497901916504,0.0010306476068002723,0.23012487888336164,-0.03470111553753785,0.49495087330426113,0.0977118816729119,0.3625378760938114,-0.41317254927176883,97.50003814697266,23.827731864064575,0.1324129972104497,5,-0.21374988555908203,-0.14625000953674316,0.12687504291534424,0.30812501907348633,0.8324999809265146,2,0.06112512523638958,2.0856993384268714,6.841249942779541,3.0339055377751185,6.8375000953674325,1.9425295420165467,6.786250114440918,0.06112512523638958
4472,2005-05-12,6.672500133514403,6.957499980926514,6.5900001525878915,6.949999809265138,7410400.0,-0.0375044726053696,1.5128191752103322,-4.03636451910475,51.288064365696606,60.84685485360004,0.11581432715077788,0.005255108116381635,0.30712956512756495,0.631606551895799,21.553199901651507,0.36749982833862216,0.024719652179393314,-0.03618738651275688,-0.2911801942237586,0.21880542119824486,-0.16368379036825775,0.09130901734274399,-0.11961900091474309,22.448984887822764,-49.058619800876585,0.1274964038555008,5,0.10124993324279874,0.11374974250793546,0.369062304496766,0.568124771118165,1.1574997901916513,3,0.10715618755246759,3.6461650419911615,6.932499885559082,2.0856993384268714,6.841249942779541,3.0339055377751185,6.8375000953674325,0.10715618755246759
4473,2005-05-13,6.619999885559082,6.723750114440918,6.559999942779541,6.672500133514403,4903200.0,-0.007868152402369377,1.1129025807622617,0.1891903037842828,42.67833006847845,60.42212389304625,0.17583137663745418,0.07986618012772873,0.34754065789353383,0.674845325763652,19.812712997647864,0.16375017166137695,0.04700882954034924,-0.10012512207031232,-0.3120506336237252,0.11180038948310056,-0.2060878778470192,0.005837633706394563,0.33750009536743164,15.094323778997095,-51.31911751626909,0.10596275577670652,5,0.1387500762939453,0.16624999046325684,0.4215625524520874,0.6206250190734863,1.1575002670288095,4,0.1365181206046524,1.5128191752103322,6.672500133514403,3.6461650419911615,6.932499885559082,2.0856993384268714,6.841249942779541,0.1365181206046524
4474,2005-05-16,6.7562499046325675,6.773749828338622,6.632500171661378,6.6500000953674325,2388800.0,0.020581574233966782,1.0,-2.0237963324583794,52.693205187992326,60.01935953915749,0.04116710008107116,-0.046459803254932375,0.19993100139524422,0.5289343555507164,18.807081601969234,0.15374994277954013,0.08088174485209976,0.028312397003173118,-0.17636360951628482,0.23298840352263106,-0.07402560625655585,0.1306504002629021,0.2012500762939462,49.371054847663814,-16.85392461086245,0.10233800325972901,5,0.0025000572204598726,-0.08562493324279696,0.29187500476837247,0.4843750000000009,0.8975000381469735,0,0.12377432998776272,1.1129025807622617,6.619999885559082,1.5128191752103322,6.672500133514403,3.6461650419911615,6.932499885559082,0.12377432998776272
4475,2005-05-17,6.826250076293945,6.8375000953674325,6.701250076293945,6.767499923706055,2715200.0,0.010360802612316089,2.353838750190683,0.5529436052095487,54.555690531350294,58.97544669133377,-0.025651877303150883,-0.10096216439418182,0.1162086808483469,0.44904330826610206,17.580464649738907,0.13625001907348722,0.10502610461644224,0.08518755435943604,-0.10852993168791158,0.27890504040678366,-0.011671188664237775,0.18204629738310985,0.12329990386962919,66.98115923600498,1.0249812213843512,0.096858743023674,5,-0.06750011444091797,-0.1556251049041748,0.22187483310699463,0.41437482833862305,0.6749997138977051,1,0.14173224276255336,1.0,6.7562499046325675,1.1129025807622617,6.619999885559082,1.5128191752103322,6.672500133514403,0.14173224276255336
4476,2005-05-18,6.949999809265138,6.956250190734862,6.762499809265138,6.8375000953674325,5199200.0,0.018128508564452916,2.099994277975989,1.9148837737809232,65.17856496632977,58.58361542795697,-0.15097301808955876,-0.20364965286340908,-0.02381549283118556,0.3172393805173188,15.985241687719151,0.1937503814697248,0.12098538391204183,0.18893730640411466,-0.004317745573055198,0.3821923583812845,0.09230978041552973,0.2855648323926996,-0.3899998664855966,98.11316454299234,26.626032563351174,0.09662752598858486,5,-0.19124984741211026,-0.2793748378753671,0.09812510013580233,0.29062509536743075,0.4200000762939444,2,0.12913669968026498,2.353838750190683,6.826250076293945,1.0,6.7562499046325675,1.1129025807622617,6.619999885559082,0.12913669968026498
4477,2005-05-19,7.0662498474121085,7.09499979019165,6.954999923706055,6.954999923706055,3760000.0,0.016726624652851907,-1.5168532583537642,0.9888907255996429,66.2702679073304,59.15777275890354,-0.24869757272031023,-0.3035664288271489,-0.15193969746884406,0.193868673986775,15.696836162157613,0.14499998092651278,0.12481476142781034,0.2849373579025256,0.05443389977045676,0.5154408160345945,0.16968562883649163,0.4001890869685596,-0.4983248996734613,94.62617738703841,20.705568390294502,0.11525172906603436,5,-0.23874998092651278,-0.3268749713897696,-0.14374983310699374,0.04875016212463468,0.3600001335144052,3,0.09888555233146668,2.099994277975989,6.949999809265138,2.353838750190683,6.826250076293945,1.0,6.7562499046325675,0.09888555233146668
4478,2005-05-20,7.045000076293945,7.077499866485597,6.948750019073486,7.041250228881836,3296800.0,-0.0030072204602198394,2.7454812800842694,0.033706516707528514,62.40001674107876,58.75419213926576,-0.20884669984735638,-0.2643674064505728,-0.14148424043470342,0.2048479983071605,14.937834240252219,0.12874984741211026,0.1128753175437911,0.2436875820159914,-0.005659480957754148,0.4930346449897369,0.11901405052911862,0.36836111350286416,-0.45599213485717804,89.18924213243812,16.014372651486,0.12467353148687288,5,-0.2175002098083496,-0.30562520027160645,-0.12781250476837158,0.06999993324279785,0.4850001335144043,4,0.11142652078224846,-1.5168532583537642,7.0662498474121085,2.099994277975989,6.949999809265138,2.353838750190683,6.826250076293945,0.11142652078224846
4479,2005-05-23,7.151249885559082,7.1837501525878915,7.0875000953674325,7.137499809265138,5127200.0,0.015081590931796063,1.4444269521410027,3.6668362156660907,65.29535962606275,58.53598161777147,-0.29716035007914865,-0.35868508932177257,-0.2548969652243045,0.09087711685946864,15.02150044602809,0.1387500762939462,0.10480122547456094,0.33068740367889404,0.03719953328115011,0.624175274076638,0.18394346848002208,0.477431338877766,-0.5420022701721194,93.26419442698494,21.550053935886666,0.14674393519887208,5,-0.2793748378753662,-0.3618748188018799,-0.31843745708465576,-0.09937500953674316,0.3900003433227539,0,0.0875721415208035,2.7454812800842694,7.045000076293945,-1.5168532583537642,7.0662498474121085,2.099994277975989,6.949999809265138,0.0875721415208035
4480,2005-05-24,7.0625,7.196249961853027,7.00124979019165,7.196249961853027,3009600.0,-0.01241040195481069,1.915891249010674,-9.727215980025598,58.46314734525803,57.64696074884192,-0.19414174263830652,-0.2543261453592498,-0.1729979454963484,0.17111188181775994,15.163782573706941,0.19500017166137695,0.10776008598791442,0.22375001907348668,-0.08274859498128517,0.5302486331282585,0.0705007120461012,0.37699932610087217,-0.41878223238098133,69.16428477199766,0.6978913502784252,0.15324930702738573,5,-0.18437504768371582,-0.21562504768371582,-0.22968757152557373,-0.010625123977661133,0.59375,1,0.08371680605728016,1.4444269521410027,7.151249885559082,2.7454812800842694,7.045000076293945,-1.5168532583537642,7.0662498474121085,0.08371680605728016
4481,2005-05-25,7.06125020980835,7.146249771118164,6.934999942779541,7.135000228881836,3036800.0,-0.00017696144306555972,3.3896477069492543,0.5514021690303536,62.41687061779961,58.883494776853375,-0.1930045912376066,-0.23883910827995258,-0.1787547938196541,0.16399234185248535,14.26986325782019,0.21124982833862305,0.10221195765229751,0.20568771362304705,-0.11125017190432196,0.5226255991504161,0.04721877085936299,0.3641566563867311,-0.37332986665060997,48.32545753548672,-18.506547002322293,0.15846894276368437,5,-0.18312525749206543,-0.21437525749206543,-0.25687527656555176,-0.009375333786010742,0.609999656677247,2,0.06231185233630776,1.915891249010674,7.0625,1.4444269521410027,7.151249885559082,2.7454812800842694,7.045000076293945,0.06231185233630776
4482,2005-05-26,7.102499961853027,7.125,7.005000114440918,7.106249809265138,5767200.0,0.005841706612715658,4.818143986683313,0.050845375488972055,63.587548421303666,61.20674126050062,-0.18645177673478663,-0.2543403539562572,-0.22562859469254626,0.11604504124625414,13.327635431326106,0.11999988555908203,0.09683098072956486,0.2223124742507938,-0.09079929141304977,0.5354242399146374,0.06575659141887158,0.37886835708271605,-0.3739132491996644,64.11483515580937,-4.689104516015519,0.15655588283192187,5,-0.1881248950958252,-0.25499987602233887,-0.2981250286102295,-0.06500005722045898,0.711249828338623,3,0.03766278425100689,3.3896477069492543,7.06125020980835,1.915891249010674,7.0625,1.4444269521410027,7.151249885559082,0.03766278425100689
4483,2005-05-27,7.158750057220459,7.1937499046325675,7.076250076293945,7.0900001525878915,2974400.0,0.007919760037951029,-1.4415534230694733,-18.334053916577314,63.743327333169034,62.4345326099647,-0.17684001568131702,-0.28846187791363764,-0.2852725647178662,0.05674951466816758,12.205006226229841,0.11749982833862216,0.08751058551606938,0.25512506961822545,-0.06805800150187835,0.5783081407383293,0.09353353405817355,0.41671660517827736,-0.3927502846311226,85.64597056660114,17.487758836271198,0.16159153556005196,5,-0.21000003814697266,-0.3112499713897705,-0.41687512397766113,-0.12125015258789062,0.3899998664855957,4,0.037366847783189217,4.818143986683313,7.102499961853027,3.3896477069492543,7.06125020980835,1.915891249010674,7.0625,0.037366847783189217
4484,2005-05-31,7.264999866485597,7.264999866485597,7.033750057220459,7.1912498474121085,13184800.0,0.014841949839828894,5.271179646332269,1.0727290382094876,66.66667916978312,63.78019801423502,-0.22723007725321587,-0.37526129209302983,-0.39371130028008405,-0.05207856252555576,11.967504429314017,0.2312498092651376,0.11719071112523949,0.33681237697601407,-0.01793959836026282,0.691564352312291,0.15943638930787518,0.514188364644153,-0.4645800787551648,100.0,32.1903513055548,0.17737598766813845,5,-0.2512500286102295,-0.38312482833862394,-0.5324999094009408,-0.2487499713897714,0.3312501907348624,1,0.03647630394946533,-1.4415534230694733,7.158750057220459,4.818143986683313,7.102499961853027,3.3896477069492543,7.06125020980835,0.03647630394946533
4485,2005-06-01,7.389999866485597,7.429999828338622,7.1312499046325675,7.21999979019165,5834400.0,0.01720578145866747,1.3899993896484544,2.305085184107544,67.52875001689947,64.04132968652054,-0.2948601758620528,-0.4773833110725265,-0.5220718778028273,-0.18105182338446557,11.990923473922162,0.2987499237060547,0.16923181084118077,0.4317498922348033,0.028203657965372386,0.8352961265042342,0.22997677510008785,0.6335230093695188,-0.5431220708796483,91.91919775742022,26.714101655968307,0.20177311713471546,6,-0.20749998092651456,-0.42562484741211026,-0.6871874332427987,-0.3737499713897714,0.41375017166137606,2,0.020466896499169884,5.271179646332269,7.264999866485597,-1.4415534230694733,7.158750057220459,4.818143986683313,7.102499961853027,0.020466896499169884
4486,2005-06-02,7.423749923706055,7.445000171661378,7.331250190734862,7.3687500953674325,2937600.0,0.004566990234129431,1.3333251822979013,0.323528256796322,84.82041072341845,66.10245666608589,-0.2842316448888793,-0.49185219020658444,-0.5582954606013386,-0.2205751986613942,12.46777499339738,0.11374998092651545,0.20422320803197547,0.4372499465942381,-0.01333192363032154,0.8878318168187977,0.21195901148195873,0.6625408817065175,-0.5068974841721854,95.17039882004474,23.542520250666854,0.22529093511227982,6,-0.2337498664855957,-0.4518747329711914,-0.7112499475479126,-0.42875003814697266,0.4099998474121094,3,0.03131841437054739,1.3899993896484544,7.389999866485597,5.271179646332269,7.264999866485597,-1.4415534230694733,7.158750057220459,0.03131841437054739
4487,2005-06-03,7.357500076293945,7.4625000953674325,7.3162498474121085,7.458749771118164,3460000.0,-0.00892404082747389,1.6896512413073297,-1.8409092879498836,83.75290685494014,68.47500001207047,-0.19257451913990487,-0.4007650418611117,-0.49360717703264534,-0.158366996483716,12.806794149864142,0.14625024795532404,0.23368100439322426,0.3421875953674318,-0.12646656202569773,0.8108417527605614,0.1078605166708666,0.576514674063997,-0.36670695426222455,75.51020181192527,-3.133760833878,0.23432707869656497,6,-0.15875005722045898,-0.3768749237060547,-0.6450001001358032,-0.3625001907348633,0.4524998664855957,4,0.042643532033735276,1.3333251822979013,7.423749923706055,1.3899993896484544,7.389999866485597,5.271179646332269,7.264999866485597,0.042643532033735276
4488,2005-06-06,7.34375,7.346250057220459,7.151249885559082,7.190000057220459,5308000.0,-0.001868851668550886,1.4566941905485653,-1.5185225303292895,80.28354639459067,70.14035409746246,-0.14750155278126442,-0.3616489012630746,-0.4801599288246514,-0.1490589845259116,12.71540267810441,0.20625019073486328,0.24169539382982919,0.3005625247955326,-0.1769608549515489,0.7780859045426141,0.06180083492199184,0.5393242146690733,-0.2774837622345654,72.30318721820719,-9.628710578730264,0.23876168987354052,6,-0.14499998092651367,-0.3631248474121094,-0.635312557220459,-0.3718750476837158,0.502500057220459,0,0.0639999714303523,1.6896512413073297,7.357500076293945,1.3333251822979013,7.423749923706055,1.3899993896484544,7.389999866485597,0.0639999714303523
4489,2005-06-07,7.485000133514403,7.572500228881836,7.320000171661378,7.352499961853027,5449600.0,0.019234060733876124,-1.556965814957992,0.8617900551115354,81.63269231385702,72.71474798286235,-0.2642156164464575,-0.476324129979127,-0.6180629251231009,-0.29251790743431183,12.885782177845922,0.2525000572204581,0.2440352770932117,0.409437656402587,-0.09633201414606951,0.9152073269512435,0.1565528211282583,0.6623224916769157,-0.3553364785326494,80.16996463032568,-3.502195208960458,0.2528848352743284,6,-0.23125004768371493,-0.41875004768371493,-0.7621877193450919,-0.5525002479553214,0.3412499427795419,1,0.008517005885705808,1.4566941905485653,7.34375,1.6896512413073297,7.357500076293945,1.3333251822979013,7.423749923706055,0.008517005885705808
4490,2005-06-08,7.301249980926514,7.526249885559082,7.2750000953674325,7.497499942779541,4616800.0,-0.02454911814431915,-1.0201009841546196,-1.4811298686810261,65.94780572482117,73.10707410586475,-0.04809494288553573,-0.2701981512350011,-0.4319034951084806,-0.11232693477838751,13.158522242092962,0.2512497901916495,0.25166698368800144,0.20268750190734863,-0.3000453542636734,0.7054203580783707,-0.048678926178162385,0.45405392999285965,-0.15000009536743164,35.608302223389394,-44.3271579417322,0.25136642808551085,6,-0.012499809265136719,-0.2349998950958252,-0.5784375667572021,-0.36875009536743164,0.6237502098083487,2,0.04040405095902644,-1.556965814957992,7.485000133514403,1.4566941905485653,7.34375,1.6896512413073297,7.357500076293945,0.04040405095902644
4491,2005-06-09,7.356249809265138,7.367499828338622,7.25124979019165,7.321249961853027,6884000.0,0.007532933193946656,3.0434876353806524,-0.17834320619293592,63.942319154750415,73.14649307624772,-0.06352922215033363,-0.3075944970449678,-0.4845709142204937,-0.17235864371924414,13.975613863372887,0.11625003814697177,0.2481996769249335,0.23649983406066966,-0.2724442363918005,0.7454439045131398,-0.017972201165565416,0.4909718692869047,-0.12917486190796001,48.66463065384105,-28.19755037610522,0.2544720352262352,6,-0.053124666213990146,-0.28999972343444913,-0.6331248283386239,-0.4237499237060556,0.5375003814697248,3,0.06083265800982063,-1.0201009841546196,7.301249980926514,-1.556965814957992,7.485000133514403,1.4566941905485653,7.34375,0.06083265800982063
4492,2005-06-10,7.387499809265138,7.485000133514403,7.321249961853027,7.386250019073486,5416000.0,0.004248088470383493,-1.495242524096175,0.03570844686650949,66.30952294451251,73.43162592195254,-0.05598829984202691,-0.2978004010661133,-0.5111430146167004,-0.21224221062370052,14.060520604427735,0.16375017166137606,0.2634377703762629,0.23199985027313286,-0.24404982503463835,0.7080495255809041,-0.0060249873807523,0.470024687927018,-0.13625001907348722,56.08302223389416,-18.42591553017285,0.23802483765388557,6,-0.08437466621399015,-0.32124972343444913,-0.652812361717225,-0.4549999237060556,0.6012501716613761,4,0.06040608776643963,3.0434876353806524,7.356249809265138,-1.0201009841546196,7.301249980926514,-1.556965814957992,7.485000133514403,0.06040608776643963
4493,2005-06-13,7.523749828338622,7.523749828338622,7.367499828338622,7.383749961853027,6692800.0,0.018443319470899278,1.232144985882229,112.01869515444086,67.24537655364001,73.49592563126997,-0.15088546595992458,-0.38248227358075404,-0.6414384320415545,-0.34995446809508657,14.04443567832635,0.15625,0.2798658189993066,0.3230623722076409,-0.10845150709258178,0.7545762515078636,0.10730543255752956,0.5388193118577522,-0.27250003814697177,84.82479876386138,12.164135286006356,0.2157569396501113,6,-0.17187476158142,-0.4574997425079337,-0.7871873378753653,-0.5912499427795401,0.42875003814697443,0,0.03804620315294671,-1.495242524096175,7.387499809265138,3.0434876353806524,7.356249809265138,-1.0201009841546196,7.301249980926514,0.03804620315294671
4494,2005-06-14,7.59250020980835,7.666250228881836,7.551249980926514,7.551249980926514,5306400.0,0.009137781430580638,-4.575738660008323,0.2946447730082682,75.00001124616004,74.32606576785449,-0.18807227297173856,-0.4061965379253403,-0.7018215405177504,-0.42028112617899005,14.610850160910417,0.14250040054321378,0.2954398897617718,0.35000023841857875,-0.061798601398161956,0.7617990782353194,0.14410081851020795,0.5558996583269495,-0.2834253406524656,82.22892985215766,8.749012419560088,0.20589941990837055,6,-0.18375015258789062,-0.47937512397766113,-0.8559377193450928,-0.6600003242492676,0.328749656677247,1,0.033421118261452776,1.232144985882229,7.523749828338622,-1.495242524096175,7.387499809265138,3.0434876353806524,7.356249809265138,0.033421118261452776
4495,2005-06-15,7.793749809265138,7.797500133514403,7.5349998474121085,7.6287498474121085,7902400.0,0.026506367322427504,2.0434708093764136,3.9999768807509564,79.06745014307015,73.68684792559357,-0.3643414301434271,-0.5599563241893035,-0.8982777302248586,-0.6227311456004321,15.841721969116113,0.2625002861022949,0.3143940847377511,0.5028748512268075,0.07018279513371173,0.9355669073199033,0.28652882318025963,0.7192208792733554,-0.42624998092651545,99.31344221653882,21.715938287435918,0.2163460280465481,6,-0.31937479972839444,-0.614999771118165,-1.0571873188018808,-0.8612499237060556,0.10125017166137606,2,0.004170042383214723,-4.575738660008323,7.59250020980835,1.232144985882229,7.523749828338622,-1.495242524096175,7.387499809265138,0.004170042383214723
4496,2005-06-16,7.8474998474121085,7.90749979019165,7.7125000953674325,7.802499771118164,3711200.0,0.00689655678747525,1.3636332109932556,0.2727277981677806,79.27307910512752,73.18908928672549,-0.3929881938841788,-0.5723658817521988,-0.9454632077133969,-0.6777804170037598,17.83511145005147,0.19499969482421786,0.3232072882012025,0.5117498874664301,0.0432322794898683,0.980267495442992,0.2774910834781492,0.746008691454711,-0.39399995803833043,89.76546518579356,10.030299484592106,0.23425880398828097,6,-0.3181250095367423,-0.6137499809265128,-1.1109373569488517,-0.9149999618530265,-0.02250003814697088,3,0.009875800551727432,2.0434708093764136,7.793749809265138,-4.575738660008323,7.59250020980835,1.232144985882229,7.523749828338622,0.009875800551727432
4497,2005-06-17,7.764999866485597,7.947500228881836,7.757500171661378,7.90500020980835,6722400.0,-0.01051289997204885,-1.4516178651194722,-3.111113465858559,73.33974378744033,72.4175556637088,-0.2755863744874283,-0.458332153858767,-0.8585114917087884,-0.5968131244720443,19.162042371832268,0.1900000572204581,0.3203512721293489,0.3943124055862439,-0.09340605285070591,0.8820308640231938,0.150453176367769,0.6381716348047188,-0.2300000190734881,68.53444200636515,-10.021242058068552,0.24385922921847483,6,-0.16562485694885343,-0.5112497806549081,-1.0124999284744272,-0.8324999809265146,0.0799999237060538,4,0.016580853375794957,1.3636332109932556,7.8474998474121085,2.0434708093764136,7.793749809265138,-4.575738660008323,7.59250020980835,0.016580853375794957
4498,2005-06-20,7.829999923706055,7.867499828338622,7.696249961853027,7.744999885559082,3028800.0,0.008370902554809323,1.1406253725293978,-0.607141640724522,72.46520795595588,71.39894629060866,-0.29542542640348923,-0.486446998551763,-0.9134979337915379,-0.6633227563365933,20.44152922854085,0.17124986648559481,0.2990900500825875,0.420062470436096,-0.08339161523547656,0.9235165561076686,0.16833542760030973,0.6717895132718823,-0.21250000000000036,71.51510387526652,-4.149232467405156,0.25172704283578634,6,-0.23062491416931152,-0.5762498378753662,-1.0499999523162842,-0.8975000381469727,0.039999961853027344,0,0.020274592435158167,-1.4516178651194722,7.764999866485597,1.3636332109932556,7.8474998474121085,2.0434708093764136,7.793749809265138,0.020274592435158167
4499,2005-06-21,7.7775001525878915,7.867499828338622,7.733749866485597,7.833749771118164,3990400.0,-0.006704951676846815,1.1616202094620132,-0.6617599210133522,66.3502238317993,71.44365941360623,-0.22023080442187482,-0.4054101303105151,-0.8500583187869637,-0.6138507096927732,21.214914226042414,0.13374996185302557,0.2830951764204297,0.3362501859664926,-0.1772593461945462,0.8497597181275314,0.07949541988597275,0.5930049520470124,-0.09400016784668086,58.787898404302354,-14.208095683169859,0.25675476608051956,6,-0.17812514305114835,-0.48749995231628507,-1.0050002336502084,-0.8450002670288095,0.19999980926513583,1,0.022500766372788306,1.1406253725293978,7.829999923706055,-1.4516178651194722,7.764999866485597,1.3636332109932556,7.8474998474121085,0.022500766372788306
4500,2005-06-22,7.653749942779541,7.786250114440918,7.601250171661378,7.786250114440918,7412800.0,-0.015911309209961755,1.79244834870605,2.3555745820759246,59.01960791646865,70.8966914982416,-0.04606423189341413,-0.2477985788028283,-0.7159762456625804,-0.49264110434074304,22.294552570729884,0.18499994277954013,0.27563516455953074,0.18293747901916468,-0.30626446316096434,0.6721394211992937,-0.06166349207089983,0.4275384501092292,0.2937502861022949,15.162386264888461,-52.755516138576816,0.2446009710900645,6,-0.019374847412109375,-0.3293747901916504,-0.9390624761581421,-0.721250057220459,0.5512499809265137,2,0.03495017810954382,1.1616202094620132,7.7775001525878915,1.1406253725293978,7.829999923706055,-1.4516178651194722,7.764999866485597,0.03495017810954382
4501,2005-06-23,7.50124979019165,7.6875,7.487500190734862,7.676249980926514,5148000.0,-0.01992489351337612,1.0253121770790166,1.320754445376125,55.28006139944355,69.6711957710117,0.1443468015624525,-0.06392192145781017,-0.5474497450427283,-0.3438336425878292,23.607761178595936,0.1999998092651376,0.24987702210113039,0.008437347412109553,-0.44118665352692066,0.45806134835113976,-0.21637465305740555,0.23324934788162466,0.4393254375457767,2.9890431122953287,-61.326012368357176,0.2248120004695149,6,0.1562502384185791,-0.14624977111816406,-0.7865623235702515,-0.5687499046325684,0.6712498664855957,3,0.052491278353337334,1.79244834870605,7.653749942779541,1.1616202094620132,7.7775001525878915,1.1406253725293978,7.829999923706055,0.052491278353337334
4502,2005-06-24,7.369999885559082,7.546249866485597,7.286250114440918,7.505000114440918,5320000.0,-0.017497071595214186,1.3908052528884196,0.7714290385338499,50.88756995760301,67.85366170478537,0.30491875269203117,0.09317296807033237,-0.398224991397921,-0.21885347358661988,24.590311939108105,0.2599997520446786,0.2542597603679644,-0.13618755340576172,-0.55153257334179,0.2791574665302665,-0.34386006337377584,0.0714849565622524,0.5524523406982427,14.408569865189374,-46.87619567111244,0.2076725099680139,6,0.24687528610229492,0.07125020027160645,-0.6553124189376831,-0.4375,0.8125,4,0.06173676129867944,1.0253121770790166,7.50124979019165,1.79244834870605,7.653749942779541,1.1616202094620132,7.7775001525878915,0.06173676129867944
4503,2005-06-27,7.426249980926514,7.483749866485597,7.326250076293945,7.386250019073486,3673600.0,0.0076323061385181745,1.032258858419101,-0.2962955113804942,47.89237149603856,64.84170173254964,0.26081091165577064,0.06112472764743426,-0.4304791351202679,-0.28095018947759165,25.2146626217677,0.15749979019165128,0.2612976712132218,-0.09331245422363299,-0.4776174342746291,0.2909925258273631,-0.2854649442491306,0.09884003580186462,0.45803011862182696,24.08601039074828,-33.37194322415648,0.19215249002549795,6,0.19062519073486328,0.015000104904174805,-0.6428126096725464,-0.49375009536743164,0.6962504386901873,0,0.05638778796036337,1.3908052528884196,7.369999885559082,1.0253121770790166,7.50124979019165,1.79244834870605,7.653749942779541,0.05638778796036337
4504,2005-06-28,7.53000020980835,7.576250076293945,7.411250114440918,7.427499771118164,3121600.0,0.013970742857876584,-1.4444483690373169,2.5625134110578642,58.70600123260795,62.57931852027608,0.164568896773293,-0.022930041843682858,-0.5152627397423863,-0.3910010392048351,25.626736152864783,0.16499996185302734,0.2669182673844883,-0.002812242507934215,-0.3679580953317778,0.3623336103159094,-0.185385168919856,0.17976068390398758,0.3183980906335453,48.75001907348633,-10.997881571653764,0.18257292641192172,6,0.08687496185302734,-0.08875012397766113,-0.7465628385543823,-0.6081252098083496,0.583750247955324,1,0.04515267812447865,1.032258858419101,7.426249980926514,1.3908052528884196,7.369999885559082,1.0253121770790166,7.50124979019165,0.04515267812447865
4505,2005-06-29,7.541250228881836,7.56125020980835,7.4625000953674325,7.53249979019165,2096800.0,0.0014940263957539113,3.05125346009758,0.0853697681883522,57.2834784619867,60.136029559927096,0.1271012217886991,-0.02347115021624191,-0.5058557293170338,-0.4085502259588747,25.24070024073439,0.09875011444091708,0.26183981526854616,0.0008752584457401014,-0.3580284886594285,0.3597790055509087,-0.1785766151068442,0.1803271319983244,0.27341918040000035,63.551448515832774,2.3023816019885857,0.17945187355258416,6,0.07562494277954102,-0.10000014305114746,-0.710625171661377,-0.6618752479553223,0.5725002288818377,2,0.05784846275229283,-1.4444483690373169,7.53000020980835,1.032258858419101,7.426249980926514,1.3908052528884196,7.369999885559082,0.05784846275229283
4506,2005-06-30,7.65625,7.716249942779541,7.5562500953674325,7.5587501525878915,7180000.0,0.015249430482724646,-2.121949404069669,11.142281074600739,59.92613648371621,58.645628748402196,-0.019981569583436,-0.12665307609919996,-0.5979930018465449,-0.5279670264135303,25.01315767071537,0.17499971389770508,0.2447903097878168,0.10425002574920672,-0.25380887272449115,0.4623089242229046,-0.07477942348764177,0.2832794749860552,0.12671425159138128,86.0465193645865,23.146619528652415,0.17902944923684874,6,-0.07937502861022949,-0.21499991416931152,-0.7937500476837158,-0.7768750190734863,0.403750419616701,3,0.07167345942283165,3.05125346009758,7.541250228881836,-1.4444483690373169,7.53000020980835,1.032258858419101,7.426249980926514,0.07167345942283165
4507,2005-07-01,7.671249866485597,7.723750114440918,7.601250171661378,7.643750190734862,3981600.0,0.001959166234853482,-1.1777822989119795,0.2820483978246618,55.98377399661096,56.814358308474986,-0.05551653862341066,-0.12326211550972044,-0.5930711610525572,-0.5478804334810041,24.702445556228668,0.12249994277954013,0.19906718608514673,0.10356240272522044,-0.24600807360777388,0.45313287905821475,-0.07122283544127672,0.2783476408917176,0.08191153687675712,86.79239171898901,25.564305628534065,0.174785238166497,7,-0.09437489509582608,-0.19499969482421964,-0.8087499141693124,-0.8487498760223398,0.4087500572204581,4,0.06534134579314466,-2.121949404069669,7.65625,3.05125346009758,7.541250228881836,-1.4444483690373169,7.53000020980835,0.06534134579314466
4508,2005-07-05,7.81374979019165,7.84250020980835,7.598750114440918,7.701250076293945,5315200.0,0.018575841771053758,1.867638850321303,4.090946923063321,58.46888593285258,55.93865409748091,-0.2241340428742591,-0.24110713353003277,-0.7130589029450753,-0.691760815612307,25.775044750958376,0.24375009536743164,0.14913816028556504,0.22256233692169225,-0.1268134676247641,0.5719381414681486,0.04787443464846408,0.3972502391949204,-0.5274996757507324,93.33323750521065,33.32565037427271,0.17468790227322809,7,-0.2493746280670166,-0.32312464714050293,-0.9328122138977051,-0.9912497997283936,0.19374990463256836,1,0.04719246268037813,-1.1777822989119795,7.671249866485597,-2.121949404069669,7.65625,3.05125346009758,7.541250228881836,0.04719246268037813
4509,2005-07-06,7.548749923706055,7.603750228881836,7.4337501525878915,7.5999999046325675,7126400.0,-0.033914557491748876,4.787174638216334,-0.4555565445536502,41.05839759033623,53.94296406124397,0.005593452142693245,0.030476112587258797,-0.43207087667816424,-0.4295367160062824,25.496736254028125,0.3799996376037589,0.10464564113796726,-0.04562501907348615,-0.39207267474244034,0.30082263659546804,-0.2188488469079628,0.1275988087609905,-0.25137480735778794,28.13449664085023,-25.789904826649078,0.17322382783447698,7,0.0156252384185791,-0.05812478065490723,-0.6506248712539673,-0.7262499332427979,0.408750057220459,2,0.07600602771444898,1.867638850321303,7.81374979019165,-1.1777822989119795,7.671249866485597,-2.121949404069669,7.65625,0.07600602771444898
4510,2005-07-07,7.596250057220459,7.641250133514403,7.4375,7.4375,4870400.0,0.006292450272492811,-1.566929890695435,-3.0975632449130135,40.78827520785906,52.332765595512356,-0.056904953773705635,0.006545401078811963,-0.46052519012622817,-0.48148064159411064,25.56404537266035,0.2037501335144034,0.05574976055464287,-0.01287488937377912,-0.33071411275072915,0.3049643340031709,-0.17179450106225413,0.1460447223146959,-0.2879724390029903,39.755322785171785,-9.237395692934257,0.15891961168847515,7,-0.031874895095825195,-0.056874990463256836,-0.6484376192092896,-0.7718751430511475,0.35500001907348633,3,0.06812577214349536,4.787174638216334,7.548749923706055,1.867638850321303,7.81374979019165,-1.1777822989119795,7.671249866485597,0.06812577214349536
4511,2005-07-08,7.803750038146973,7.8499999046325675,7.516250133514403,7.571249961853027,4689600.0,0.027316107205986206,1.0538459506964872,1.4645668818315347,51.301433153915475,52.37875039510263,-0.24248236286471947,-0.17466519884161613,-0.6470217412670749,-0.6902271142067207,26.088390951129657,0.33374977111816406,0.02392873749599822,0.1722500801086424,-0.13340665375618244,0.47790681397346724,0.019421713176230426,0.3250784470410544,-0.4847879680976863,88.8889143456761,40.61791027172919,0.15282836693241242,7,-0.21562504768371582,-0.25437498092651367,-0.7303125858306885,-0.8968751430511475,0.15250015258788974,4,0.03972454500737843,-1.566929890695435,7.596250057220459,4.787174638216334,7.548749923706055,1.867638850321303,7.81374979019165,0.03972454500737843
4512,2005-07-11,7.833749771118164,7.887499809265138,7.731249809265138,7.828750133514403,3975200.0,0.0038442713854933697,1.777784842049895,0.021503810594193998,50.12897156655844,52.62726151404929,-0.22325932710897867,-0.1786798537120342,-0.6515290461636294,-0.7194952836474577,26.170689039077956,0.15625,0.010535736829224263,0.1799373149871828,-0.11571028744450729,0.4755849174188729,0.0321135137713382,0.3277611162030274,-0.4935461876855465,88.15425260250804,41.054477420999525,0.1478238012158449,7,-0.18437480926513672,-0.2843747138977051,-0.7528121471405029,-0.9193747043609619,-0.041249752044677734,0,0.02888152610295114,1.0538459506964872,7.803750038146973,-1.566929890695435,7.596250057220459,4.787174638216334,7.548749923706055,0.02888152610295114
4513,2005-07-12,7.809999942779541,7.827499866485597,7.703750133514403,7.827499866485597,3633600.0,-0.0030317318056526377,13.142888283377514,-3.500238435860309,51.14034374444732,51.78663290425366,-0.15572629133215266,-0.1395395929927652,-0.6046161974156172,-0.6970805881130868,26.035059653273084,0.12999963760376065,0.013698178472084876,0.14187498092651385,-0.15497406288234128,0.438724024735369,-0.006549540977913715,0.2902995028309414,-0.43695858579697244,82.92012669428364,35.75804469311434,0.1484245219044276,7,-0.14937496185302646,-0.26062488555908203,-0.7203123569488525,-0.8868749141693115,-0.059999942779541016,1,0.0345710605511762,1.777784842049895,7.833749771118164,1.0538459506964872,7.803750038146973,-1.566929890695435,7.596250057220459,0.0345710605511762
4514,2005-07-13,7.846250057220459,8.038749694824219,7.809999942779541,7.875,6161600.0,0.004641499962420914,-3.5185059598656854,1.64286103542226,57.196268012863015,51.77694285435103,-0.15913330038034523,-0.16422456674821806,-0.6195044091600899,-0.7322930729251667,25.598224392658707,0.22874975204467773,0.03703981440280124,0.16543760299682653,-0.13938570477804113,0.4702609107716942,0.013025949109392698,0.31784925688426036,-0.442341193100936,67.98341200654764,16.08068426493046,0.15241165388743375,7,-0.1100001335144043,-0.20125031471252441,-0.7565624713897705,-0.9231250286102295,-0.11500024795532138,2,0.020551172398000528,13.142888283377514,7.809999942779541,1.777784842049895,7.833749771118164,1.0538459506964872,7.803750038146973,0.020551172398000528
4515,2005-07-14,7.826250076293945,7.926249980926514,7.804999828338622,7.827499866485597,5775200.0,-0.0025489859207468157,-4.542827871085689,0.04347104970729376,63.485495240134114,52.172427160619684,-0.10555484935551629,-0.14932065309522358,-0.5784180707894251,-0.7096447573564344,24.67835382087088,0.12125015258789151,0.06407373816861028,0.14381260871887225,-0.16387875234734306,0.45150396978508756,-0.010033071814235406,0.2976582892519799,-0.37155394571804656,59.33018240291458,1.1889710329874745,0.15384568053310746,7,-0.09000015258789062,-0.18125033378601074,-0.6662499904632568,-0.8481249809265137,-0.1224999427795419,3,0.016770471599180103,-3.5185059598656854,7.846250057220459,13.142888283377514,7.809999942779541,1.777784842049895,7.833749771118164,0.016770471599180103
4516,2005-07-15,7.925000190734862,7.989999771118164,7.8187499046325675,7.852499961853027,4224000.0,0.012617807184571728,-1.44642066470935,-58.00991987786726,73.66739734272501,54.1372741990768,-0.1812321914085393,-0.25504313171243354,-0.6567562324556224,-0.8028501429664106,23.44398902233689,0.1712498664855966,0.07043417082420333,0.23868770599365163,-0.07952842222365764,0.5569038342109618,0.07957964188499655,0.3977957701023067,-0.42357977501909794,66.04487968742198,2.2738073656276754,0.15910806410865508,7,-0.1887502670288077,-0.2800004482269278,-0.7475000619888297,-0.9468750953674308,-0.19250011444091708,4,0.0033122883189040664,-4.542827871085689,7.826250076293945,-3.5185059598656854,7.846250057220459,13.142888283377514,7.809999942779541,0.0033122883189040664
4517,2005-07-18,7.893750190734862,8.012499809265138,7.886250019073486,7.911250114440918,2364000.0,-0.00394321757071181,-6.769154024472658,-0.2413774959880187,70.37038729996203,55.45966323986674,-0.1286279982780627,-0.2251989868666726,-0.6025381225818274,-0.7658614975088538,22.05104585077881,0.12624979019165217,0.07989978072633619,0.20100018978118772,-0.12891272081511307,0.5309131003774876,0.036043734483037326,0.3659566450793381,-0.34934343269042145,56.7165092627517,-11.5756731526386,0.16495645529815015,7,-0.1575002670288077,-0.23125028610229403,-0.7090625762939444,-0.9156250953674308,-0.2062501907348624,0,0.007917656182400812,-1.44642066470935,7.925000190734862,-4.542827871085689,7.826250076293945,-3.5185059598656854,7.846250057220459,0.007917656182400812
4518,2005-07-19,7.988749980926514,8.037500381469728,7.911250114440918,7.9375,2802400.0,0.012034810818203345,-1.4337459037867049,-2.9285831062668812,70.14270579909804,58.69125304084027,-0.21924993320717778,-0.32432408627267506,-0.6731535376619702,-0.8570068302232361,21.078148330920136,0.14375019073486595,0.07949204953175482,0.28806247711181676,-0.06273222325056871,0.6388571774742022,0.11266512693062403,0.4634598272930095,-0.4047957879396904,78.60973584736315,7.521507505500622,0.17539735018119265,7,-0.2506251335144043,-0.3262500762939453,-0.8040623664855957,-1.010624885559082,-0.39750003814697266,1,-0.024565790933698373,-6.769154024472658,7.893750190734862,-1.44642066470935,7.925000190734862,-4.542827871085689,7.826250076293945,-0.024565790933698373
4519,2005-07-20,7.952499866485597,8.020000457763674,7.934999942779541,7.992499828338622,4532000.0,-0.004537645379748545,-1.2666861640578784,-0.7804873510173734,67.66916923540883,61.67801904390136,-0.1337726008738631,-0.28911425195997786,-0.6140897174562694,-0.8192494440564797,20.052674220173827,0.08500051498413264,0.08590015001505158,0.24306237697601407,-0.12414570014826598,0.6102704541002941,0.059458338413874046,0.4266664155381541,-0.33216203335178207,63.44072569315554,-8.24556217691503,0.18360403856214003,7,-0.17499995231628507,-0.28999996185302823,-0.7434372901916513,-0.974374771118165,-0.30124998092651456,2,-0.025463674301837602,-1.4337459037867049,7.988749980926514,-6.769154024472658,7.893750190734862,-1.44642066470935,7.925000190734862,-0.025463674301837602
4520,2005-07-21,7.921249866485597,7.980000019073486,7.71875,7.961249828338622,3984800.0,-0.003929581958460382,5.741906109641297,1.0,62.26851862072137,62.89658409576868,-0.057634056752289275,-0.24959305953229016,-0.5600396575145572,-0.7861995328237583,19.425201174616582,0.26125001907348633,0.07691264406100817,0.19843738079071116,-0.17955843825342033,0.5764331998348435,0.009439471268644972,0.38743529031277735,-0.26743908441654973,63.529293848022576,-6.078600921100559,0.18899790952206602,7,-0.04999995231628507,-0.25874996185302823,-0.6603122949600229,-0.896249771118165,-0.36749982833862394,3,-0.02398612093078134,-1.2666861640578784,7.952499866485597,-1.4337459037867049,7.988749980926514,-6.769154024472658,7.893750190734862,-0.02398612093078134
4521,2005-07-22,7.894999980926514,7.973750114440918,7.803750038146973,7.940000057220459,2012800.0,-0.0033138565253628682,2.022218454626372,1.125002980235131,60.252014842806396,64.02136668201845,-0.019086279472305456,-0.20272575799320336,-0.5137663585880965,-0.7564478863330883,19.517644269735605,0.1700000762939453,0.1177173518240835,0.15249998569488543,-0.21784566540214811,0.522845636791919,-0.0326728398536309,0.33767281124340176,-0.210394085837053,55.29404548908817,-11.638629906708594,0.18517282554851675,7,-0.02375006675720215,-0.2325000762939453,-0.5684374570846558,-0.8043749332427979,-0.24749994277954102,4,-0.024224173258283632,5.741906109641297,7.921249866485597,-1.2666861640578784,7.952499866485597,-1.4337459037867049,7.988749980926514,-0.024224173258283632
4522,2005-07-25,7.824999809265138,7.9025001525878915,7.75,7.9025001525878915,2877600.0,-0.00886639288543245,2.935470374700078,1.7222269317170347,50.55214833044934,63.95601163601867,0.05536433450347644,-0.10212643882585493,-0.4157614907702003,-0.6848343265334274,20.644093834545814,0.1525001525878915,0.15713277442613816,0.0597498178482061,-0.267660811883645,0.3871604475800581,-0.10395549701771944,0.22345513271413164,-0.11206241019689589,33.333233602805315,-29.009940992461885,0.16370531486592585,7,0.05375003814697177,-0.16249990463256925,-0.44343745708465665,-0.6793749332427987,-0.3137497901916513,0,-0.011821052425032508,2.022218454626372,7.894999980926514,5.741906109641297,7.921249866485597,-1.2666861640578784,7.952499866485597,-0.011821052425032508
4523,2005-07-26,7.84499979019165,7.918749809265138,7.8087501525878915,7.84250020980835,2520800.0,0.0025559081679249473,-2.142861035422423,-0.03225250722943457,69.14377591021228,65.28351251350193,0.045651983002694685,-0.09396378212532852,-0.4052544789941708,-0.7020902941780633,21.858869785839918,0.1099996566772461,0.1655502970751508,0.058812308311462225,-0.22841055595427484,0.3460351725771984,-0.08479912382140586,0.2024237404443303,-0.1059974074629304,41.908580364943845,-23.73887908169951,0.14361143213286817,7,0.03312540054321378,-0.18249988555908203,-0.41843724250793457,-0.6793746948242188,-0.27249956130981445,1,-0.0200764556282802,2.935470374700078,7.824999809265138,2.022218454626372,7.894999980926514,5.741906109641297,7.921249866485597,-0.0200764556282802
4524,2005-07-27,7.869999885559082,7.8812499046325675,7.768750190734862,7.771249771118164,3321600.0,0.003186755390189866,-1.1686843338940147,39.50667684090042,68.21962760673702,65.80952722090225,0.02723962441141836,-0.09716777179436775,-0.40322050762814854,-0.724472531247903,22.597446443084603,0.11249971389770508,0.17519085713991256,0.06681241989135778,-0.19575516018505112,0.3293799999677658,-0.06447137014684667,0.19809620992956223,-0.11999988555908203,57.894688810161334,-10.572398476338869,0.13128379003820415,7,0.008125305175782138,-0.20749998092651367,-0.4434373378753662,-0.7043747901916504,-0.20874977111816406,2,-0.035419307094403996,-2.142861035422423,7.84499979019165,2.935470374700078,7.824999809265138,2.022218454626372,7.894999980926514,-0.035419307094403996
4525,2005-07-28,7.977499961853027,7.991250038146973,7.838749885559082,7.875,2659200.0,0.013659476220730493,1.3461541283057623,1.0379730943436314,63.33972777261182,64.66200837977857,-0.06319503044713848,-0.17951309624552092,-0.4841366330278998,-0.8301600659376964,23.566053491791024,0.15250015258789062,0.1883938720675875,0.1525000095367428,-0.09017424726575562,0.39517426633924213,0.031162881135493592,0.273837137937992,-0.20874977111816495,94.30048741150101,27.242762481952283,0.12133712840124958,7,-0.09937477111816317,-0.315000057220459,-0.5328123569488525,-0.8118748664855957,-0.2799997329711914,3,-0.040896280520716366,-1.1686843338940147,7.869999885559082,-2.142861035422423,7.84499979019165,2.935470374700078,7.824999809265138,-0.040896280520716366
4526,2005-07-29,8.204999923706055,8.322500228881836,8.028750419616701,8.028750419616701,7088000.0,0.02851770140280685,-2.333340547911156,1.7195079969110072,71.87040368368247,64.82867686685861,-0.2758038817947801,-0.3834540933484831,-0.6858504052016565,-1.0563424021749173,24.326911954661597,0.3450002670288086,0.195803344487941,0.3525624752044676,0.06949715495574615,0.6356277954531881,0.21102981508010732,0.4940951353288279,-0.4362497329711923,79.47593743232663,14.463561994729005,0.1415326601243604,7,-0.18437480926513672,-0.40062475204467773,-0.7256247997283936,-1.039374828338623,-0.4112501144409171,4,-0.07937232073305422,1.3461541283057623,7.977499961853027,-1.1686843338940147,7.869999885559082,-2.142861035422423,7.84499979019165,-0.07937232073305422
4527,2005-08-01,8.172499656677246,8.268750190734862,8.090000152587889,8.226249694824219,4028800.0,-0.003961031972091522,1.576558000151278,-0.3049656135186789,71.13699592228036,64.93915354721221,-0.2230621487108282,-0.32830857298573424,-0.631157608622182,-1.0210235692816845,25.096283921476537,0.17875003814697266,0.1971027003347272,0.29499971866607666,-0.008539646117505129,0.5985390834496593,0.14323003627428577,0.44676940105786755,-0.3483744621276861,72.91186241602074,9.744803924512624,0.15176968239179117,8,-0.15187454223632812,-0.36812448501586914,-0.6662496328353882,-1.0068745613098145,-0.34999942779541016,0,-0.0642397847152344,-2.333340547911156,8.204999923706055,1.3461541283057623,7.977499961853027,-1.1686843338940147,7.869999885559082,-0.0642397847152344
4528,2005-08-02,8.182499885559082,8.265000343322754,8.100000381469728,8.197500228881836,2680800.0,0.0012236438423909313,1.1999910990736442,0.2790759567786235,70.22553734126717,65.22319444786314,-0.22650849322738775,-0.3259796533367769,-0.6177064940910313,-1.0273400695366401,25.40653807212403,0.16499996185302557,0.1776474698336017,0.286562442779541,-0.044244783129046894,0.6173696686881289,0.12115882982524617,0.45196605573383497,-0.30853718757629434,74.71777269916942,11.657635522041396,0.1654036129542941,8,-0.16187477111816406,-0.3581247329711914,-0.6534372568130493,-1.0168747901916504,-0.38625001907348544,1,-0.0820348152610737,1.576558000151278,8.172499656677246,-2.333340547911156,8.204999923706055,1.3461541283057623,7.977499961853027,-0.0820348152610737
4529,2005-08-03,8.122500419616701,8.25,8.096249580383299,8.131250381469728,4368000.0,-0.007332657107428919,-4.020287418063529,0.5833174391251827,67.00145144553484,65.74907587284241,-0.15629451780604242,-0.23272420941811767,-0.5378946408406629,-0.9626710447287739,26.735959800595676,0.153750419616701,0.16463532750069731,0.19787545204162793,-0.1044457002672079,0.5001966043504629,0.04671487588720957,0.3490360281960454,-0.2036839685440084,58.65639951976285,-4.674147833142136,0.1511605761544176,8,-0.08625030517578303,-0.25562524795532404,-0.5934377908706683,-0.9568753242492694,-0.310000419616701,2,-0.06771316248954029,1.1999910990736442,8.182499885559082,1.576558000151278,8.172499656677246,-2.333340547911156,8.204999923706055,-0.06771316248954029
4530,2005-08-04,8.113750457763674,8.127499580383299,8.043749809265138,8.09375,5796800.0,-0.001077249787749479,2.5264024414730293,-2.285776566757696,62.08001708984396,65.95218723362436,-0.13115956475751567,-0.19311781614856116,-0.5061643666853453,-0.9485165122174104,27.83137292938529,0.08374977111816051,0.1447170941345597,0.16325047016144012,-0.10768899168972013,0.43418993201260125,0.027780739235859997,0.29872020108702024,-0.15456562891006698,28.936201987539906,-32.64438887039532,0.13546973092558048,8,-0.07750034332275568,-0.23562526702881037,-0.5846878290176409,-0.948125362396242,-0.18000030517578214,3,-0.055769566204711074,-4.020287418063529,8.122500419616701,1.1999910990736442,8.182499885559082,1.576558000151278,8.172499656677246,-0.055769566204711074
4531,2005-08-05,8.113750457763674,8.1875,8.076250076293945,8.086250305175781,2581600.0,0.0,-3.684147124959846,1.374976158687741,64.66668446858748,67.52046902675082,-0.10825029201034653,-0.1778194686608323,-0.4826699594873558,-0.943057073290313,28.23183589281122,0.11124992370605469,0.1301316450300991,0.14775044918060498,-0.12330948487112892,0.4188103832323389,0.012220482154738477,0.2832804162064715,-0.1182340889072444,31.11134658585223,-29.800448511661987,0.13552996702586684,8,-0.06812524795532404,-0.23562526702881037,-0.5846878290176409,-0.9425003528594988,-0.20875024795532404,4,-0.051301827810534495,2.5264024414730293,8.113750457763674,-4.020287418063529,8.122500419616701,1.1999910990736442,8.182499885559082,-0.051301827810534495
4532,2005-08-08,8.060000419616701,8.161250114440918,8.032500267028809,8.152500152587889,3582400.0,-0.006624561406808116,1.34091362284664,-3.363607990012138,55.02648421610705,65.95188106073913,-0.019735179993249474,-0.11199210685437322,-0.4068954967523375,-0.8835857957802187,28.39895719223745,0.12874984741210938,0.1258458918907337,0.08268787860870574,-0.18398185659366462,0.3493576138110761,-0.050646988992479436,0.21602274620989093,-0.031785664757730814,11.828018737131291,-44.90998287903366,0.13333486760118538,8,-0.014375209808351386,-0.1818752288818377,-0.5509378910064715,-0.8375003337860125,-0.17875051498413352,0,-0.0330335727655241,-3.684147124959846,8.113750457763674,2.5264024414730293,8.113750457763674,-4.020287418063529,8.122500419616701,-0.0330335727655241
4533,2005-08-09,8.079999923706055,8.210000038146973,8.038749694824219,8.086250305175781,2294400.0,0.002481327921606269,-2.8591261739485505,0.06757188663099659,59.20578512225973,64.95034300690831,-0.003234457739784702,-0.11671056242250177,-0.4059974704809033,-0.8968514019467673,28.821463205308685,0.1712503433227539,0.12731105848952318,0.0891873836517334,-0.16902172988985953,0.3473964971933272,-0.039917173119063065,0.21829194042252986,0.24250030517578125,21.838949422313814,-32.64458261858661,0.12910455677079682,8,0.0006251335144042969,-0.2018747329711914,-0.553437352180481,-0.8574998378753662,-0.26999998092651367,1,-0.03186877441282343,1.34091362284664,8.060000419616701,-3.684147124959846,8.113750457763674,2.5264024414730293,8.113750457763674,-0.03186877441282343
4534,2005-08-10,8.007499694824219,8.212499618530272,7.987500190734862,8.131250381469728,2843200.0,-0.008972800688911708,-1.7480897358244014,19.798901434238918,55.877331790990915,64.12118789783933,0.10149449123503196,-0.03321338174625765,-0.31643658139370245,-0.81795054098865,28.381044567289916,0.22499942779540927,0.14701397935203175,0.008624672889709473,-0.24048820467915988,0.2577375504585788,-0.1159317658947252,0.13318111167414415,0.30932552337646513,8.888691089268812,-42.61440395145646,0.12455643878443462,8,0.14750051498413086,-0.12937450408935547,-0.4799995422363281,-0.784374475479126,-0.25374984741211026,2,-0.02638149689536262,-2.8591261739485505,8.079999923706055,1.34091362284664,8.060000419616701,-3.684147124959846,8.113750457763674,-0.02638149689536262
4535,2005-08-11,7.957499980926514,8.125,7.894999980926514,7.991250038146973,3656000.0,-0.0062441106216991615,-1.8976369911360886,0.2727262218523103,54.125414203269344,62.14952240001565,0.16579385480483744,0.028589192746568237,-0.25363519461650164,-0.7630533311103758,27.70869618079909,0.23000001907348633,0.14811347934919095,-0.04793753623962438,-0.28450198954580763,0.18862691706655976,-0.166219762892716,0.07034469041346725,0.3461522361755378,19.68506183871633,-30.043942214108533,0.11828222665309199,8,0.1243751049041748,-0.0774998664855957,-0.42999982833862305,-0.7343747615814209,-0.25,3,-0.018221800976948366,-1.7480897358244014,8.007499694824219,-2.8591261739485505,8.079999923706055,1.34091362284664,8.060000419616701,-0.018221800976948366
4536,2005-08-12,7.951250076293945,7.991250038146973,7.885000228881836,7.9375,2993600.0,-0.0007854105746213369,1.26666259765625,-0.4074089772390116,59.09912584937225,60.811981280803636,0.14780759918594732,0.03890097884477761,-0.23548033046118277,-0.7516131291568531,26.76272302509965,0.10624980926513672,0.1498431123785684,-0.05549993515014684,-0.2904712346914131,0.17947136439111855,-0.1729855849207791,0.0619857146204863,0.32788300663757397,20.22899874202126,-30.269672286041356,0.11748564977063275,8,0.12375020980834961,-0.031874895095825195,-0.39937496185302734,-0.7281248569488525,-0.3262500762939453,4,-0.0022009021899874748,-1.8976369911360886,7.957499980926514,-1.7480897358244014,8.007499694824219,-2.8591261739485505,8.079999923706055,-0.0022009021899874748
4537,2005-08-15,7.956250190734862,8.043749809265138,7.833749771118164,7.926249980926514,3529600.0,0.0006288463314496617,1.0487863880069135,2.1818213344429926,58.19524658907534,59.47528230833788,0.12170521825386071,0.04092134460500052,-0.2261361717829944,-0.7504829430788211,25.78636148821748,0.21000003814697443,0.15071120886492828,-0.05362482070922869,-0.2838835493510823,0.1766339079326258,-0.1687541850301555,0.061504543611698104,0.29135226387268265,32.34335814356353,-18.447038475685865,0.11512936432092709,8,0.08562469482421964,0.056874990463257724,-0.3875001668930045,-0.7331249713897696,-0.611250400543212,0,-0.006441474274677006,1.26666259765625,7.951250076293945,-1.8976369911360886,7.957499980926514,-1.7480897358244014,8.007499694824219,-0.006441474274677006
4538,2005-08-16,7.792500019073486,7.960000038146973,7.767499923706055,7.9000000953674325,4140000.0,-0.020581325088553037,-1.4444417533045515,-3.583310816180697,45.2599449026814,57.05955935913194,0.250677539156424,0.19944053545293627,-0.04920549659111195,-0.5807739112259487,24.498947414895174,0.19250011444091797,0.11721735912908038,-0.2075624942779548,-0.45749745763621874,0.042372469080309116,-0.3325299759570868,-0.08259501259882285,0.41371716718512097,5.618002811733868,-42.444845738211065,0.12496748167913202,8,0.19749975204467685,0.2206251621246338,-0.19312500953674316,-0.5693747997283936,-0.33375024795532227,1,0.011389141526063629,1.0487863880069135,7.956250190734862,1.26666259765625,7.951250076293945,-1.8976369911360886,7.957499980926514,0.011389141526063629
4539,2005-08-17,7.75,7.8162498474121085,7.68625020980835,7.7562499046325675,4112000.0,-0.005453964577409098,1.0594036220799725,0.05813860648319773,34.883715035618536,54.03774801977355,0.2623729477260852,0.23820480323129622,0.001699314848856659,-0.5315037251778243,22.94200831718128,0.12999963760375888,0.08280910705441968,-0.2399375200271603,-0.5132945464414043,0.033419506387083686,-0.3766160332342814,-0.1032590068200383,0.40357111475230134,14.529873658470315,-26.540617783141833,0.136678513207122,8,0.19937491416931064,0.2543752193450928,-0.14499998092651367,-0.5268747806549072,-0.25874996185302734,2,0.0077419281005859375,-1.4444417533045515,7.792500019073486,1.0487863880069135,7.956250190734862,1.26666259765625,7.951250076293945,0.0077419281005859375
4540,2005-08-18,7.731249809265138,7.766250133514403,7.6312499046325675,7.733749866485597,3241600.0,-0.002419379449659642,2.9999717432309483,0.40001525902195356,6.436755804918519,47.56775594603256,0.24714995788551608,0.2550683128740925,0.03473343062828693,-0.5054648190715652,22.686500149902795,0.13500022888183594,0.04574806684750676,-0.2491877079010001,-0.544888709213132,0.04651329341113186,-0.39703820855706606,-0.10133720724493411,0.35689637879501124,24.242406727740644,-11.475583501024289,0.14785050065606614,8,0.19062495231628152,0.24562525749206454,-0.04062497615814298,-0.4624998569488534,-0.1724996566772461,3,0.002910271780379725,1.0594036220799725,7.75,-1.4444417533045515,7.792500019073486,1.0487863880069135,7.956250190734862,0.002910271780379725
4541,2005-08-19,7.703750133514403,7.8125,7.664999961853027,7.692500114440918,2851200.0,-0.0035569508720024734,-3.452809546772998,-4.499904634750742,6.496500828878723,42.17553556967386,0.23509800869021724,0.2819617143005688,0.07471890625387889,-0.4711415577855709,22.516725080152327,0.14750003814697266,0.01189987133788506,-0.2671248912811288,-0.5859263146442997,0.051676532082042925,-0.42652560296271513,-0.10772417959954339,0.3112926491973331,17.57581712568263,-12.882313347501626,0.15940071168158582,8,0.2181246280670157,0.27312493324279874,-0.01312530040740878,-0.4043753147125235,-0.17750024795532138,4,0.00048675610541892844,2.9999717432309483,7.731249809265138,1.0594036220799725,7.75,-1.4444417533045515,7.792500019073486,0.00048675610541892844
4542,2005-08-22,7.732500076293945,7.8087501525878915,7.5974998474121085,7.747499942779541,3184000.0,0.0037319412339800184,2.072725318093058,-1.333319204849001,9.641195388141654,36.66835893254963,0.17322292374300563,0.2592167881218286,0.058038835307611336,-0.4918734331173793,22.528326868496574,0.21125030517578303,-0.016785767196235923,-0.233749961853027,-0.5639423709418505,0.09644244723579565,-0.39884616639743875,-0.06865375730861523,0.22113584592512403,37.24142285502332,11.870358443682427,0.1650962045444114,8,0.17249965667724432,0.22749996185302734,-0.041875243186950684,-0.43312525749206543,-0.23874998092651278,0,-0.013902369897611178,-3.452809546772998,7.703750133514403,2.9999717432309483,7.731249809265138,1.0594036220799725,7.75,-0.013902369897611178
4543,2005-08-23,7.6875,7.8087501525878915,7.630000114440918,7.7125000953674325,3439200.0,-0.005819602437755589,-1.5535744088065222,1.6666878596179504,9.90776159704076,31.560628910999615,0.1751060749588227,0.30758228208659055,0.11044231586264175,-0.439235155546978,22.461901675067413,0.17875003814697354,-0.051479758498346406,-0.2708750486373903,-0.6202016279406397,0.07845153066585997,-0.44553833828901546,-0.09621175898576517,0.2020314287538163,41.142926897321836,19.156788065393137,0.17466328965162511,8,0.1737499237060547,0.27250003814697266,0.011874914169311523,-0.3881251811981201,-0.08624982833862216,1,-0.04455287282059828,2.072725318093058,7.732500076293945,-3.452809546772998,7.703750133514403,2.9999717432309483,7.731249809265138,-0.04455287282059828
4544,2005-08-24,7.591249942779541,7.762499809265138,7.572500228881836,7.6912498474121085,3520000.0,-0.012520332646563825,-1.7636436778021818,3.9999809265862534,8.531681306080173,26.494658589089706,0.23032261713635727,0.4025155237494751,0.21091361605474024,-0.33509055579907354,22.757289985420392,0.18999958038330167,-0.07835894836170798,-0.3531876087188719,-0.7378196619193194,0.03144444448157557,-0.5455036353190952,-0.1608715821186486,0.24571580133276782,7.812388241184465,-12.745427538663264,0.1923160266002236,8,0.2168750762939462,0.3562502861022949,0.10906243324279785,-0.29187512397766113,0.04500007629394531,2,-0.017454328688967125,-1.5535744088065222,7.6875,2.072725318093058,7.732500076293945,-3.452809546772998,7.703750133514403,-0.017454328688967125
4545,2005-08-25,7.651249885559082,7.675000190734862,7.583749771118164,7.641250133514403,3228000.0,0.00790382917593302,2.1739076351514517,-0.09999761581194501,16.485445400729844,21.759805205907217,0.1366867049620204,0.33394190963992276,0.14943128500130065,-0.38978071594103003,22.523922399620744,0.09125041961669833,-0.11194415572140759,-0.27687516212463414,-0.6826927401530583,0.12894241590378908,-0.4797839511388453,-0.07396637311042209,0.15750026702880948,32.812388241184465,13.028153948898527,0.20290878901421164,8,0.15687513351440519,0.2962503433227539,0.06875002384185791,-0.35187506675720215,0.11875009536743164,3,-0.020911596118967757,-1.7636436778021818,7.591249942779541,-1.5535744088065222,7.6875,2.072725318093058,7.732500076293945,-0.020911596118967757
4546,2005-08-26,7.553750038146973,7.65749979019165,7.5374999046325675,7.633749961853027,2064800.0,-0.012742996094811887,-1.1333276819395404,-8.00019073959206,15.502500675858144,17.016166771105304,0.192069676157411,0.40069391871842,0.24255243427029693,-0.28696520018837113,21.09759292508367,0.11999988555908292,-0.1431949804519661,-0.3418125152587894,-0.7584552845332464,0.07483025401566845,-0.5501338998960179,-0.13349113062156093,0.20874977111816495,5.990827155697806,-14.188449808572402,0.20832138463722885,8,0.19499993324279785,0.3762500286102295,0.21312487125396729,-0.2543752193450928,0.30375003814697266,4,0.0006619380328536373,2.1739076351514517,7.651249885559082,-1.7636436778021818,7.591249942779541,-1.5535744088065222,7.6875,0.0006619380328536373
4547,2005-08-29,7.647500038146973,7.653749942779541,7.5037498474121085,7.567500114440918,2260800.0,0.012411054049519255,2.2432546678626486,-1.0,23.21981753225664,14.567263729946998,0.055783994996063235,0.2799487241035692,0.14808246792355462,-0.3754390997962611,19.673115752960147,0.15000009536743253,-0.16988455339577335,-0.2218125343322752,-0.6310783234001818,0.18745325473563135,-0.42644542886622894,-0.01717963979832149,0.06999979019165092,47.13116291867826,26.0397964534569,0.2046328945339534,8,0.01249980926513583,0.265625,0.11937487125396729,-0.3481252193450928,0.10249996185302734,0,-0.015854874401186714,-1.1333276819395404,7.553750038146973,2.1739076351514517,7.651249885559082,-1.7636436778021818,7.591249942779541,-0.015854874401186714
4548,2005-08-30,7.511250019073486,7.667500019073486,7.4962501525878915,7.647500038146973,2547200.0,-0.017816282235220582,-1.0601518423868108,-1.7031268626469256,21.52081145263398,13.082496665170936,0.16532932227688502,0.38296685569975786,0.27991897266208277,-0.23231651168543177,18.131585638357578,0.17124986648559481,-0.20636290938007917,-0.3245000600814816,-0.7357143054050681,0.08671418524210495,-0.5301071827432757,-0.11889293741968832,0.1634998130798344,5.633759935239277,-16.29886239494846,0.20560712266179343,8,0.14312505722045898,0.39812517166137695,0.25937485694885254,-0.21187520027160645,0.17250013351440519,1,-0.0023298284122637014,2.2432546678626486,7.647500038146973,-1.1333276819395404,7.553750038146973,2.1739076351514517,7.651249885559082,-0.0023298284122637014
4549,2005-08-31,7.572500228881836,7.572500228881836,7.4962501525878915,7.512499809265138,13629600.0,0.008154462925986428,1.5416514344750558,-0.4403699905857419,28.18698712999199,15.499189034623544,0.0852141051988653,0.2934443661623831,0.21656846768242932,-0.2856095652568076,16.5350019293654,0.07625007629394442,-0.2443253368169005,-0.23574984073638916,-0.6397199293423483,0.16822024786957002,-0.43773488503936875,-0.03376479643340957,0.09499979019165039,42.65737623577485,19.596078606226616,0.20198504430297978,8,0.08187484741210938,0.33687496185302734,0.19781231880187988,-0.27312541007995605,0.1224999427795419,2,0.0037966248808931624,-1.0601518423868108,7.511250019073486,2.2432546678626486,7.647500038146973,-1.1333276819395404,7.553750038146973,0.0037966248808931624
4550,2005-09-01,7.661250114440918,7.711249828338622,7.5349998474121085,7.573750019073486,8381600.0,0.011720024150093211,-1.136357725174889,1.4583247238337655,34.974097616704015,18.66336645549302,-0.016214589028843207,0.1781921241518054,0.1306957143394074,-0.3655060562319594,15.110707339246964,0.17624998092651367,-0.2587039481234523,-0.12437493801116961,-0.506392263589392,0.2576423875670537,-0.31538360080028127,0.06663372477794205,-0.16499996185302646,76.74428404456127,51.121930490764235,0.1910086627891115,9,-0.008749961853026456,0.2481250762939453,0.10906243324279785,-0.3618752956390381,-0.001250267028809482,3,-0.0032631874686231965,1.5416514344750558,7.572500228881836,-1.0601518423868108,7.511250019073486,2.2432546678626486,7.647500038146973,-0.0032631874686231965
4551,2005-09-02,7.697500228881836,7.786250114440918,7.682499885559082,7.71999979019165,3408000.0,0.004731618717497499,-2.952371004804679,-0.2571375632830339,37.0138056601101,21.704767596822848,-0.05972523097349036,0.11505773376798167,0.1027195697318648,-0.3890094950916927,13.547757317156888,0.125,-0.26076278300489086,-0.06731231212615985,-0.4181424153221407,0.2835177910698219,-0.2427273637241507,0.10810273947183102,-0.20125007629394442,69.3965871609111,42.78100773975683,0.17541505159799087,9,-0.045000076293944424,0.21187496185302734,0.07281231880187988,-0.3618752956390381,-0.03625011444091797,4,0.009418609923862231,-1.136357725174889,7.661250114440918,1.5416514344750558,7.572500228881836,-1.0601518423868108,7.511250019073486,0.009418609923862231
4552,2005-09-06,7.793749809265138,7.863749980926514,7.675000190734862,7.6812500953674325,4399200.0,0.012504004874486885,-2.020008163483218,-5.00008477270319,50.06728348758995,26.16693669577276,-0.1635744497628906,-0.002278215953741558,0.020264203119348956,-0.47026650433351147,12.410788639540241,0.18874979019165128,-0.2439386504897545,0.042249798774720126,-0.2805000240574502,0.3649996216068905,-0.11912511264136505,0.2036247101908053,-0.28589965820312546,80.95232534452332,49.54581755240092,0.16137491141608523,9,-0.11374974250793546,0.08875036239623935,0.11875033378600985,-0.281874656677247,0.4700002670288077,1,0.008179665576770523,-2.952371004804679,7.697500228881836,-1.136357725174889,7.661250114440918,1.5416514344750558,7.572500228881836,0.008179665576770523
4553,2005-09-07,7.822500228881836,7.864999771118164,7.786250114440918,7.801249980926514,4287200.0,0.0036889071782262306,-2.0731584774700176,0.18889157331231005,53.96176130625245,31.214723362458567,-0.19127594068645415,-0.054081789957376,0.00411310033097223,-0.48123005918957773,11.00731710341217,0.0787496566772461,-0.2240179374070479,0.08387520313262975,-0.20215347119130378,0.3699038774565624,-0.059139134029337015,0.22688954029459651,-0.2932960880279536,88.47468848761964,52.66415789152309,0.1430143371619665,9,-0.1418752670288086,0.05812501907348633,0.08999991416931152,-0.2800002098083496,0.5387496948242188,2,-0.009268165773157033,-2.020008163483218,7.793749809265138,-2.952371004804679,7.697500228881836,-1.136357725174889,7.661250114440918,-0.009268165773157033
4554,2005-09-08,7.796249866485597,7.84375,7.742499828338622,7.795000076293945,4083200.0,-0.003355750927218737,1.1038984201217914,0.05881296981940677,53.52303782183918,35.33001140924849,-0.1485051752775286,-0.04687236976889153,0.039572826977795295,-0.4404980394865774,9.79716194104013,0.10125017166137784,-0.20740487310930522,0.06818733215332085,-0.19031223402556652,0.3266868983322082,-0.061062450936122836,0.19743711524276453,-0.2401820752105719,79.16669074935731,40.16231902612816,0.12924978308944365,9,-0.11562490463256925,0.07687520980834872,0.1262502670288077,-0.16749978065490811,0.5675005912780771,3,-0.014429977979710129,-2.0731584774700176,7.822500228881836,-2.020008163483218,7.793749809265138,-2.952371004804679,7.697500228881836,-0.014429977979710129
4555,2005-09-09,7.8125,7.858749866485597,7.744999885559082,7.798749923706055,2535200.0,0.0020843525788287742,1.1411799553006245,11.001907668820873,55.967066991587316,39.8260743332184,-0.1558676983678815,-0.07857089025690644,0.032548085598794074,-0.44144619034689914,9.247084330133973,0.11374998092651456,-0.18727446663210134,0.09168746471405065,-0.14709960895970742,0.3304745383878087,-0.02770607212282883,0.21108100155093013,-0.231717650337524,72.36848049229793,29.387274580387746,0.1193935368368791,9,-0.13187503814697266,0.04187488555908203,0.13906264305114746,-0.18374991416931152,0.6312503814697283,4,-0.015039978027343581,1.1038984201217914,7.796249866485597,-2.0731584774700176,7.822500228881836,-2.020008163483218,7.793749809265138,-0.015039978027343581
4556,2005-09-12,7.9337501525878915,7.9724998474121085,7.727499961853027,7.793749809265138,3381600.0,0.015520019531250151,1.2528752767851556,10.181786655569427,60.02490239988452,43.91552820739928,-0.24311204273160136,-0.2120723758644507,-0.08158488343367498,-0.5463144059089498,8.99543836928136,0.24499988555908114,-0.14982167590820428,0.2138126134872449,-0.021522387296026402,0.4491476142705162,0.09614511309560925,0.33148011387888054,-0.3302304092089603,86.97487746473064,41.48028653385363,0.11766750039163554,9,-0.1993751525878915,-0.07937526702880948,0.023437499999999112,-0.30500006675720304,0.5587501525878897,0,-0.03450452811228111,1.1411799553006245,7.8125,1.1038984201217914,7.796249866485597,-2.0731584774700176,7.822500228881836,-0.03450452811228111
4557,2005-09-13,7.90500020980835,7.956250190734862,7.852499961853027,7.893750190734862,3864800.0,-0.003623751974362821,-1.213326958582752,0.08035708203623225,61.012661406250984,48.30351153557894,-0.19444213019259404,-0.19748392057871733,-0.046388657550756385,-0.5029597370352334,8.456792986298348,0.10375022888183505,-0.11897415427658764,0.18762516975402832,-0.03778223546674564,0.4130325749748023,0.07492146714364178,0.30032887236441486,-0.2645824560261003,72.44911463949174,25.31334268401823,0.1127037026103869,9,-0.1706252098083496,-0.05062532424926758,0.056874990463256836,-0.27625012397766113,0.804999828338623,1,-0.030834925856800366,1.2528752767851556,7.9337501525878915,1.1411799553006245,7.8125,1.1038984201217914,7.796249866485597,-0.030834925856800366
4558,2005-09-14,7.8812499046325675,7.977499961853027,7.8712501525878915,7.961249828338622,3536800.0,-0.0030044661031524145,-1.125008344698075,-7.1110922731313,65.84697659487533,52.48795480945487,-0.12593087522053192,-0.17575482714296076,-0.0209290427966371,-0.4643350742688144,8.432745391441598,0.10624980926513583,-0.07612182271721935,0.15943737030029226,-0.0754905015951568,0.3943652421957413,0.04197343435256773,0.2769013062480168,-0.20762394148733243,61.49997711181605,9.00216782406946,0.11746393594772458,9,-0.12499999999999911,-0.02687501907348544,0.08062529563903897,-0.252499818801879,0.7062497138977042,2,0.04853293275683912,-1.213326958582752,7.90500020980835,1.2528752767851556,7.9337501525878915,1.1411799553006245,7.8125,0.04853293275683912
4559,2005-09-15,7.809999942779541,7.903749942779541,7.809999942779541,7.8712501525878915,3668000.0,-0.009040439361166053,-2.061214003783544,0.7656283527644772,58.569495116832066,55.10966564280243,-0.019499251037291998,-0.10517154486797864,0.059780584900645195,-0.3804100816804006,8.769911694952127,0.09375,-0.04398253688040299,0.08518741130828822,-0.15276890261663123,0.32314372523320767,-0.03379074565417195,0.2041655682707484,-0.09990909978937079,32.99999237060547,-21.079593220415504,0.11897815696245977,9,0.016250133514404297,0.044374942779541016,0.16937518119812012,-0.14624977111816406,0.7687497138977051,3,0.07058258450259691,-1.125008344698075,7.8812499046325675,-1.213326958582752,7.90500020980835,1.2528752767851556,7.9337501525878915,0.07058258450259691
4560,2005-09-16,7.7537498474121085,7.84375,7.710000038146973,7.8062500953674325,7964800.0,-0.007202317001223091,1.0980376757284385,0.8571439692957014,61.29940915375251,57.80806603098492,0.05727485109113317,-0.0496973855232028,0.12350044735072707,-0.3106055833565451,9.183859139577406,0.13374996185302734,0.003746976015344572,0.02781231403350759,-0.21048464885198026,0.26610927691899544,-0.09133616740923589,0.14696079547625107,0.22375011444091886,16.35507354880998,-41.99777737800051,0.11914848144274377,9,0.07250022888183683,0.056875228881836826,0.26281285285949796,-0.07562470436096103,0.8762502670288095,4,0.07867169077619374,-2.061214003783544,7.809999942779541,-1.125008344698075,7.8812499046325675,-1.213326958582752,7.90500020980835,0.07867169077619374
4561,2005-09-19,7.707499980926514,7.783750057220459,7.62375020980835,7.783750057220459,3048000.0,-0.005964838613026879,3.196713110038272,1.4523755460894505,53.582081649222516,58.1985991600552,0.1174427083268661,-0.0033225337955080647,0.17014729583214638,-0.2513517834826535,9.243767274654747,0.15999984741210938,0.04206672509836462,-0.018625044822693226,-0.2568543954082756,0.21960430576288914,-0.1377397201154844,0.10048963047009796,0.2646499824523927,23.674863553709763,-34.60630678703464,0.11911467529279113,9,0.0931251049041748,0.06250000000000178,0.27343761920928955,-0.02937483787536621,1.0525002479553223,0,0.09552389261955097,1.0980376757284385,7.7537498474121085,-2.061214003783544,7.809999942779541,-1.125008344698075,7.8812499046325675,0.09552389261955097
4562,2005-09-20,7.625,7.778749942779541,7.602499961853027,7.711249828338622,2976000.0,-0.010703857428566166,-1.6857159465360707,1.1311441578907755,57.25676773269168,58.564710985215115,0.19387639113540445,0.07453217959990166,0.25112665765243136,-0.15435936558363395,9.815396217513348,0.17624998092651367,0.06804736764211938,-0.0957500219345091,-0.3381874811624197,0.1466874372934015,-0.21696875154846396,0.025468707679445757,0.33321397323608437,6.000010172526041,-56.505923846235,0.12121872961395523,9,0.16499996185302734,0.14499998092651545,0.3721877336502075,0.10187506675720215,1.0587501525878888,1,0.11377053182633201,3.196713110038272,7.707499980926514,1.0980376757284385,7.7537498474121085,-2.061214003783544,7.809999942779541,0.11377053182633201
4563,2005-09-21,7.34499979019165,7.605000019073486,7.303750038146973,7.605000019073486,5552800.0,-0.036721338991258956,1.3173055056303415,3.014501407017982,38.65335614539024,56.912524132276346,0.4459125595447002,0.34525911705994794,0.527086914673399,0.13737485303965435,11.039460361653223,0.32124996185302734,0.08353837622131355,-0.35862522125244123,-0.6536374353744039,-0.06361300713047857,-0.5061313283134226,-0.2111191141914599,0.5918713423614506,6.874959766858383,-55.7399103583209,0.14750610706098138,9,0.2956252098083496,0.2956252098083496,0.6825002431869507,0.3918752670288086,1.1075005531311035,2,0.1858407470314858,-1.6857159465360707,7.625,3.196713110038272,7.707499980926514,1.0980376757284385,7.7537498474121085,0.1858407470314858
4564,2005-09-22,7.458749771118164,7.488749980926514,7.211249828338622,7.322500228881836,4154400.0,0.015486723509293032,1.82802758245337,-0.5240362395921212,40.145979304129426,55.15462550033658,0.3120711784693606,0.2330206802996786,0.4093668422720844,0.034802212442095026,12.19945287073151,0.2775001525878915,0.07806974284654356,-0.23825023174285853,-0.549397816720667,0.07289735323494995,-0.39382402423176277,-0.08267643925395429,0.42747167388244645,39.130415115846986,-20.800891083898122,0.15557379248890402,9,0.13562512397766113,0.13562512397766113,0.542812705039978,0.2781252861022949,1.1225004196166974,3,0.15133231198918384,1.3173055056303415,7.34499979019165,-1.6857159465360707,7.625,3.196713110038272,7.707499980926514,0.15133231198918384
4565,2005-09-23,7.491250038146973,7.6212501525878915,7.298749923706055,7.418749809265138,3731200.0,0.004357334409401448,-1.0640014648437557,0.5321135593694813,39.92674299778012,52.921496677880526,0.25614585783770405,0.19807440370474882,0.3738370428320401,0.013542235063412456,13.068749780939553,0.3225002288818368,0.06552396810676875,-0.19774997234344482,-0.5218100286573542,0.1263100839704645,-0.3597800005003995,-0.03571994418649016,0.32747424518743884,48.90831403774724,-9.419808338411059,0.16203002815695453,9,0.10312485694885254,0.10312485694885254,0.4856250286102295,0.24562501907348633,1.2749996185302734,4,0.14516931259703036,1.82802758245337,7.458749771118164,1.3173055056303415,7.34499979019165,-1.6857159465360707,7.625,0.14516931259703036
4566,2005-09-26,7.5587501525878915,7.617499828338622,7.521249771118164,7.523749828338622,2410400.0,0.009010527495036724,-3.812450081657423,0.48276156901952477,38.19099330512252,50.38575577775514,0.1451187484257188,0.13804577043560418,0.300845792413714,-0.04332866175206451,13.669116015798032,0.1262497901916495,0.05567372526066805,-0.13049986362457222,-0.45412800984499935,0.19312828259585402,-0.2923139367347849,0.031314209485640454,0.19922668524694132,61.233524964415984,5.52897452380563,0.16181407311021312,9,0.03562474250793368,0.03562474250793368,0.3906247615814191,0.22812485694885165,1.1949996948242196,0,0.14172316060562773,-1.0640014648437557,7.491250038146973,1.82802758245337,7.458749771118164,1.3173055056303415,7.34499979019165,0.14172316060562773
4567,2005-09-27,7.526249885559082,7.625,7.473750114440918,7.596250057220459,3275200.0,-0.004299687960671927,1.372546159686148,-1.9999863762073071,35.16896837196248,46.9770881974315,0.13213914820842998,0.1696969799752086,0.3283714872284964,0.0009571972457269595,14.15983937303652,0.15124988555908203,0.0396783122459512,-0.15693762302398717,-0.48830893418040944,0.1744336881324351,-0.3226232786021983,0.008748032554223961,0.17705425132612973,76.13291275641157,23.558455789813806,0.16568565557821116,9,0.03125,0.06812500953674316,0.4231250286102286,0.26062512397766113,1.4750003814697266,1,0.16392630620596327,-3.812450081657423,7.5587501525878915,-1.0640014648437557,7.491250038146973,1.82802758245337,7.458749771118164,0.16392630620596327
4568,2005-09-28,7.4937500953674325,7.602499961853027,7.40749979019165,7.533750057220459,2051200.0,-0.004318191753639233,1.197187866023361,0.5714266251592165,34.95027613823996,44.35273053314348,0.11610083724204312,0.2116709793063949,0.3523538941612019,0.04509340679836171,14.904993337376778,0.19500017166137695,0.005498634378517053,-0.18856241703033394,-0.5219317281818396,0.14480689412117176,-0.3552470726060868,-0.02187776145458109,0.16034861066312,68.27798183006308,18.27961460281476,0.16668465557575268,9,0.033749818801878995,0.10062479972839267,0.4387497901916486,0.29312491416931064,1.7750000953674308,2,0.158799004780811,1.372546159686148,7.526249885559082,-3.812450081657423,7.5587501525878915,-1.0640014648437557,7.491250038146973,0.158799004780811
4569,2005-09-29,7.601250171661378,7.62375020980835,7.353750228881836,7.489999771118164,3375200.0,0.014345297738231233,2.4559892090173063,-2.781262665999178,40.36489698804489,42.02667362584265,-0.026959478865362208,0.11218710357035544,0.23857861322436857,-0.05084532327509894,15.778449669036112,0.26999998092651367,-0.02828759933070657,-0.08249983787536497,-0.41411875397538633,0.2491190782246564,-0.24830929592537565,0.08330962017464572,-0.3900003433227557,92.7203608322764,43.669970295352634,0.16580945805001068,9,-0.10375022888183683,-0.006875276565552646,0.30937480926513583,0.2031249999999991,1.5475001335144016,3,0.11198817989637644,1.197187866023361,7.4937500953674325,1.372546159686148,7.526249885559082,-3.812450081657423,7.5587501525878915,0.11198817989637644
4570,2005-09-30,7.636250019073486,7.638750076293945,7.476250171661378,7.5562500953674325,2620800.0,0.004604485659818636,2.823525451873107,0.7190978487756443,35.27228090882262,39.99225132135377,-0.08982559153926317,0.07928316933083757,0.19858831636260454,-0.074022803362503,17.06107847694375,0.16249990463256747,-0.06719890799386619,-0.046249985694885254,-0.37841402404568925,0.28591405265591874,-0.21233200487028725,0.11983203348051674,-0.41675018310546985,99.12278647053311,52.602982371982776,0.16608201917540208,9,-0.1412501335144043,-0.04187512397766113,0.2415626049041748,0.16812515258789062,1.7199997901916504,4,0.12375186371595959,2.4559892090173063,7.601250171661378,1.197187866023361,7.4937500953674325,1.372546159686148,7.526249885559082,0.12375186371595959
4571,2005-10-03,7.769999980926514,7.788750171661378,7.639999866485597,7.676249980926514,5480000.0,0.017515136555109168,1.2666647290482596,1.1718761175881685,43.94618201226005,38.51329735241693,-0.23890053304420267,-0.05139168123205007,0.062145440784796335,-0.1965096267867228,17.48630875679673,0.1525001525878915,-0.09213578920981913,0.08387498855590803,-0.250553017440847,0.41830299455266395,-0.08333901444246994,0.251088991554286,-0.5337301353454604,95.68961075832445,50.28304746489111,0.16721400299837783,10,-0.26999998092651367,-0.17562508583068848,0.10781264305114746,0.03437519073486328,1.544999599456787,0,0.12821746180132387,2.823525451873107,7.636250019073486,2.4559892090173063,7.601250171661378,1.197187866023361,7.4937500953674325,0.12821746180132387
4572,2005-10-04,7.857500076293945,7.9312500953674325,7.764999866485597,7.773749828338622,4580800.0,0.011261273562705787,-2.2839495707296056,0.8933359781901137,48.99258460392096,39.66210051447589,-0.32402710335790097,-0.1411054345542171,-0.024829671590927305,-0.2679719746248441,17.11548615233191,0.16625022888183594,-0.11508853222423632,0.1681875705718996,-0.17172977124641164,0.5081049123902108,-0.0017711003372564704,0.33814624148105565,-0.5880814111480728,87.22943097419285,42.046823748489146,0.16995867090915567,10,-0.28625011444091797,-0.2631251811981201,-0.018125057220458984,-0.05312490463256836,1.7437496185302752,1,0.11406296689988582,1.2666647290482596,7.769999980926514,2.823525451873107,7.636250019073486,2.4559892090173063,7.601250171661378,0.11406296689988582
4573,2005-10-05,7.75,7.867499828338622,7.737500190734862,7.857500076293945,4252000.0,-0.013681205886115433,1.039216712916935,-1.283579200282387,47.53086783140459,40.482643684173134,-0.17102086046376197,-0.041440037601048196,0.08131229362094494,-0.1440581608533984,16.773409963869867,0.12999963760375977,-0.12981757294835106,0.06431250572204572,-0.27114138466302506,0.3997663961071174,-0.10341443947049012,0.23203945091458156,-0.42763482043640266,68.61469484479039,20.986771302973963,0.16772694519253578,10,-0.13499999046325684,-0.1556251049041748,0.036562442779541016,0.05437517166137695,2.1912498474121094,2,0.16145164735855588,-2.2839495707296056,7.857500076293945,1.2666647290482596,7.769999980926514,2.823525451873107,7.636250019073486,0.16145164735855588
4574,2005-10-06,7.6837501525878915,7.8375000953674325,7.606249809265138,7.742499828338622,4746400.0,-0.008548367408014013,-1.1637416985859055,0.5465082237717406,47.1428704887327,41.284435627612304,-0.07766565787242019,0.016811402857613622,0.1446002485254576,-0.06378870440783224,17.05097235641072,0.23125028610229492,-0.14422376713923146,0.003687644004823021,-0.32770849058244433,0.3350837785920904,-0.16201042328881066,0.1693857112984567,-0.3126741797599877,45.60439905932065,-5.732329742737761,0.1656980672936339,10,-0.041249990463257724,-0.08937525749206632,0.09812498092651278,0.12062501907348544,2.1649999618530265,3,0.20627948679631958,1.039216712916935,7.75,-2.2839495707296056,7.857500076293945,1.2666647290482596,7.769999980926514,0.20627948679631958
4575,2005-10-07,7.695000171661378,7.771249771118164,7.647500038146973,7.682499885559082,1780800.0,0.00146413129657752,-1.999994220154322,-0.21277200159084025,49.474798165740545,42.53819172323652,-0.06366986067227831,-0.003892316359167758,0.12699241636396152,-0.061929069447409724,17.24002944678294,0.1237497329711914,-0.1151089676721897,0.0208126544952405,-0.30481363267409733,0.34643894166457834,-0.14200048908942797,0.18362579807990898,-0.279110269030312,27.30777977478634,-26.390836116509128,0.16281314358466875,10,-0.05250000953674405,-0.10062527656555265,0.08687496185302646,0.10937499999999911,2.2049994468688956,4,0.18892139065417735,-1.1637416985859055,7.6837501525878915,1.039216712916935,7.75,-2.2839495707296056,7.857500076293945,0.18892139065417735
4576,2005-10-10,7.6599998474121085,7.747499942779541,7.639999866485597,7.727499961853027,2972000.0,-0.0045484500933692384,-1.0000000000000164,-5.399885561701003,51.53172081111917,44.35627532758727,-0.014300761003187112,0.01006375106334989,0.1477630105461083,-0.01586545493599356,16.721941574602656,0.10750007629394442,-0.09438937926066515,-0.0005001544952403236,-0.3023317009408437,0.30133139195036307,-0.15141592771804202,0.15041561872756137,-0.2028811293621331,16.53845871694183,-41.40942240048044,0.1509157732228019,10,-0.017499685287474698,-0.06562495231628329,0.12093782424926847,0.14437532424926847,2.117500305175782,0,0.22144255817786962,-1.999994220154322,7.695000171661378,-1.1637416985859055,7.6837501525878915,1.039216712916935,7.75,0.22144255817786962
4577,2005-10-11,7.661250114440918,7.7775001525878915,7.6212501525878915,7.641250133514403,6268800.0,0.00016322024199943996,-4.208338300391956,-0.2962955113805035,68.30680069801704,48.062555834229165,0.006272197874227281,-0.010945130172490991,0.13305189649791238,-0.007789026401141541,16.099043022785462,0.15625,-0.07392689691885845,0.012937617301941096,-0.26615314216600794,0.29202837676989013,-0.12660776243203387,0.15248299703591606,-0.16620088620554618,21.052746855612607,-41.56454371082057,0.13954537973397468,10,-0.01874995231628418,-0.06687521934509277,0.11968755722045898,0.14312505722045898,2.1962499618530256,1,0.21585895790364318,-1.0000000000000164,7.6599998474121085,-1.999994220154322,7.695000171661378,-1.1637416985859055,7.6837501525878915,0.21585895790364318
4578,2005-10-12,8.263750076293945,8.331250190734862,8.041250228881836,8.182499885559082,31019200.0,0.07864251301721081,1.68207536768762,4.062513411057684,79.75969538852061,52.439755656504246,-0.5313991532103968,-0.6148431883833787,-0.476507730273239,-0.5970248000935658,15.717371003865466,0.6700000762939435,-0.03956370581148505,0.5963125705718992,0.21595993473119002,0.9766652064126085,0.40613625265154507,0.7864888884922534,-0.7338047786880084,90.68964428624442,24.064508086508084,0.19017631792035458,10,-0.3599998950958252,-0.4925000667572039,-0.48249995708465576,-0.45937490463256836,1.8887500762939453,2,0.1618514120323089,-4.208338300391956,7.661250114440918,-1.0000000000000164,7.6599998474121085,-1.999994220154322,7.695000171661378,0.1618514120323089
4579,2005-10-13,8.361249923706055,8.396249771118164,8.197500228881836,8.197500228881836,11456000.0,0.011798499048489619,-1.4274798490425382,2.015376128267427,80.68781591501903,57.48592621274829,-0.5696618290452511,-0.705076940275986,-0.5781455828065001,-0.6822553483371099,15.999599388246683,0.19874954223632812,0.0074500897373876995,0.6662499189376829,0.17785159102283288,1.1546482468525339,0.42205075498025746,0.9104490828951084,-0.7511741367872258,95.48388843358609,25.51814392614054,0.24419916395742544,10,-0.3600001335144043,-0.5575001239776611,-0.5806248188018799,-0.5568747520446777,1.9362497329711914,3,0.18896695328127833,1.68207536768762,8.263750076293945,-4.208338300391956,7.661250114440918,-1.0000000000000164,7.6599998474121085,0.18896695328127833
4580,2005-10-14,8.363750457763674,8.387499809265138,8.257499694824219,8.317500114440918,14188000.0,0.0002990622311778157,1.7733639868568956,0.2824453711037708,79.75969538852064,61.46520547677724,-0.5119511282385591,-0.6951766604573653,-0.5845583016827778,-0.6709303997723612,17.18269955280624,0.13000011444091975,0.06242848192933703,0.6382504224777241,0.0655004560853154,1.2110003888701328,0.3518754392815193,0.9246254056739289,-0.6593337927409246,95.8065381482222,23.714398591509365,0.2863749831962046,10,-0.36250066757202326,-0.5600006580352801,-0.5868754386901873,-0.539375305175783,1.9637498855590803,4,0.17755188466901117,-1.4274798490425382,8.361249923706055,1.68207536768762,8.263750076293945,-4.208338300391956,7.661250114440918,0.17755188466901117
4581,2005-10-17,8.443750381469728,8.452500343322754,8.3125,8.382499694824219,6962400.0,0.009565077785384402,2.5555367176903703,1.3243293399591602,82.76786146115109,65.21801401646948,-0.5434818656591265,-0.7559482881628004,-0.6676214648806118,-0.7364793305863557,18.774794214149598,0.1400003433227539,0.11086113927352415,0.6814378261566176,0.02502680052147177,1.3378488517917644,0.3532323133390438,1.0096433389741906,-0.6563137437155291,98.9473732516933,26.23588804748921,0.3282055128175732,10,-0.414375305175783,-0.6118752956390399,-0.6762504577636737,-0.5768752098083514,1.9687499999999982,0,0.17246474271152823,1.7733639868568956,8.363750457763674,-1.4274798490425382,8.361249923706055,1.68207536768762,8.263750076293945,0.17246474271152823
4582,2005-10-18,8.492500305175781,8.520000457763674,8.40625,8.46875,7600800.0,0.0057734918139027425,1.888878124394412,0.38775573755175907,85.26036053416505,69.41017987233175,-0.550584260082613,-0.77616959496567,-0.7171985175794049,-0.7710067145638764,20.378933248193434,0.11375045776367365,0.16839871634752424,0.6868127346038815,-0.042043599151373456,1.4156690683591373,0.3223845677262531,1.051240901481509,-0.6119547486419847,94.25584554766243,20.11674309624938,0.36442816687762775,10,-0.4293751716613752,-0.6268751621246338,-0.6981253623962402,-0.614375114440918,1.7124996185302752,1,0.1513099559889286,2.5555367176903703,8.443750381469728,1.7733639868568956,8.363750457763674,-1.4274798490425382,8.361249923706055,0.1513099559889286
4583,2005-10-19,8.710000038146973,8.710000038146973,8.451250076293945,8.462499618530272,9567200.0,0.025610800724803706,1.0909052376860624,10.420936395759792,86.32267332421259,73.76349129849619,-0.6901655462836658,-0.9340530042141006,-0.9336598096863442,-0.9737729210758559,20.50195131060223,0.25874996185302734,0.21631386514363182,0.8360624551773075,0.03662365048384686,1.635501259870768,0.43634305283057806,1.2357818575240378,-0.7271416974163962,100.0,27.045921991922455,0.3997194023467301,10,-0.544374942779541,-0.7493751049041748,-0.9156250953674316,-0.8318748474121094,1.5749998092651367,2,0.13174512435376506,1.888878124394412,8.492500305175781,2.5555367176903703,8.443750381469728,1.7733639868568956,8.363750457763674,0.13174512435376506
4584,2005-10-20,8.587499618530272,8.746250152587889,8.564999580383299,8.71875,8579200.0,-0.01406434202987239,-1.0567387399086225,-0.5303036725068717,79.47324705011185,77.09665228564856,-0.4760482116641729,-0.7617067646941242,-0.8091857477246602,-0.8387982377996188,20.249386453972374,0.18125057220458984,0.25222606125004,0.657124543190001,-0.1774976480744801,1.4917467344544821,0.23981344755776135,1.0744356388222416,-0.4737557722647434,67.51910273721334,-2.0370359507316067,0.4173110956322405,10,-0.40374946594238104,-0.6087496280670166,-0.7821872234344465,-0.7093744277954084,1.4050006866455078,3,0.18224170056213218,1.0909052376860624,8.710000038146973,1.888878124394412,8.492500305175781,2.5555367176903703,8.443750381469728,0.18224170056213218
4585,2005-10-21,8.578749656677246,8.685000419616701,8.505000114440918,8.685000419616701,5507200.0,-0.0010189184560945863,2.3882167091515374,0.809527269556627,77.16202075693664,79.9444633907394,-0.3673901211426198,-0.703368780421811,-0.7969112397865414,-0.8194941452902516,20.847296531788288,0.18000030517578303,0.302836896401133,0.5939996004104611,-0.26160095674057793,1.4496001575615,0.16619932183494157,1.0217998789859806,-0.33850454914724537,61.3831845565281,-4.6661847745021205,0.4278002785755196,10,-0.39499950408935547,-0.599999666213991,-0.7384371757507324,-0.7006244659423828,1.3937501907348633,4,0.20034970931483187,-1.0567387399086225,8.587499618530272,1.0909052376860624,8.710000038146973,1.888878124394412,8.492500305175781,0.20034970931483187
4586,2005-10-24,8.630000114440918,8.630000114440918,8.532500267028809,8.598750114440918,5301600.0,0.005974117419754954,5.239990234375,-0.2941155351308607,76.59206018418206,80.86504777809105,-0.29790392164142787,-0.7064700205316008,-0.8437674642306199,-0.8603241980499927,21.477518413167537,0.09749984741210938,0.36638854438193746,0.5916875600814819,-0.2854778968232061,1.46885301698617,0.1531048316291379,1.030270288533826,-0.28855399789934033,65.80882765429918,2.3378578874172007,0.43858272845234403,10,-0.2362499237060547,-0.6512501239776629,-0.8115625381469727,-0.7518749237060547,1.2950000762939453,0,0.19669759054131908,2.3882167091515374,8.578749656677246,-1.0567387399086225,8.587499618530272,1.0909052376860624,8.710000038146973,0.19669759054131908
4587,2005-10-25,8.760000228881836,8.762499809265138,8.588749885559082,8.630000114440918,5064000.0,0.01506374423140322,1.5740867636358085,4.160003662109375,84.2372649033298,81.36255550195874,-0.28570025138713895,-0.7792542778746352,-0.9679333263870227,-0.9779843519872848,22.050652643067316,0.17374992370605646,0.43596153301805884,0.6600001573562615,-0.23880130324891802,1.5588016179614401,0.21059942705367263,1.1094008876588513,-0.33759330513099606,99.19692127622358,34.873918392243965,0.44940073030258937,10,-0.2800002098083496,-0.773125410079956,-0.974687695503234,-0.880000114440918,1.234999656677246,1,0.18864156500128582,5.239990234375,8.630000114440918,2.3882167091515374,8.578749656677246,-1.0567387399086225,8.587499618530272,0.18864156500128582
4588,2005-10-26,8.683750152587889,8.801250457763672,8.617500305175781,8.746250152587889,3772800.0,-0.00870434638147033,1.1304290137107036,-0.4807688075413564,83.66999820824995,81.6939090900955,-0.1604845081479489,-0.6422076081040817,-0.8813357755994824,-0.8894928784341829,22.372029462033453,0.18375015258789062,0.5115048843237906,0.5242500782012929,-0.363049720214077,1.4115498766166636,0.08060017899360794,0.9678999774089778,-0.1933246517341889,60.33749569438617,-6.0908370465956025,0.4436498992076853,10,-0.15437507629394354,-0.6775000095367414,-0.9037501811981175,-0.7743749618530256,1.411250114440918,2,0.17518350302430252,1.5740867636358085,8.760000228881836,5.239990234375,8.630000114440918,2.3882167091515374,8.578749656677246,0.17518350302430252
4589,2005-10-27,8.452500343322754,8.688750267028809,8.449999809265138,8.688750267028809,5598400.0,-0.026630177653858333,1.0211685491228062,3.779998779296875,72.21406363659494,80.85550556210374,0.09506778723385345,-0.3624999650353047,-0.6408421800582822,-0.6494774630755984,22.044051457236545,0.2387504577636701,0.5721741687692248,0.25043776035308873,-0.6052127203357038,1.1060882410418813,-0.17738747999130844,0.678263000697485,0.34875011444091797,0.7118945027729542,-67.74582992410166,0.4278252403443964,10,0.10437488555908203,-0.44625020027160645,-0.8118753433227539,-0.6393752098083496,1.5824995040893555,3,0.21679969590737502,1.1304290137107036,8.683750152587889,1.5740867636358085,8.760000228881836,5.239990234375,8.630000114440918,0.21679969590737502
4590,2005-10-28,8.581250190734862,8.694999694824219,8.493749618530272,8.512499809265138,4288800.0,0.015232161157356927,-2.788209528596467,-0.2910069996689741,75.60805820604868,80.05997186709239,0.00046355958851584944,-0.43934840578363854,-0.7580571027006542,-0.7656900741340458,21.83276980626423,0.24249935150146484,0.5652941914017955,0.33193759918212784,-0.4960774537495656,1.1599526521138204,-0.08206992728371887,0.7459451256479745,0.22000026702881037,37.366587657779384,-36.10293782819246,0.41400752646584627,10,0.022500038146974433,-0.5312499999999982,-0.9868752956390363,-0.814375162124632,1.268750190734865,4,0.16445740225178818,1.0211685491228062,8.452500343322754,1.1304290137107036,8.683750152587889,1.5740867636358085,8.760000228881836,0.16445740225178818
4591,2005-10-31,8.766249656677246,8.818750381469727,8.5625,8.601249694824219,4097600.0,0.021558568021024183,-1.1134108597249477,2.399986128450672,77.86883984140866,79.23869179011947,-0.14972355952565408,-0.5753847737418969,-0.9282475763777169,-0.9378274507924953,22.933697473196407,0.25625038146972656,0.5529997299749976,0.4671245813369751,-0.3593454120317219,1.293594574705672,0.05388958465262661,0.8803595780213236,-0.3162498474121076,85.76253740337187,5.428724046874848,0.4132349966843483,10,-0.13187456130981445,-0.6799993515014648,-1.171874761581421,-0.9993746280670166,1.1587505340576172,0,0.1376016241809932,-2.788209528596467,8.581250190734862,1.0211685491228062,8.452500343322754,1.1304290137107036,8.683750152587889,0.1376016241809932
4592,2005-11-01,8.753749847412111,8.848750114440918,8.666250228881836,8.78125,3343200.0,-0.0014259015833086863,1.2461471648062725,-0.16666762997426893,67.59424768275971,77.15775560773581,-0.10758169907978754,-0.518901823276769,-0.9017055327697143,-0.9129066329513282,25.06541478378391,0.18249988555908203,0.5457079463520245,0.40981228351593124,-0.4130182545398817,1.2326428215717442,-0.0016029855119761294,0.8212275525438377,-0.2963750267028811,76.17549985650086,-2.7307072858642556,0.4114152690279067,11,-0.10437488555908381,-0.6524996757507342,-1.159374952316286,-0.9868748188018817,1.1362504959106428,1,0.13379984163803949,-1.1134108597249477,8.766249656677246,-2.788209528596467,8.581250190734862,1.0211685491228062,8.452500343322754,0.13379984163803949
4593,2005-11-02,9.001250267028809,9.142499923706056,8.776249885559082,8.783749580383299,7355200.0,0.02827364545833655,-2.1505369287185236,-7.9090719933422315,70.74554740888168,76.18801120315467,-0.345786742433571,-0.7039470742735112,-1.1305475121818045,-1.1485962649116974,27.45409153661934,0.3887500762939453,0.5330509184588053,0.5947501897811893,-0.2282104150893769,1.4177107946517555,0.1832698873459062,1.0062304922164724,-0.5282204345703114,79.60294103470522,2.678294256735853,0.4114803024352831,11,-0.20500040054321111,-0.7531251907348633,-1.425312876701355,-1.234375238418579,0.9337501525878906,2,0.11040128749339795,1.2461471648062725,8.753749847412111,-1.1134108597249477,8.766249656677246,-2.788209528596467,8.581250190734862,0.11040128749339795
4594,2005-11-03,9.268750190734863,9.335000038146973,9.00374984741211,9.006250381469727,12611200.0,0.029718085351531087,-1.4766288169129576,1.206891864635666,75.0345723449732,75.95162804626985,-0.5660108619507707,-0.8923664768692152,-1.3727930248303002,-1.4037077440714807,29.403713467525794,0.33374977111816406,0.520024761380224,0.783000111579895,-0.052085928124585124,1.6180861512843752,0.36545709172765584,1.2005431314321342,-0.7555521528015134,92.1248363308639,16.862053998492442,0.41754301985224,11,-0.3762502670288086,-0.924375057220459,-1.707812786102295,-1.5018751621246338,0.7062501907348633,3,0.08914363417841065,-2.1505369287185236,9.001250267028809,1.2461471648062725,8.753749847412111,-1.1134108597249477,8.766249656677246,0.08914363417841065
4595,2005-11-04,9.14875030517578,9.3125,9.0962495803833,9.296250343322754,6728800.0,-0.012946716988773366,1.4027910968883615,-0.5619053155120304,69.07983712944775,75.11693659574382,-0.3985670274481521,-0.6934232239947828,-1.2303467195412834,-1.2751048197955779,31.45869539016266,0.21625041961669922,0.4817965085789435,0.590312719345091,-0.20719863428959684,1.3878240729797788,0.1915570425277462,0.9890683961624358,-0.5698081072253398,75.89000339495672,3.473493418971046,0.398755676817344,11,-0.2562503814697248,-0.7431252002716047,-1.6028128862380964,-1.38187527656555,0.9487495422363299,4,0.09687110399492993,-1.4766288169129576,9.268750190734863,-2.1505369287185236,9.001250267028809,1.2461471648062725,8.753749847412111,0.09687110399492993
4596,2005-11-07,9.356249809265137,9.401249885559082,9.175000190734863,9.208749771118164,6457600.0,0.022680639122041324,-1.1046561658601066,-0.999999999999988,71.5264735312223,73.70462644328741,-0.5500588015159362,-0.8087955791816981,-1.409382652596272,-1.4735655807792387,33.652071287259226,0.25249958038330256,0.46820427274210275,0.7129997253417972,-0.041853551928834776,1.4678530026124283,0.3355730867064821,1.0904263639771123,-0.7168229840989753,93.87753778044201,23.222906728575325,0.37742663863531567,11,-0.43062496185302734,-0.8524999618530273,-1.811562418937683,-1.5893747806549072,0.6912498474121094,0,0.052772273322121865,1.4027910968883615,9.14875030517578,-1.4766288169129576,9.268750190734863,-2.1505369287185236,9.001250267028809,0.052772273322121865
4597,2005-11-08,9.3149995803833,9.4037504196167,9.279999732971193,9.37874984741211,7247200.0,-0.004408842188136863,1.1758092507356512,-0.43220508841690103,66.53004282675333,71.80018695645447,-0.47137262462415563,-0.6717384993837268,-1.3425836318717614,-1.4221074242900285,36.186002007333315,0.12375068664550604,0.46535984394652985,0.5890620231628425,-0.06896462237108558,1.2470886686967706,0.26004870039587935,0.9180753459298057,-0.5993904491778466,85.8564520002067,18.132502665782482,0.32901332276696377,11,-0.3881244659423828,-0.8099994659423828,-1.7678121328353882,-1.5481245517730713,0.8050003051757812,1,0.06548584410418856,-1.1046561658601066,9.356249809265137,1.4027910968883615,9.14875030517578,-1.4766288169129576,9.268750190734863,0.06548584410418856
4598,2005-11-09,9.60124969482422,9.743749618530273,9.25749969482422,9.267499923706056,18113600.0,0.030730019037654266,-1.7491143977095556,-5.235268598441216,75.42320426978318,72.15675813791984,-0.6859205819469913,-0.8987270237864795,-1.5950395250239282,-1.697419313355966,37.91683803979985,0.4862499237060529,0.4708571879292478,0.8084371566772486,0.08008582823054944,1.5367884851239477,0.444261492453899,1.1726128209005982,-0.803063609009417,80.74324759712684,12.456643150579026,0.3641756642233499,11,-0.4825000762939471,-0.9262499809265154,-2.0184372663497943,-1.834374666213991,0.4387502670288068,2,0.03007427758640535,1.1758092507356512,9.3149995803833,-1.1046561658601066,9.356249809265137,1.4027910968883615,9.14875030517578,0.03007427758640535
4599,2005-11-10,9.94124984741211,9.99250030517578,9.587499618530273,9.635000228881836,15200000.0,0.03541207273998648,-1.0186907891296715,0.9176024825552489,79.30108177440043,72.56709408995891,-0.885671096522282,-1.1745058925540448,-1.8985724406400113,-2.023554837590474,39.63622438502854,0.40500068664550604,0.4634553364408145,1.0694373130798347,0.2076525861419274,1.931222040017742,0.6385449496108819,1.5003296765487875,-1.0106848670171402,94.28168297710032,24.084084949265858,0.4308923634689535,11,-0.6637496948242188,-1.1418747901916504,-2.336562395095825,-2.17437481880188,-0.21374988555908203,3,-0.000628636025784779,-1.7491143977095556,9.60124969482422,1.1758092507356512,9.3149995803833,-1.1046561658601066,9.356249809265137,-0.000628636025784779
4600,2005-11-11,9.848750114440918,9.96500015258789,9.758749961853027,9.96500015258789,5535200.0,-0.00930463818845384,2.5483892138444753,-0.3795924341224317,75.75278333962063,72.33197670087135,-0.664330078261063,-1.0172019211952623,-1.7727895620554897,-1.9156116632507754,41.44852850484877,0.20625019073486328,0.4638293298437901,0.902687597274781,-0.02792794455321257,1.8333031391027745,0.4373798263607842,1.3679953681887778,-0.74827548208102,82.41588127077249,11.181341300785093,0.4653077709139972,11,-0.5193748474121094,-1.041874885559082,-2.2303125858306885,-2.0818750858306885,-0.11375045776367188,4,0.01281891260939716,-1.0186907891296715,9.94124984741211,-1.7491143977095556,9.60124969482422,1.1758092507356512,9.3149995803833,0.01281891260939716
4601,2005-11-14,9.899999618530273,10.050000190734863,9.824999809265137,9.890000343322754,5100400.0,0.005203655640953819,-2.2142832814490365,-0.08601524237676071,74.91803606746556,73.14573096583867,-0.601051516425736,-1.0053013873143684,-1.790642798783285,-1.9485279351219909,43.16021464770563,0.22500038146972656,0.5038200570091398,0.8811246395111088,-0.10992589629263883,1.8721751753148563,0.38559937160923496,1.3766499074129825,-0.6568008785198352,81.07249484655175,12.822500267516077,0.49552526790187384,11,-0.4868745803833008,-1.0643744468688965,-2.281562089920044,-2.133124589920044,-0.1099996566772461,0,0.01994951883757312,2.5483892138444753,9.848750114440918,-1.0186907891296715,9.94124984741211,-1.7491143977095556,9.60124969482422,0.01994951883757312
4602,2005-11-15,9.77750015258789,10.0,9.704999923706056,9.962499618530273,5141600.0,-0.012373683905310018,1.2692293584711745,-18.50128755364807,73.43333692940908,73.44437424589727,-0.3554396332706613,-0.8238354157522991,-1.63858484766682,-1.8061257560384139,44.43455532487545,0.29500007629394354,0.5284032942280099,0.6943751811981205,-0.31934554830558604,1.708095910701827,0.18751481644626722,1.2012355459499737,-0.3890771514470561,65.61515865881577,-3.4855262270513094,0.5068603647518529,11,-0.2506251335144043,-0.9418749809265137,-2.159062623977661,-2.010625123977661,0.1049995422363299,1,0.02761436971370368,-2.2142832814490365,9.899999618530273,2.5483892138444753,9.848750114440918,-1.0186907891296715,9.94124984741211,0.02761436971370368
4603,2005-11-16,9.857500076293944,9.9375,9.727499961853027,9.767499923706056,2832000.0,0.008182042695737302,-1.470587575312188,-0.48648871568049384,82.18788166125194,74.23918639215047,-0.3366051085070598,-0.8574200478545606,-1.6884141019223424,-1.8664538683133038,45.16740902242995,0.21000003814697266,0.535729781316304,0.717000102996824,-0.3368987164932076,1.7708989224868557,0.19005069325180912,1.243949512741839,-0.3499931810261838,58.378405128595986,-18.572723078119097,0.5269494097450157,11,-0.2843751907348615,-0.8118748664855939,-2.239062547683714,-2.090625047683714,0.0625,2,0.026629450391425058,1.2692293584711745,9.77750015258789,-2.2142832814490365,9.899999618530273,2.5483892138444753,9.848750114440918,0.026629450391425058
4604,2005-11-17,10.15250015258789,10.162500381469727,9.8149995803833,9.912500381469727,11306400.0,0.02992645944821093,1.6730807321277923,2.666659602424553,83.44866761597685,75.83572311287593,-0.551006170582939,-1.0847798738004677,-1.948347271147318,-2.141523605343343,45.967132292397714,0.3475008010864258,0.5962526421034404,0.9337501525878906,-0.17807258651304458,2.045572891688826,0.37783878303742213,1.4896615221383591,-0.547344464136053,97.81415980855658,15.200864494140973,0.5559113695504676,11,-0.4837498664855957,-0.9724998474121094,-2.31500005722046,-2.3812501430511492,-0.3575000762939471,3,-0.011081033148882757,-1.470587575312188,9.857500076293944,1.2692293584711745,9.77750015258789,-2.2142832814490365,9.899999618530273,-0.011081033148882757
4605,2005-11-18,10.297499656677246,10.40250015258789,10.15250015258789,10.267499923706056,6884000.0,0.014282147442508997,1.0833270417509409,0.12499900658829895,83.16190934107922,77.12854931397113,-0.5765495495911921,-1.1535562110797137,-2.0563958281244155,-2.2657268991132824,47.354516083514106,0.25,0.640520738801456,0.9928121566772461,-0.17501144836240456,2.1606357617168968,0.40890035415742076,1.5767239591970714,-0.580875029621831,84.94617040069345,2.6184086114485012,0.5839118025198258,11,-0.4674997329711914,-0.9674997329711914,-2.394999861717224,-2.4937498569488525,-0.4499998092651367,4,-0.055353213287519965,1.6730807321277923,10.15250015258789,-1.470587575312188,9.857500076293944,1.2692293584711745,9.77750015258789,-0.055353213287519965
4606,2005-11-21,10.327500343322754,10.477499961853027,10.142499923706056,10.317500114440918,3920000.0,0.0029133952557167664,1.1612942920955531,0.33334392980896527,83.82592347070752,79.05031382996604,-0.5076775119044541,-1.106599859674425,-2.052243961426365,-2.276382014124021,48.850597155538544,0.3350000381469709,0.6551407001508718,0.9379378318786618,-0.2694930694632447,2.145368733220568,0.33422238120770764,1.5416532825496159,-0.5125007629394531,80.58257461189466,-2.419167597865936,0.6037154506709537,11,-0.46000051498413086,-0.9325003623962402,-2.425000548362732,-2.5237505435943604,-0.4725008010864258,0,-0.05737116116666019,1.0833270417509409,10.297499656677246,1.6730807321277923,10.15250015258789,-1.470587575312188,9.857500076293944,-0.05737116116666019
4607,2005-11-22,10.412500381469727,10.4375,10.21500015258789,10.297499656677246,5076800.0,0.00823045609501527,1.6969684709418258,11.499809269502194,82.61122901199057,79.84898324576686,-0.47005666320088757,-1.1188131932854546,-2.1004727483069114,-2.3415853145959353,49.99852676269127,0.22249984741210938,0.6993075740392687,0.9403128623962402,-0.3110855085043642,2.1917112332968447,0.3146136769459389,1.5660120478465416,-0.4650007247924801,91.33338928222656,7.57530961435674,0.625699185450302,11,-0.38000059127807617,-0.9706254005432129,-2.4818753004074097,-2.580625295639038,-0.6300001144409197,1,-0.05978395167451922,1.1612942920955531,10.327500343322754,1.0833270417509409,10.297499656677246,1.6730807321277923,10.15250015258789,-0.05978395167451922
4608,2005-11-23,10.204999923706056,10.479999542236328,10.1850004196167,10.40250015258789,5536000.0,-0.019928014421295215,-1.484211118071283,-1.7173824707472458,72.25193239529074,79.0657444258658,-0.18764021413260856,-0.8342747103843546,-1.8570884087161783,-2.117569061280255,51.110124328422856,0.2949991226196289,0.719352765177458,0.6567499160766612,-0.5776824434777446,1.891182275631067,0.039533736299457445,1.273966095853865,-0.15150020599365455,58.6466715330354,-23.059462189248123,0.617216179777203,11,-0.11250019073486506,-0.740000247955324,-2.2406247854232797,-2.339374780654909,-0.4200000762939471,2,-0.03160217847064095,1.6969684709418258,10.412500381469727,1.1612942920955531,10.327500343322754,1.0833270417509409,10.297499656677246,-0.03160217847064095
4609,2005-11-25,10.28499984741211,10.28499984741211,10.082500457763672,10.167499542236328,885200.0,0.00783928704597181,2.446789169534446,-0.5949375645842039,77.52876851087669,79.2630761115609,-0.238871196126329,-0.8115582876876246,-1.8972380459345608,-2.176189029882659,53.2179048873471,0.2024993896484375,0.7664376876085282,0.6451248645782464,-0.5167602386247463,1.807009967781239,0.06418231297675092,1.2260674161797418,0.19499969482421875,50.94336001228383,-30.197305566375448,0.5809425516014961,11,-0.19250011444091797,-0.820000171661377,-2.2218748331069946,-2.3243749141693115,-0.5999994277954102,4,-0.03548855386808847,-1.484211118071283,10.204999923706056,1.6969684709418258,10.412500381469727,1.1612942920955531,10.327500343322754,-0.03548855386808847
4610,2005-11-28,9.99250030517578,10.489999771118164,9.979999542236328,10.362500190734863,4679600.0,-0.02843943087757339,-1.5822704127825702,-3.1489270177261366,64.80513526312541,78.13942046663422,0.08511437852321357,-0.42995444501826263,-1.565652074729618,-1.8645517912807126,55.530557241640224,0.5100002288818359,0.7646104499684778,0.282062816619872,-0.7758862956971218,1.3400119289368657,-0.24691173953862489,0.8110373727783688,0.0900001525878924,2.451128888090696,-73.89437849042545,0.5289745561584969,11,0.1049995422363299,-0.5225005149841291,-1.9112502336502057,-2.0137503147125244,-0.29250049591064275,0,-0.019764845919447938,2.446789169534446,10.28499984741211,-1.484211118071283,10.204999923706056,1.6969684709418258,10.412500381469727,-0.019764845919447938
4611,2005-11-29,9.97249984741211,10.175000190734863,9.960000038146973,10.05500030517578,6339600.0,-0.0020015468754411847,-3.0,0.22297427913797538,65.45241825406967,77.25265172492985,0.13016919102060065,-0.3319715917757211,-1.504500718023797,-1.828648832219642,57.476682015810546,0.21500015258789062,0.715916138971096,0.20174984931945872,-0.7629864475789159,1.1664861462178333,-0.2806182991297277,0.6841179977686451,0.5174999237060547,2.358455766583595,-69.77734990192599,0.4823681484491872,11,0.13625001907348633,-0.502500057220459,-1.8912497758865356,-1.9937498569488543,0.11999988555908381,1,-0.012534469983716101,-1.5822704127825702,9.99250030517578,2.446789169534446,10.28499984741211,-1.484211118071283,10.204999923706056,-0.012534469983716101
4612,2005-11-30,9.925000190734863,10.020000457763672,9.875,10.0024995803833,4847200.0,-0.004763064166862119,1.577759693471,0.9393813288944577,58.57050023302229,74.62849823290432,0.2243889422825518,-0.20261384473478117,-1.412894042296987,-1.7658404472953073,59.22500212198678,0.14500045776367188,0.6810845948123472,0.09568767547607493,-0.7430851159453056,0.9344604668974554,-0.3236987202346153,0.5150740711867652,0.5649995803833008,8.130115340361064,-60.31787429237435,0.41938639571069053,11,0.22749948501586914,-0.4550004005432129,-1.7387501001358032,-1.9462502002716082,0.17500019073486328,2,-0.007052961929802426,-3.0,9.97249984741211,-1.5822704127825702,9.99250030517578,2.446789169534446,10.28499984741211,-0.007052961929802426
4613,2005-12-01,9.994999885559082,10.114999771118164,9.914999961853027,9.9375,4438800.0,0.007052865841711942,-2.9024367550870402,-0.7419398503642449,51.66023420787673,71.09645007644875,0.19662159921607092,-0.20484982336707525,-1.4280372996453679,-1.8195897347879573,60.2591523930054,0.19999980926513672,0.6487387438541639,0.11599988937377859,-0.6286939483529466,0.8606937271005037,-0.256347029489584,0.48834680823714116,0.4703998947143546,19.5121837754352,-43.7815187002694,0.37234691886336285,12,0.1875,-0.5250000953674316,-1.761562466621399,-2.008125066757202,0.1424999237060547,3,-0.021260592392531974,1.577759693471,9.925000190734863,-3.0,9.97249984741211,-1.5822704127825702,9.99250030517578,-0.021260592392531974
4614,2005-12-02,10.095000267028807,10.204999923706056,9.88249969482422,9.975000381469727,4471200.0,0.01000504078186193,-1.1147468708668016,2.08695868508779,57.57110704262022,68.25302759884221,0.09790261504347342,-0.25273356686730786,-1.4745552724728643,-1.9031720452099883,60.95342378292021,0.32250022888183594,0.6315375291706928,0.17468776702880717,-0.5172689040024512,0.8666444380600655,-0.17129056848682112,0.5206661025444355,0.346783522033693,35.77241445615704,-24.06550423583041,0.3459783355156289,12,0.08749961853027521,-0.6250004768371564,-1.8271876573562604,-2.0887501239776594,0.13749980926513672,4,-0.030708312175997343,-2.9024367550870402,9.994999885559082,1.577759693471,9.925000190734863,-3.0,9.97249984741211,-0.030708312175997343
4615,2005-12-05,10.03499984741211,10.15250015258789,9.8125,10.077500343322754,5022800.0,-0.005943577813728673,2.532467017750717,-0.3541711370192933,54.12844678848033,64.95330796748362,0.13047215871987738,-0.12957671055893094,-1.3617147039673831,-1.8266164318887483,61.51969378880959,0.3400001525878906,0.5884872641799515,0.07037487030029332,-0.5195211453170696,0.6602708859176563,-0.22457313750838814,0.3653228781089748,0.38411259008788967,56.68787023223467,-0.44484930759735164,0.2949480078086812,12,0.11625003814697266,-0.5431251525878906,-1.7534371614456177,-2.028749704360962,0.15000057220458984,0,-0.0348778707640609,-1.1147468708668016,10.095000267028807,-2.9024367550870402,9.994999885559082,1.577759693471,9.925000190734863,-0.0348778707640609
4616,2005-12-06,9.850000381469727,10.077500343322754,9.84000015258789,10.0649995803833,3632000.0,-0.01843542289540656,-1.0212811720065742,5.058745652417817,52.13549982640041,61.56711583575138,0.26889206150390876,0.0994065568279563,-1.1271114130531785,-1.6275462212786245,61.91917509125088,0.23750019073486328,0.5066711575377099,-0.13931212425231898,-0.6591746952806545,0.38055044677601657,-0.39924340976648587,0.12061916126184791,0.5327153097802722,9.554239174275772,-44.58441426502474,0.2599312855141674,12,0.30124950408935547,-0.32375049591064453,-1.523125171661377,-1.843750238418579,0.1700000762939453,1,-0.015228483898008571,2.532467017750717,10.03499984741211,-1.1147468708668016,10.095000267028807,-2.9024367550870402,9.994999885559082,-0.015228483898008571
4617,2005-12-07,9.925000190734863,10.039999961853027,9.765000343322754,9.837499618530273,2585200.0,0.007614193539142278,-1.3655970433933706,-0.4069809220068931,51.994094826493324,59.31624499477389,0.1312728485688588,0.07636489834793636,-1.1495654285503587,-1.6873973432674383,62.15297177770106,0.27499961853027344,0.4136697621209091,-0.09481234550476003,-0.508919960793488,0.31929526978396794,-0.301866153149124,0.11224146213960395,0.423502559040136,36.36363636363622,-16.526603383789308,0.20705380764436365,12,0.2024998664855957,-0.3468751907348633,-1.5646874904632568,-1.9100000858306885,0.14999961853027344,2,0.016876527860693935,-1.0212811720065742,9.850000381469727,2.532467017750717,10.03499984741211,-1.1147468708668016,10.095000267028807,0.016876527860693935
4618,2005-12-08,9.890000343322754,10.037500381469727,9.8100004196167,10.0,2344000.0,-0.003526432920855971,1.4594534685313965,-1.2571307124717988,40.83770226052449,55.23945985584588,0.13062794955471624,0.14135366021777074,-1.0602953825440782,-1.6388154142976603,61.74172199172106,0.22749996185302734,0.3092012383109033,-0.14424972534179759,-0.5147520336821554,0.22625258299856021,-0.3295008795119774,0.0410014288283822,0.4118222139360661,28.409118002136985,-18.02199936257275,0.1852511541701792,12,0.23749971389770508,-0.25687551498413086,-1.5146877765655518,-1.8600003719329834,0.2474994659423828,3,0.021233572381901267,-1.3655970433933706,9.925000190734863,-1.0212811720065742,9.850000381469727,2.532467017750717,10.03499984741211,0.021233572381901267
4619,2005-12-09,9.9350004196167,9.96500015258789,9.760000228881836,9.890000343322754,5363600.0,0.004550058112417377,2.9047774750227067,-0.4090928794985391,36.39778189386406,52.083087259261276,0.03437417884288152,0.10104185529240439,-1.0528490004723032,-1.6692550368425767,60.81306583898877,0.2049999237060547,0.20290844028628285,-0.09893717765808141,-0.46978011823138743,0.2719057629152246,-0.28435864794473353,0.08648429262857071,0.323876360527235,44.58604452262821,2.9017874292877863,0.1854214702866527,12,0.047499656677246094,-0.1881256103515625,-1.4128129482269287,-1.7581255435943604,0.5874996185302734,4,0.020382423864683696,1.4594534685313965,9.890000343322754,-1.3655970433933706,9.925000190734863,-1.0212811720065742,9.850000381469727,0.020382423864683696
4620,2005-12-12,9.975000381469727,10.012499809265137,9.914999961853027,9.967499732971193,2802000.0,0.004026166095981942,1.363646872507427,0.16668079515106465,36.87150718932048,48.90743047428914,-0.009352741553795951,0.07482133481330067,-1.0399846908691561,-1.6938151531199388,59.88126842078781,0.09749984741210938,0.1370175154342892,-0.06524972915649485,-0.42700671252757516,0.29650725421458546,-0.246128220842035,0.1156287625290453,0.23398874354799837,67.71655908423268,29.67405436899287,0.1808784916855401,12,0.00749969482421875,-0.18187570571899414,-1.356562852859497,-1.7018754482269287,-0.3825006484985334,0,0.025814504759575474,2.9047774750227067,9.9350004196167,1.4594534685313965,9.890000343322754,-1.3655970433933706,9.925000190734863,0.025814504759575474
4621,2005-12-13,10.09749984741211,10.177499771118164,9.947500228881836,9.977499961853027,3418000.0,0.012280647745131601,-1.5555596763853494,15.998601398605187,38.58693023107951,46.687033807406614,-0.12544853378029863,-0.03385924182946454,-1.1114183048165245,-1.7995865608798134,58.93198272217863,0.22999954223632812,0.05109115647973006,0.047374725341796875,-0.30900489518215046,0.4037543458657442,-0.1308150849201759,0.22556453560376966,-0.33749961853027344,80.83832061766184,47.49044217168631,0.17818981026197334,12,-0.11499977111816406,-0.2649998664855957,-1.4484373331069946,-1.8243749141693115,-0.4049997329711914,1,0.00866556806406038,1.363646872507427,9.975000381469727,2.9047774750227067,9.9350004196167,1.4594534685313965,9.890000343322754,0.00866556806406038
4622,2005-12-14,10.047499656677246,10.1875,10.03499984741211,10.09000015258789,3469600.0,-0.004951739687094725,-3.51851537885531,-0.3541711370192881,43.55826545792391,45.78681505741186,-0.06285420971476974,0.03942722544455535,-1.012701222596366,-1.7318615309302672,58.76657591320378,0.15250015258789062,0.013468103871794312,-0.01612544059753418,-0.3486811244557977,0.3164302432607293,-0.18240328252666593,0.15015240133159757,-0.27914943695068395,67.25136414539581,35.570900905510456,0.16627784192913173,12,-0.06499958038330078,-0.1737499237060547,-1.3328123092651367,-1.7412497997283936,-0.4299993515014666,2,-0.0027369196171407317,-1.5555596763853494,10.09749984741211,1.363646872507427,9.975000381469727,2.9047774750227067,9.9350004196167,-0.0027369196171407317
4623,2005-12-15,10.119999885559082,10.27750015258789,9.832500457763672,10.085000038146973,5281600.0,0.007215748331342864,1.5428526275061172,-0.8235162122742062,43.20987363610744,44.19112245668821,-0.12936234381816902,-0.013068896945078734,-1.0311720852528286,-1.7863547319047548,58.10080753173048,0.44499969482421875,-0.023503529978198046,0.04324979782104421,-0.27548565711301976,0.3619852527551082,-0.11611792964598777,0.2026175252880762,-0.3348836746215831,69.5651613045898,38.65569261411562,0.15936772746703162,12,-0.10124969482421875,-0.24625015258789062,-1.404062271118164,-1.812499761581421,-0.6274995803833026,3,-0.004446647905417378,-3.51851537885531,10.047499656677246,-1.5555596763853494,10.09749984741211,1.363646872507427,9.975000381469727,-0.004446647905417378
4624,2005-12-16,10.039999961853027,10.182499885559082,10.005000114440918,10.107500076293944,6196000.0,-0.007905130890387913,-1.581818434029921,-1.9285831062669792,52.36906117502248,43.995635166304005,-0.06479898105350657,0.06120886312636031,-0.8948226755813291,-1.6890293452819574,57.01496853426927,0.17749977111816406,-0.03877242155748739,-0.031125116348267312,-0.34819826526675435,0.2859480325702197,-0.18966169080750994,0.12741145811097532,-0.2253407144165056,46.629134020265056,11.619217132353427,0.1585365744592434,12,-0.021249771118164062,-0.0012502670288085938,-1.143125295639038,-1.562500238418579,-0.2725000381469709,4,0.009711140217386394,1.5428526275061172,10.119999885559082,-3.51851537885531,10.047499656677246,-1.5555596763853494,10.09749984741211,0.009711140217386394
4625,2005-12-19,9.727499961853027,10.227499961853027,9.71500015258789,10.050000190734863,3235200.0,-0.031125498126229445,-1.9496404852077502,4.777773068283091,40.540538550193105,42.70730613561431,0.22293952908158232,0.3465860492733981,-0.5288053398135908,-1.3625616328046046,54.94212666845637,0.5124998092651367,-0.050704834759928374,-0.315125131607056,-0.6485699432908092,0.018319680076697153,-0.4818475374489317,-0.14840272576518032,0.5500001907348633,2.222188313802083,-35.39287766732766,0.1667224058418763,12,0.2687501907348633,0.36999988555908203,-0.6890623569488525,-1.125624895095827,-0.10499954223632812,0,0.08172707061542894,-1.581818434029921,10.039999961853027,1.5428526275061172,10.119999885559082,-3.51851537885531,10.047499656677246,0.08172707061542894
4626,2005-12-20,9.734999656677246,9.869999885559082,9.602499961853027,9.734999656677246,3161200.0,0.0007709786536755914,-1.0188719986180688,-0.0,42.43025254528624,41.64465699325797,0.22061107940817948,0.3082245781386721,-0.4804688025388586,-1.3595407275413969,52.46943659134475,0.2674999237060547,-0.08380467199546793,-0.27800040245056223,-0.6101568335020531,0.05415602860092861,-0.44407861797630765,-0.11192218692481681,0.5312504959106441,19.62957887166938,-20.818105237421094,0.16607821552574573,12,0.2050004005432129,0.3112502098083496,-0.6668744087219238,-1.1331245899200457,-0.25500011444091797,1,-0.014637897147568135,-1.9496404852077502,9.727499961853027,-1.581818434029921,10.039999961853027,1.5428526275061172,10.119999885559082,-0.014637897147568135
4627,2005-12-21,9.789999961853027,9.94499969482422,9.702500343322754,9.734999656677246,2589200.0,0.005649749061681364,-3.0416918332962752,100.0,41.73387251833129,41.744231466347614,0.161422429955282,0.21523197627009694,-0.477882851124523,-1.4030748647311562,49.9701174304464,0.24249935150146662,-0.10653229555293464,-0.19187507629394496,-0.48017707328730985,0.09642692069941994,-0.3360260747906274,-0.04772407779726251,0.44970018310546855,27.77776992860867,-14.685338677547776,0.14415099849668256,12,0.15000009536743164,0.25624990463256836,-0.6656248569488525,-1.1593749523162842,-0.2524995803833008,2,-0.00995912643432273,-1.0188719986180688,9.734999656677246,-1.9496404852077502,9.727499961853027,-1.581818434029921,10.039999961853027,-0.00995912643432273
4628,2005-12-22,9.88249969482422,9.912500381469727,9.710000038146973,9.90999984741211,1910800.0,0.009448389512933586,11.461091549295775,-0.4999999999999677,41.37928099482436,42.2977313664543,0.07570838519686163,0.10259250075492865,-0.5299575148957469,-1.4836138166213946,47.27843348119715,0.2025003433227539,-0.11008410114624212,-0.08325033187866104,-0.3545827639935428,0.18808210023622074,-0.21891654793610194,0.05241588417877985,0.33171244281005663,44.79995727539091,1.4289489777617206,0.135666216057441,12,0.05750036239623846,0.16375017166137518,-0.7012495994567889,-1.2518746852874774,-0.07749938964844105,3,-0.026815016223803112,-3.0416918332962752,9.789999961853027,-1.0188719986180688,9.734999656677246,-1.9496404852077502,9.727499961853027,-0.026815016223803112
4629,2005-12-23,9.920000076293944,9.979999542236328,9.857500076293944,9.912500381469727,1951200.0,0.003794625107791605,-1.0850918771508016,-0.27271466222772384,45.247939746653394,43.228446095046856,0.040070253914436194,0.038309334770222137,-0.5289067844891999,-1.5078559055135088,45.260446370143,0.12249946594238459,-0.1179942573686894,-0.02749996185302983,-0.25377994199001286,0.1987800182839532,-0.14063995192152134,0.08564002821546168,0.2697435743090839,50.80001831054659,8.737034058171318,0.11313999006849187,12,0.019999980926515448,0.12624979019165217,-0.6106250286102277,-1.2893750667572004,-0.10249996185302557,4,-0.04309473466031222,11.461091549295775,9.88249969482422,-3.0416918332962752,9.789999961853027,-1.0188719986180688,9.734999656677246,-0.04309473466031222
4630,2005-12-27,9.795000076293944,10.029999732971193,9.762499809265137,9.9975004196167,1689600.0,-0.012600806354701066,1.0000071303027038,-27.001144455754343,47.60868159043066,44.230862912752535,0.1529347987800822,0.15573929939775688,-0.36609395513895926,-1.3700501690908116,42.63218840738512,0.26749992370605646,-0.10573976945903851,-0.14262495040893697,-0.3777031622598521,0.09245326144197819,-0.26016405633439454,-0.02508584448347939,0.3712538267590837,45.02929064439357,-1.0984981200476156,0.11753910592545758,12,0.14499998092651545,0.25124979019165217,-0.37062478065490545,-1.1081249713897687,0.11250019073486328,1,-0.002807570431208384,-1.0850918771508016,9.920000076293944,11.461091549295775,9.88249969482422,-3.0416918332962752,9.789999961853027,-0.002807570431208384
4631,2005-12-28,9.84749984741211,9.925000190734863,9.734999656677246,9.795000076293944,1420800.0,0.005359854079554971,-1.2028969482529854,-0.2592576894276616,46.563176400633026,44.56474190638688,0.06844041387702404,0.0984418499447699,-0.38197025757959935,-1.4093089138130068,39.94762806944311,0.1900005340576172,-0.08889294786780866,-0.08387517929077148,-0.32168024401310014,0.15392988543155717,-0.20277771165193492,0.03502735307039195,0.2962038979929176,44.27474025066369,-2.9605799111101803,0.11890253236116413,12,0.09250020980834961,0.19875001907348633,-0.2674999237060547,-1.0406248569488525,0.05500030517578125,2,-0.022848380937476098,1.0000071303027038,9.795000076293944,-1.0850918771508016,9.920000076293944,11.461091549295775,9.88249969482422,-0.022848380937476098
4632,2005-12-29,9.854999542236328,9.899999618530273,9.795000076293944,9.875,1578400.0,0.0007615836446233093,2.0000000000000506,-0.38096276112623595,48.40905366848356,45.14242857665089,0.03437820913269718,0.09004568074468189,-0.35357583622340627,-1.402531311513627,37.6913820587512,0.1049995422363299,-0.0751810414378351,-0.07287545204162527,-0.3131235708865212,0.16737266680327068,-0.19299951146407324,0.047248607380822705,0.2670560518266196,45.312388241184216,-4.126512865796705,0.12012405942244764,12,0.06000041961669922,0.19125032424926758,-0.22374963760375977,-1.010624647140503,0.1400003433227539,3,-0.03805175214801726,-1.2028969482529854,9.84749984741211,1.0000071303027038,9.795000076293944,-1.0850918771508016,9.920000076293944,-0.03805175214801726
4633,2005-12-30,9.782500267028807,9.875,9.755000114440918,9.77750015258789,1929600.0,-0.007356598536286674,-3.7999771119037176,-0.24999999999991118,43.237235550653416,44.12778128505434,0.0603108732478006,0.15368843877959826,-0.25229657305888153,-1.3163507080469383,35.05895736190904,0.11999988555908203,-0.07545832620411197,-0.13474974632263326,-0.38121369021703266,0.11171419757176615,-0.25798171826983207,-0.011517774375434442,0.31877310174574447,16.101897649758456,-32.548382288765175,0.12323197194719956,12,0.13249969482422053,0.2637495994567889,-0.045312881469724786,-0.9381253719329816,0.43499946594238637,4,-0.0250447103369712,2.0000000000000506,9.854999542236328,-1.2028969482529854,9.84749984741211,1.0000071303027038,9.795000076293944,-0.0250447103369712
4634,2006-01-03,9.78499984741211,9.875,9.427499771118164,9.795000076293944,5344800.0,0.0002555154934906767,4.264706212343906,-2.0000000000003553,41.28436514061035,44.21042868398959,0.019931604516848722,0.13362461793105496,-0.22144458027409186,-1.303857907749478,32.47711861397293,0.44750022888183594,-0.08329128026908172,-0.11675014495849645,-0.3550008753336513,0.12150058541665842,-0.235875510146073,0.0023752202290800994,0.29632258508558174,59.33611600479273,12.55654412858361,0.11912536518757712,1,-0.05625009536743164,0.1737499237060547,-0.006250143051147461,-0.9393751621246338,0.4049997329711914,1,0.002043991627548092,-3.7999771119037176,9.782500267028807,2.0000000000000506,9.854999542236328,-1.2028969482529854,9.84749984741211,0.002043991627548092
4635,2006-01-04,9.6850004196167,9.832500457763672,9.567500114440918,9.832500457763672,4590800.0,-0.01021966574908606,2.5932240649144926,14.749666221631458,30.679151259700987,42.904750763369,0.12657969613891318,0.21719418892100073,-0.0882858636283892,-1.188497032589904,30.230000804111846,0.2650003433227539,-0.10080708041702202,-0.1992496013641354,-0.4474965384578553,0.048997335729584535,-0.32337306991099624,-0.07512613281727454,0.3570926531982206,51.75888066525197,8.903853928554277,0.1241234685468601,1,0.043749332427978516,0.27374935150146484,0.0937492847442627,-0.8393757343292236,0.5799999237060547,2,0.013680917819667293,4.264706212343906,9.78499984741211,-3.7999771119037176,9.782500267028807,2.0000000000000506,9.854999542236328,0.013680917819667293
4636,2006-01-05,9.699999809265137,9.737500190734863,9.59749984741211,9.697500228881836,3108800.0,0.0015487236962898887,2.6128960807235586,-0.01694630330068212,33.17187794415939,41.95341803290546,0.11856147667245942,0.2006693650961413,-0.07092020571789348,-1.1877920085507085,27.86144595555569,0.1400003433227539,-0.128052298229548,-0.17675018310546875,-0.4380732006287573,0.08457283441781982,-0.30741169186711303,-0.046088674343824465,0.30521766544797835,57.67198436982795,17.163378659235484,0.13066150876164473,1,0.028749942779541016,0.15250015258789062,0.08375000953674316,-0.8493750095367432,0.6199998855590838,3,0.021391800190085686,2.5932240649144926,9.6850004196167,4.264706212343906,9.78499984741211,-3.7999771119037176,9.782500267028807,0.021391800190085686
4637,2006-01-06,10.092499732971193,10.09749984741211,9.692500114440918,9.77750015258789,4405200.0,0.04046391045607578,1.492307511730201,126.02098435711632,48.98335632028302,42.798315291289754,-0.2531363282267325,-0.18829235159047464,-0.43001783472215216,-1.5622255539219765,25.620773506298374,0.4049997329711914,-0.10472043202707759,0.2073747634887706,-0.07066091451717682,0.485410441494718,0.068356924485796,0.3463926024917452,-0.6649999618530291,99.25371434753053,59.84203824723809,0.13901783900297393,1,-0.32999992370605646,-0.23999977111816584,-0.30312490463257014,-1.2418749332427996,0.23500061035156072,4,-0.018825819708728098,2.6128960807235586,9.699999809265137,2.5932240649144926,9.6850004196167,4.264706212343906,9.78499984741211,-0.018825819708728098
4638,2006-01-09,10.100000381469727,10.207500457763672,9.984999656677246,10.024999618530273,3319200.0,0.0007431903588790423,-1.8709653602411862,0.23809797729949214,52.343770372715916,43.58674091640781,-0.2531627203227309,-0.1889407511153891,-0.400882203426292,-1.5488181713953004,23.4119359075074,0.22250080108642578,-0.08301166852391617,0.2043754100799564,-0.08982677756285362,0.49857759772276644,0.057274316258551394,0.3514765039013614,-0.6591006088256837,86.21795106921468,45.74800248703895,0.147101093821405,1,-0.2825002670288086,-0.24750041961669922,-0.28875064849853516,-1.249375581741333,0.2924995422363299,0,-0.010396088311371399,1.492307511730201,10.092499732971193,2.6128960807235586,9.699999809265137,2.5932240649144926,9.6850004196167,-0.010396088311371399
4639,2006-01-10,10.137499809265137,10.147500038146973,10.029999732971193,10.114999771118164,1776000.0,0.0037128144929785556,4.5293616066419,0.2999974568943594,70.39805810502016,46.118893862473314,-0.28671658897126306,-0.221866807641387,-0.39309923096949184,-1.5643006442365532,21.44181028553907,0.11750030517577947,-0.06152264544465069,0.23174986839294398,-0.08148070596987189,0.5449804427557599,0.07513458121153604,0.3883651555743519,-0.665936009216308,89.0624045394873,41.94692356114337,0.15661528718140824,1,-0.31999969482421875,-0.2849998474121094,-0.3112499713897705,-1.2868750095367432,0.32000064849853516,1,0.007891484607766897,-1.8709653602411862,10.100000381469727,1.492307511730201,10.092499732971193,2.6128960807235586,9.699999809265137,0.007891484607766897
4640,2006-01-11,10.232500076293944,10.25,10.057499885559082,10.167499542236328,1834400.0,0.0093711732494417,2.84998760228118,2.88890772686806,72.76894323946121,49.03064573345422,-0.3499299872069006,-0.3126146367570186,-0.4449301887662145,-1.636208626833712,19.371267620222348,0.19250011444091797,-0.04245558715112452,0.3138751506805395,-0.03091871244497746,0.6586690138060565,0.14147821911778102,0.486272082243298,-0.7314988099365216,97.31801998257782,44.795564408402576,0.17239693156275854,1,-0.3937501907348615,-0.3800001144409162,-0.4062502384185773,-1.38187527656555,0.3099994659423846,2,-0.004153481123259972,4.5293616066419,10.137499809265137,-1.8709653602411862,10.100000381469727,1.492307511730201,10.092499732971193,-0.004153481123259972
4641,2006-01-12,10.1850004196167,10.24250030517578,10.11750030517578,10.19499969482422,1825600.0,-0.004642038243155122,1.3809411358662398,-0.15383373925294389,68.20283343089842,51.22995459594477,-0.2788447407364849,-0.27217826602209527,-0.35988711356391434,-1.5652193650662127,16.755119351498887,0.125,-0.03216608291774037,0.26200046539306676,-0.09437609089271426,0.6183770216788478,0.08381218725017625,0.44018874353595727,-0.639059229240722,88.3408800491292,31.33806456263609,0.1781882781428905,1,-0.3462505340576172,-0.3325004577636719,-0.36343812942504883,-1.3343756198883057,0.13749980926513672,3,0.007854680452636265,2.84998760228118,10.232500076293944,4.5293616066419,10.137499809265137,-1.8709653602411862,10.100000381469727,0.007854680452636265
4642,2006-01-13,10.020000457763672,10.237500190734863,9.989999771118164,10.212499618530273,1669200.0,-0.016200290137959206,1.0412380053484347,19.251311397230722,55.93957110512762,52.64132521310855,-0.09831710538204597,-0.11525319796316325,-0.15808401533282535,-1.3779098483536192,13.73596051944779,0.24750041961669922,-0.018986830298841184,0.09837546348571813,-0.25618617791093534,0.4529371048823716,-0.0789053572126086,0.27565628418404486,-0.43181573881025415,13.207832355068682,-43.46567337164324,0.1772808206983267,1,-0.18125057220458984,-0.16750049591064453,-0.18125057220458984,-1.1256256103515625,0.7524995803833008,4,0.02994004225100655,1.3809411358662398,10.1850004196167,2.84998760228118,10.232500076293944,4.5293616066419,10.137499809265137,0.02994004225100655
4643,2006-01-17,10.074999809265137,10.197500228881836,9.982500076293944,10.0,2184400.0,0.005488956984912141,-2.9091058841888033,-0.389611097349517,56.59575366070037,54.34259060422967,-0.120090900010549,-0.1831888885876083,-0.18286123123953857,-1.4093348125317107,11.948090276523986,0.2150001525878924,-0.0055542471273621885,0.15562481880187917,-0.19417551052907278,0.5054251481328311,-0.019275345863597693,0.33052498346735604,-0.44710617344892434,34.579349290894356,-21.893735507533897,0.17490016466547625,1,-0.16624975204467773,-0.22249984741210938,-0.22218728065490723,-1.1531248092651367,0.6725006103515625,1,0.025062088222117307,1.0412380053484347,10.020000457763672,1.3809411358662398,10.1850004196167,2.84998760228118,10.232500076293944,0.025062088222117307
4644,2006-01-18,10.137499809265137,10.36750030517578,10.072500228881836,10.162500381469727,2799600.0,0.006203474062850489,-2.8064591549815496,-0.3333418104599265,65.39329656924733,58.19971786084593,-0.14229414018977593,-0.25087227491740194,-0.22241336665199363,-1.4461208199429638,10.314457055530223,0.29500007629394354,0.007679452525572117,0.21324982643127477,-0.14621293827315007,0.5727125911356996,0.03351844407906235,0.3929812087834872,-0.4722797915978969,40.259646967317934,-16.931443101018687,0.179731382352212,1,-0.1549997329711914,-0.23999977111816406,-0.2571873664855957,-1.2156248092651367,0.6999998092651367,2,0.025154142464975715,-2.9091058841888033,10.074999809265137,1.0412380053484347,10.020000457763672,1.3809411358662398,10.1850004196167,0.025154142464975715
4645,2006-01-19,10.522500038146973,10.53499984741211,10.0625,10.147500038146973,3445200.0,0.03797782847107589,1.3625014901175405,-14.999656685103949,73.35645916120035,62.66467132940603,-0.4425394693466185,-0.6042389398731807,-0.5756503125504686,-1.8038652731652647,10.487901663898567,0.4724998474121094,0.04574293010189656,0.5585000514984131,0.12288667194860992,0.9941134310482163,0.3406933617235115,0.7763067412733147,-0.8010975974790497,97.73759014599422,37.305226488870765,0.2178066897749018,1,-0.408750057220459,-0.5412502288818359,-0.6578125953674316,-1.6006250381469727,0.7524995803833008,3,-0.006177199348791573,-2.8064591549815496,10.137499809265137,-2.9091058841888033,10.074999809265137,1.0412380053484347,10.020000457763672,-0.006177199348791573
4646,2006-01-20,9.592499732971193,9.925000190734863,9.137499809265137,9.75,35284400.0,-0.08838206717075514,2.103445813516038,-0.42000071207681816,44.45617544564939,62.16165123222452,0.5259137787148997,0.3315362879759842,0.36927212825554356,-0.8501835981535546,11.064542495515436,1.385000228881836,0.06630010492994032,-0.364375257492064,-0.8199630915438227,0.09121257655969472,-0.5921691745179434,-0.13658134046618464,0.9425001144409162,32.55813318684181,-28.556343455911325,0.22779391702587967,1,0.24375009536742986,0.24375009536742986,0.2953126430511457,-0.6706247329711932,1.3850002288818342,4,0.09903568785097905,1.3625014901175405,10.522500038146973,-2.8064591549815496,10.137499809265137,-2.9091058841888033,10.074999809265137,0.09903568785097905
4647,2006-01-23,9.692500114440918,9.774999618530273,9.619999885559082,9.670000076293944,5994800.0,0.010424851107996957,-1.5305992168219789,-0.14285714285715576,48.121081272214276,61.692463554391004,0.4058901783563602,0.2359544480979956,0.28699337932100555,-0.9271776146964577,11.365776600920034,0.18249988555908025,0.11294897033656781,-0.25949988365173304,-0.7245936020924404,0.2055938347889743,-0.49204674287208583,-0.026953024431380257,0.8424997329711914,39.71379535070988,-25.975225207853377,0.23254685922035354,1,0.14374971389770508,0.14374971389770508,0.21499991416931152,-0.7093751430511475,1.625,0,0.0649987213827603,2.103445813516038,9.592499732971193,1.3625014901175405,10.522500038146973,-2.8064591549815496,10.137499809265137,0.0649987213827603
4648,2006-01-24,9.61750030517578,9.797499656677246,9.482500076293944,9.739999771118164,5983200.0,-0.007737921937539749,1.6526365666008276,-5.444411477980406,46.60588398985834,59.04888865270637,0.4528742634878533,0.3057596965459677,0.3699805898540962,-0.8271984712579563,11.808690452894261,0.31499958038330256,0.1559641385776125,-0.32124972343445,-0.8092167869289018,0.16671734006000172,-0.5652332551816759,-0.07726619168722415,0.8895495414733912,34.34708284853456,-30.817638418648905,0.2439835317472263,1,0.21874952316284357,0.21874952316284357,0.3106245994567889,-0.5693755149841291,1.4449996948242205,1,0.12009354783691717,-1.5305992168219789,9.692500114440918,2.103445813516038,9.592499732971193,1.3625014901175405,10.522500038146973,0.12009354783691717
4649,2006-01-25,9.49250030517578,9.640000343322754,9.427499771118164,9.63249969482422,5354000.0,-0.012997140216645442,1.7419307204823724,1.1428571428571552,46.13841194532389,56.08994073113555,0.5327876723233711,0.41854960691786935,0.4907192650193881,-0.6786704020617513,12.041884692482489,0.21250057220458984,0.14738852226841637,-0.4248747348785411,-0.9521678749122326,0.10241840515515044,-0.6885213048953869,-0.16122816486169533,0.9871585407257104,25.40253926442526,-39.74534632764497,0.2636465700168461,1,0.3437495231628436,0.3437495231628436,0.45374965667724787,-0.4443755149841291,1.4499998092651385,2,0.13220964699433635,1.6526365666008276,9.61750030517578,-1.5305992168219789,9.692500114440918,2.103445813516038,9.592499732971193,0.13220964699433635
4650,2006-01-26,9.767499923706056,9.767499923706056,9.50749969482422,9.604999542236328,5545600.0,0.028970198545090753,2.1999953049989323,-1.16072207084467,51.226160303928545,54.20364371702779,0.20661941992478283,0.14902468390693713,0.2175479810545049,-0.9297210630460828,12.604712193878386,0.274999618530277,0.1377587892552068,-0.14850010871887065,-0.6772782175054815,0.38027800006774015,-0.41288916311217605,0.11588894567443475,0.6853157414627056,79.99997577971186,13.331978312746287,0.26438905439330573,1,0.06874990463256658,0.06874990463256658,0.26125001907348455,-0.7193751335144061,0.9975004196166974,3,0.10954693659400916,1.7419307204823724,9.49250030517578,1.6526365666008276,9.61750030517578,-1.5305992168219789,9.692500114440918,0.10954693659400916
4651,2006-01-27,9.6225004196167,9.94499969482422,9.4975004196167,9.765000343322754,5660000.0,-0.01484509907570497,-1.280251527094084,-0.876920548845607,40.618773037619285,52.50133282063797,0.2943961519305365,0.29123530065945147,0.36107643163212977,-0.7619514428747802,13.103624254272757,0.4474992752075213,0.09771035235272763,-0.2822496414184563,-0.8265112619114952,0.2620119790745825,-0.5543804516649757,-0.010118831171936904,0.8040089284339906,37.68129028929034,-23.83769253568348,0.2721308102465198,1,0.21374940872192383,0.21374940872192383,0.4243745803833008,-0.5743756294250488,1.0974998474121076,4,0.17173282690066127,2.1999953049989323,9.767499923706056,1.7419307204823724,9.49250030517578,1.6526365666008276,9.61750030517578,0.17173282690066127
4652,2006-01-30,9.479999542236328,9.6899995803833,9.477499961853027,9.670000076293944,5393200.0,-0.014809131843721679,-1.1794866778825464,1.3333377949699383,38.257557148224144,50.46375543036284,0.393637688377515,0.4260452078751946,0.5043691810364415,-0.5988147497113889,13.650685006807356,0.21249961853027344,0.03724081536701718,-0.4060005187988285,-0.9823693734528689,0.17036833585521194,-0.6941849461258478,-0.11781609147180916,0.9207296150386508,10.144884803496957,-46.256693337319355,0.2881844273270199,1,0.3562502861022949,0.3562502861022949,0.5131254196166992,-0.4243745803833008,1.202500343322754,0,0.1579641869121271,-1.280251527094084,9.6225004196167,2.1999953049989323,9.767499923706056,1.7419307204823724,9.49250030517578,0.1579641869121271
4653,2006-01-31,9.537500381469727,9.612500190734863,9.342499732971193,9.482500076293944,6346400.0,0.006065489663497736,1.634151787791086,-0.28947447673544346,38.72181866354416,47.500257885284704,0.28147450275493036,0.3681223071475461,0.4457656740600342,-0.6355949719350669,14.587734110477843,0.2700004577636701,-0.01719777706491321,-0.33624968528747523,-0.9319701409276941,0.2594707703527437,-0.6341099131075847,-0.03838945746736577,0.8379641888450564,32.36525491201632,-19.082695462678025,0.29786022782010924,1,0.2987494468688965,0.2987494468688965,0.4556245803833008,-0.4818754196166992,1.0549993515014666,1,0.18663168144449327,-1.1794866778825464,9.479999542236328,-1.280251527094084,9.6225004196167,2.1999953049989323,9.767499923706056,0.18663168144449327
4654,2006-02-01,9.80500030517578,9.829999923706056,9.452500343322754,9.452500343322754,5732000.0,0.028047173054459362,-1.1418418226138625,6.409054653904602,42.453668101863514,44.06661443424728,-0.042633922013727954,0.10772047939287788,0.17073853129171468,-0.8801892763880641,14.2778799772724,0.37749958038330256,-0.040519856235736285,-0.06974978446960556,-0.6649098281185584,0.5254102591793472,-0.36732980629408196,0.22783023735487085,0.5457049699180114,76.76358530914028,29.832442298013632,0.2975800218244765,2,-0.26375055313110174,0.031249523162843573,0.18812465667724787,-0.7493753433227521,0.7974996566772479,2,0.12825085728558538,1.634151787791086,9.537500381469727,-1.1794866778825464,9.479999542236328,-1.280251527094084,9.6225004196167,0.12825085728558538
4655,2006-02-02,9.817500114440918,9.890000343322754,9.572500228881836,9.802499771118164,4978800.0,0.0012748402729310104,2.9687315599053483,0.042554170059763814,43.43163136737266,43.952776203327645,-0.18512234073652856,0.11136597109900848,0.1460270743167591,-0.869737706546978,13.877755500229183,0.31750011444091797,-0.07134654436044663,-0.06387495994567871,-0.6530614342822574,0.5253115143909,-0.35846819711396805,0.23071827722261062,0.5089410513363006,78.8382425799382,35.61072486063273,0.2945932371682898,2,-0.17375040054321111,0.018749713897705078,0.17562484741210938,-0.551875114440918,1.5174999237060547,3,0.11459128972610833,-1.1418418226138625,9.80500030517578,1.634151787791086,9.537500381469727,-1.1794866778825464,9.479999542236328,0.11459128972610833
4656,2006-02-03,9.907500267028807,10.1225004196167,9.8725004196167,10.0,5844800.0,0.009167318720526785,-2.07693391160435,-6.16650772458528,47.93388140253308,43.93197621780751,-0.25226950663995495,0.03974609730156864,0.04364214616431816,-0.9379661458171746,13.53608781393994,0.30500030517578125,-0.11983979888407958,0.015750169754026544,-0.5672639673345952,0.5987643068426483,-0.2757568987902843,0.3072572382983374,0.3951620716181701,72.43590213842909,24.36138994652231,0.29150706854431113,2,-0.1750001907348615,-0.07125043869018377,0.08562469482422053,-0.5637502670288068,1.5299997329711932,4,0.08655059835300971,2.9687315599053483,9.817500114440918,-1.1418418226138625,9.80500030517578,1.634151787791086,9.537500381469727,0.08655059835300971
4657,2006-02-06,9.90250015258789,9.9350004196167,9.704999923706056,9.8725004196167,3900800.0,-0.0005046797180068285,3.842102093058237,-0.32432237377954487,46.772693064070815,43.95051055938667,-0.2395382326636284,0.031391543954779166,0.03320381150745,-0.9105433081343364,13.782307716593465,0.23000049591064275,-0.2246181036872681,0.02025003433227468,-0.5551328962167936,0.595632964881343,-0.2674414309422595,0.30794149960680883,0.37685893547145,71.79486238980786,21.10395601769855,0.28769146527453404,2,-0.1700000762939453,-0.06625032424926758,0.09062480926513672,-0.5287504196166992,1.557499885559082,0,0.08255492066084669,-2.07693391160435,9.907500267028807,2.9687315599053483,9.817500114440918,-1.1418418226138625,9.80500030517578,0.08255492066084669
4658,2006-02-07,9.994999885559082,10.162500381469727,9.822500228881836,9.875,4905200.0,0.009341048376254601,-2.022231264490588,4.000031789426837,47.363554943259494,44.086637559157296,-0.30492438815183753,-0.07312716406261721,-0.06728843957391994,-0.9794755718589663,13.803755423873614,0.3400001525878906,-0.20308302895001162,0.11799979209899902,-0.4508970688399607,0.6868966530379588,-0.16644863837048085,0.4024482225684789,0.26152201692437416,76.40838212518922,23.390135727119883,0.2844484304694797,2,-0.24249982833862305,-0.15875005722045898,-0.014374971389770508,-0.59375,1.4449996948242188,1,0.06878439298366668,3.842102093058237,9.90250015258789,-2.07693391160435,9.907500267028807,2.9687315599053483,9.817500114440918,0.06878439298366668
4659,2006-02-08,10.217499732971193,10.274999618530273,9.9375,10.02750015258789,3500800.0,0.022261115553746214,1.2131169582414834,1.5833313465099608,43.99605914881223,43.283292986366604,-0.4623935711602982,-0.30496187158637333,-0.2979391570675052,-1.175737203926385,13.937220013834256,0.33749961853027344,-0.19242056012197928,0.33649964332580673,-0.2411666572715081,0.9141659439231216,0.047666493027149315,0.6253327936244641,-1.0799999237060565,91.81495579834514,42.6170812970222,0.2888331502986575,2,-0.40875005722046076,-0.38124990463257014,-0.23687481880188166,-0.7693748474121112,1.3150005340576136,2,0.03670173817474143,-2.022231264490588,9.994999885559082,3.842102093058237,9.90250015258789,-2.07693391160435,9.907500267028807,0.03670173817474143
4660,2006-02-09,10.1899995803833,10.332500457763672,10.085000038146973,10.274999618530273,2926000.0,-0.0026914757334567385,1.474982953217908,-0.447369609845952,68.24426164967223,46.35279172103915,-0.41198372872083056,-0.2959842722802186,-0.2696479048567948,-1.1209942188567492,13.73028655676637,0.24750041961669922,-0.16978119279044535,0.31112451553344656,-0.2613870914410015,0.8836361225078946,0.02486871204622254,0.5973803190206706,-1.0297497749328617,77.29071615940856,24.91448773185664,0.28625580348722446,2,-0.35249948501586914,-0.35374975204467773,-0.3462498188018799,-0.7199997901916504,1.3050003051757812,3,0.040480902694424836,1.2131169582414834,10.217499732971193,-2.022231264490588,9.994999885559082,3.842102093058237,9.90250015258789,0.040480902694424836
4661,2006-02-10,10.265000343322754,10.297499656677246,10.037500381469727,10.192500114440918,2135600.0,0.007360232191160998,2.781839115537738,-0.8529434864073422,67.75193248286337,49.62994453599906,-0.43165452208661925,-0.3843923365737556,-0.3423249688155039,-1.1673009704242538,13.45104855893824,0.25999927520751953,-0.13069274054869418,0.382125282287598,-0.20042181344163978,0.9646723780168358,0.09085173442297823,0.6733988301522178,-1.0578605117797863,89.24301880598554,33.80831376880043,0.29127354786461934,2,-0.42750024795532227,-0.42875051498413086,-0.421250581741333,-0.7950005531311035,1.0299997329711914,4,0.10423766770940635,1.474982953217908,10.1899995803833,1.2131169582414834,10.217499732971193,-2.022231264490588,9.994999885559082,0.10423766770940635
4662,2006-02-13,10.31999969482422,10.345000267028807,10.217499732971193,10.274999618530273,2489200.0,0.005357949309494403,1.684187279151969,0.6206887479940263,72.05648624014738,53.333796488954974,-0.3966848706717485,-0.438232534472375,-0.3927823242431199,-1.1916778952721359,13.884336239874761,0.12750053405761363,-0.12370580465356795,0.42212467193603764,-0.18998813293310057,1.0342374768051759,0.11606826950146854,0.7281810743706068,-1.0678454382324247,95.21520184127642,35.57995242474555,0.30605640243456944,2,-0.4212493896484393,-0.4837498664855975,-0.529374837875368,-0.8499999046325701,1.092500686645506,0,0.10828491649435201,2.781839115537738,10.265000343322754,1.474982953217908,10.1899995803833,1.2131169582414834,10.217499732971193,0.10828491649435201
4663,2006-02-14,10.327500343322754,10.420000076293944,10.145000457763672,10.345000267028807,2660400.0,0.0007268070465442644,2.2835865084607283,-0.3888865341414278,78.3050604176378,57.317284524041,-0.31328447439799767,-0.4488598348384478,-0.3978168169957712,-1.1637308112961495,14.457907761128164,0.27499961853027166,-0.0690195567490548,0.41700029373168945,-0.220388591606822,1.054389179070201,0.09830585106243284,0.7356947364009461,-1.0097753261047373,80.82907391814838,16.16699827725246,0.31869444266925595,2,-0.3312501907348633,-0.49125051498413086,-0.5200004577636719,-0.8575005531311035,0.9499998092651367,1,0.1096586450908652,1.684187279151969,10.31999969482422,2.781839115537738,10.265000343322754,1.474982953217908,10.1899995803833,0.1096586450908652
4664,2006-02-15,10.392499923706056,10.40250015258789,10.137499809265137,10.327500343322754,2504800.0,0.006293834734687476,5.235299397502496,-3.714277929155792,74.70353198386664,60.79194014809589,-0.31981524639275705,-0.5204601907531359,-0.4627678984487549,-1.194361080297334,14.332848856570335,0.2650003433227539,0.013445729405408002,0.46924986839294647,-0.19681485784595942,1.1353145946318524,0.13621750527349263,0.8022822315124003,-0.9865929017619663,92.81041188790356,28.845553494046648,0.33303236311945317,2,-0.32999992370605646,-0.5562500953674334,-0.5574998855590838,-0.9225001335144061,0.9774999618530256,2,0.10079380941709903,2.2835865084607283,10.327500343322754,1.684187279151969,10.31999969482422,2.781839115537738,10.265000343322754,0.10079380941709903
4665,2006-02-16,10.457500457763672,10.542499542236328,10.30500030517578,10.47249984741211,1887200.0,0.006254561898946465,2.0645304193739156,-0.2307613304576136,85.23199993561705,64.93617554066077,-0.3179169420149215,-0.6224956878121297,-0.5250293329548654,-1.2247843405981342,13.732406248561336,0.23749923706054865,0.09961858201755547,0.5375003814697266,-0.11678303468847595,1.191783797627929,0.2103586733906262,0.8646420895488269,-0.9704659914715936,83.16847015277699,15.222975472716072,0.327141708079101,2,-0.33375072479248047,-0.6175007820129395,-0.6225004196166992,-0.9875006675720215,0.8524999618530273,3,0.10279701288151055,5.235299397502496,10.392499923706056,2.2835865084607283,10.327500343322754,1.684187279151969,10.31999969482422,0.10279701288151055
4666,2006-02-17,10.542499542236328,10.5600004196167,10.34749984741211,10.44499969482422,2880000.0,0.008128049796981118,2.2075170219810274,-6.500254323499373,97.11749431179003,70.5300423459629,-0.3390204521282367,-0.6668644672100434,-0.6002811486026083,-1.2754386348380145,13.558903399514918,0.21250057220458984,0.1638556625972054,0.5749994754791263,-0.11607693502311456,1.2660758859813672,0.2294612702280059,0.9205376807302468,-0.9499185683498244,95.857786485608,19.749901319684113,0.34553820525112083,2,-0.35124921798706055,-0.6937494277954102,-0.6968746185302734,-1.0724997520446777,0.7050008773803711,4,0.09034862553294509,2.0645304193739156,10.457500457763672,5.235299397502496,10.392499923706056,2.2835865084607283,10.327500343322754,0.09034862553294509
4667,2006-02-21,10.322500228881836,10.585000038146973,10.287500381469727,10.5625,3243600.0,-0.020867851354710587,1.0877180067192247,-2.4615399663524062,80.42637406831862,74.20368891541392,-0.0594283356930152,-0.4187148640732694,-0.37530784803111494,-1.0215062048344947,13.279711381186601,0.2974996566772461,0.2235179831170182,0.3235001564025879,-0.372214774419227,1.0192150872244028,-0.02435730900831956,0.6713576218134953,-0.6138289215077091,41.340854747484215,-38.63542013657893,0.3478574654109079,2,-0.06125020980834961,-0.46125030517578125,-0.47687530517578125,-0.8306255340576172,1.3350000381469709,1,0.0942116566576674,2.2075170219810274,10.542499542236328,2.0645304193739156,10.457500457763672,5.235299397502496,10.392499923706056,0.0942116566576674
4668,2006-02-22,10.772500038146973,10.920000076293944,10.327500343322754,10.369999885559082,4221200.0,0.04359407113463276,-1.4307719394342429,-1.677085568509644,82.85230763451678,78.52104985826999,-0.43308496438069355,-0.8197788303873406,-0.8138737578187261,-1.4340927458269093,12.95770470878455,0.5974998474121076,0.2768392365880423,0.715749979019165,-0.03611092831285312,1.4676108863511832,0.33981952535315507,1.091680432685175,-0.941142708464648,81.15016130192058,0.7357980445585639,0.3759304536660092,2,-0.2937498092651367,-0.7437500953674316,-0.926875114440918,-1.2462501525878906,1.0749998092651367,2,0.059410567747173015,1.0877180067192247,10.322500228881836,2.2075170219810274,10.542499542236328,2.0645304193739156,10.457500457763672,0.059410567747173015
4669,2006-02-23,10.7475004196167,10.892499923706056,10.692500114440918,10.75,2043600.0,-0.0023206886462516785,-2.555546136565962,-0.0062101352439983696,81.31316893729121,79.97315066800542,-0.36319202859400157,-0.7335462764461411,-0.7789457042331485,-1.3731618734030704,12.478161205127702,0.1999998092651385,0.339546944981608,0.6280003547668453,-0.13497959602104181,1.3909803055547325,0.24651037937290177,1.009490330160789,-0.7419602504765148,72.72731384871497,-7.560638278658956,0.38148997539394325,2,-0.2687501907348633,-0.7187504768371582,-0.866875410079956,-1.1693754196166992,1.0874996185302734,3,0.0493137671345254,-1.4307719394342429,10.772500038146973,1.0877180067192247,10.322500228881836,2.2075170219810274,10.542499542236328,0.0493137671345254
4670,2006-02-24,10.837499618530273,10.84000015258789,10.707500457763672,10.725000381469727,2689600.0,0.008373965610581013,1.2553080968768262,-45.007249141549025,81.31315693649806,81.47995338507594,-0.3930139320578725,-0.7792249080845721,-0.8590554823279035,-1.4269005440546323,12.494993769582031,0.13249969482421875,0.4018179218448754,0.6644995689392097,-0.1432955741338695,1.472294712012289,0.2606019974026701,1.0683971404757493,-0.6856458642454868,86.95644307202419,5.4408203163562945,0.4038975715365399,2,-0.3087496757507324,-0.8087496757507324,-0.8974995613098145,-1.2043747901916504,1.0250005722045916,4,0.04913497446572679,-2.555546136565962,10.7475004196167,-1.4307719394342429,10.772500038146973,1.0877180067192247,10.322500228881836,0.04913497446572679
4671,2006-02-27,11.274999618530273,11.350000381469727,10.802499771118164,10.899999618530273,4010800.0,0.04036909023294899,1.0857105488788457,3.3333559391000644,85.78881770101285,83.00576799183877,-0.7511727982999492,-1.1452960694926233,-1.285327502968686,-1.8273634561235959,13.59580327194686,0.5475006103515625,0.474230941655696,1.0193746089935303,0.11624003899052582,1.9225091789965347,0.567807323992028,1.4709418939950325,-1.000242452724022,92.94110466452206,9.774690180752245,0.4515672850015024,2,-0.5312495231628418,-1.0312495231628418,-1.2274997234344482,-1.505624771118164,0.9149999618530273,0,0.003104284015132297,1.2553080968768262,10.837499618530273,-2.555546136565962,10.7475004196167,-1.4307719394342429,10.772500038146973,0.003104284015132297
4672,2006-02-28,10.977499961853027,11.279999732971193,10.850000381469727,11.279999732971193,4504800.0,-0.026385779755443206,1.8429730701084923,-0.8066660563151089,73.14490474478788,82.43241736152211,-0.3918005343848936,-0.7692974382772029,-0.9782134401196991,-1.4955777767098404,14.695397682888494,0.4299993515014666,0.49081995141178325,0.6469999313354489,-0.23339835780274676,1.5273982204736445,0.20680078676635105,1.0871990759045467,-0.5091990172273508,63.56964247240874,-19.606782425235075,0.4401991445690981,2,-0.2337498664855957,-0.6312499046325684,-1.1412501335144043,-1.1618752479553223,1.0200004577636719,1,0.02459580584850163,1.0857105488788457,11.274999618530273,1.2553080968768262,10.837499618530273,-2.555546136565962,10.7475004196167,0.02459580584850163
4673,2006-03-01,11.317500114440918,11.34749984741211,10.949999809265137,11.050000190734863,4445200.0,0.030972457642395534,1.4274856730186833,-0.8842979375397969,74.55360335966152,82.41575862549931,-0.6443625892774847,-1.021478794085331,-1.3067873834877517,-1.797250274080147,15.49640914739043,0.39750003814697266,0.5158826909857517,0.8980000972747799,-0.004468006318298023,1.8004682008678579,0.44676604547824184,1.349234149071318,-0.6904932711833123,95.05699561527561,12.437373684377462,0.4512340517965388,3,-0.4987497329711914,-0.971250057220459,-1.481250286102295,-1.481250286102295,0.46500015258788885,2,0.030041983578516174,1.8429730701084923,10.977499961853027,1.0857105488788457,11.274999618530273,1.2553080968768262,10.837499618530273,0.030041983578516174
4674,2006-03-02,11.0625,11.3149995803833,11.00749969482422,11.255000114440918,3292000.0,-0.02253148768388724,-1.0330522233957151,-0.7196268012863021,67.67986197508733,80.46552107432937,-0.31774228910759206,-0.7035088457266205,-1.040509568525719,-1.503958386554963,17.152763508852544,0.31000041961669744,0.52685114883141,0.5801249980926517,-0.31728707392656297,1.4775370701118664,0.13141896208304438,1.028831034102259,-0.3053543198642128,55.25285360169806,-26.882500933003747,0.44870603600960773,3,-0.24374961853027344,-0.716249942779541,-1.226250171661377,-1.226250171661377,0.5974998474121094,3,0.07096043818414555,1.4274856730186833,11.317500114440918,1.8429730701084923,10.977499961853027,1.0857105488788457,11.274999618530273,0.07096043818414555
4675,2006-03-03,10.942500114440918,11.074999809265137,10.835000038146973,11.029999732971193,3474800.0,-0.010847447282176903,1.7042262601949258,0.4545432026593966,63.482598886182956,76.72831047148414,-0.13601353608394184,-0.5216506728896846,-0.9003195195023519,-1.3461554064764982,18.79900754418405,0.23999977111816406,0.5295808832028843,0.40387511253356934,-0.45840830423698975,1.2661585293041284,-0.027266595851710207,0.8350168209188489,0.4075002670288086,25.57081045678771,-53.3659891068522,0.4311417083852791,3,-0.1237497329711914,-0.596250057220459,-1.106250286102295,-1.106250286102295,0.7174997329711914,4,0.08156270636252616,-1.0330522233957151,11.0625,1.4274856730186833,11.317500114440918,1.8429730701084923,10.977499961853027,0.08156270636252616
4676,2006-03-06,10.765000343322754,10.979999542236328,10.625,10.979999542236328,2493200.0,-0.01622113495652755,2.302333627568831,2.4571444141688876,58.444043510755506,74.28582929842155,0.08534170287110143,-0.29156390461719184,-0.704517644905021,-1.1309420534842936,19.968452485551197,0.3549995422363281,0.539208011814944,0.18350033760070872,-0.6305787128297542,0.9975793880311716,-0.22353918761452185,0.5905398628159393,0.5747000312805177,19.377214240835485,-55.12519152512954,0.40703952521523123,3,0.07375001907348633,-0.4187502861022949,-0.9287505149841309,-0.9287505149841309,0.8499994277954102,0,0.1019507489465954,1.7042262601949258,10.942500114440918,-1.0330522233957151,11.0625,1.4274856730186833,11.317500114440918,0.1019507489465954
4677,2006-03-07,10.720000267028807,10.782500267028807,10.625,10.75,1722000.0,-0.004180220609269147,2.31578577523474,0.13953416162844648,57.34331888338071,71.45149721496199,0.2152976854342743,-0.19202369992495427,-0.6431341157223027,-1.0481271560323915,21.637289914478913,0.15750026702880682,0.5322710611045025,0.09762525558471502,-0.652486108306169,0.8477366194755991,-0.277430426360727,0.47268093753015705,0.5911120925903344,13.14882866329787,-58.05190192964921,0.37505568194544225,3,0.26749992370605646,-0.37375020980834783,-0.8837504386901838,-0.8837504386901838,0.7150001525878924,1,0.13712679820314255,2.302333627568831,10.765000343322754,1.7042262601949258,10.942500114440918,-1.0330522233957151,11.0625,0.13712679820314255
4678,2006-03-08,10.682499885559082,10.755000114440918,10.487500190734863,10.645000457763672,2764800.0,-0.0034981698260833083,1.9315078514879942,-1.2499920526432169,55.48204584779918,68.58137242724067,0.2667394814806201,-0.10580116159193764,-0.5923302468584879,-0.9822663192566097,22.613364115856644,0.2674999237060547,0.5052097755710268,0.025749874114989524,-0.6638802580328633,0.7153800062628424,-0.319065191958936,0.37056494018891506,0.601167979675294,23.564935184672972,-43.047447699549394,0.3448150660739261,3,0.2362504005432129,-0.33624982833862305,-0.846250057220459,-0.846250057220459,0.8325004577636737,2,0.12309857693846293,2.31578577523474,10.720000267028807,2.302333627568831,10.765000343322754,1.7042262601949258,10.942500114440918,0.12309857693846293
4679,2006-03-09,10.592499732971193,10.720000267028807,10.545000076293944,10.720000267028807,2454000.0,-0.00842500852347805,1.7450895328138154,-3.4000661224281243,52.528078951457246,65.38303042890279,0.3715086836367636,0.01447569701808682,-0.4910070617607012,-0.8656979314797812,23.324558837534028,0.17500019073486328,0.511638963221122,-0.08300027847289826,-0.7420597689887103,0.5760592120429138,-0.4125300237308043,0.24652946678500776,0.6433980717932126,17.872274112960866,-44.71898209484219,0.32952974525790635,3,0.32625055313110174,-0.19124937057495295,-0.7562499046325701,-0.7562499046325701,0.9075002670288068,3,0.11234369261804256,1.9315078514879942,10.682499885559082,2.31578577523474,10.720000267028807,2.302333627568831,10.765000343322754,0.11234369261804256
4680,2006-03-10,10.602499961853027,10.842499732971193,10.385000228881836,10.479999542236328,4165200.0,0.0009440858280795883,-1.9280057617363449,-0.9607835804150042,51.156078180028096,61.53494825990448,0.3628228658244552,0.038961033064424555,-0.4853048580603314,-0.8488419747577254,23.677571158663646,0.45749950408935725,0.4743932432436786,-0.09362506866455078,-0.713356371667718,0.5261062343386165,-0.4034907201661344,0.21624058283703285,0.5884939860696061,36.55461915493138,-20.926925907468053,0.30986565150158346,3,0.2637500762939453,-0.1412496566772461,-0.913750171661377,-0.7662501335144043,1.244999885559082,4,0.09974061677565516,1.7450895328138154,10.592499732971193,1.9315078514879942,10.682499885559082,2.31578577523474,10.720000267028807,0.09974061677565516
4681,2006-03-13,11.335000038146973,11.47249984741211,10.600000381469727,10.702500343322754,11585200.0,0.06908748681248977,-1.0835817632335893,5.163245128492577,66.29123242376974,60.77342911312469,-0.40260982373691334,-0.6421927668171357,-1.1949595202225218,-1.5512311346175895,24.835918337986968,0.8724994659423828,0.4591715601304518,0.5853750228881829,-0.061783223398151677,1.2325332691745174,0.2617958997450156,0.9089541460313502,-0.9499998092651367,87.3563349428146,26.683344411838704,0.32357912314316717,3,-0.40625,-0.7462501525878906,-1.5950002670288086,-1.4987502098083496,0.6400003433227539,0,0.028672237156716074,-1.9280057617363449,10.602499961853027,1.7450895328138154,10.592499732971193,1.9315078514879942,10.682499885559082,0.028672237156716074
4682,2006-03-14,11.4375,11.50749969482422,11.244999885559082,11.300000190734865,2911200.0,0.009042784429472706,-1.1212069835814311,0.217391107680057,62.04710392184846,59.3838180644788,-0.48388214426508647,-0.6921675994373189,-1.2731937610516812,-1.6234968530700105,25.9426657084424,0.2624998092651385,0.4411481610992958,0.6319999694824219,-0.050953255673816145,1.31495319463866,0.29052335690430375,0.97347658206054,-1.052499771118164,93.76394404201761,34.20722524340024,0.34147661257811895,3,-0.49125003814697266,-0.8312501907348615,-1.6531250476837158,-1.601250171661377,0.5600004196166992,1,0.015519105671533362,-1.0835817632335893,11.335000038146973,-1.9280057617363449,10.602499961853027,1.7450895328138154,10.592499732971193,0.015519105671533362
4683,2006-03-15,11.460000038146973,11.50749969482422,11.31999969482422,11.5,2483200.0,0.0019672164500086353,5.818262211509677,-0.2909092170149643,62.919305482927605,58.854867343127715,-0.540927100800852,-0.6592747413012354,-1.2683290932504256,-1.6187977177651653,26.88575395160549,0.1875,0.3621406306952579,0.597875022888184,-0.10569153669959341,1.3014415824759613,0.24609174309429527,0.9496583026820726,-1.0300998306274405,95.76840273706767,36.31298792592881,0.35178327979388874,3,-0.5137500762939453,-0.7950000762939453,-1.6756250858306885,-1.6237502098083496,0.3149995803833008,2,-0.0021814675782771964,-1.1212069835814311,11.4375,-1.0835817632335893,11.335000038146973,-1.9280057617363449,10.602499961853027,-0.0021814675782771964
4684,2006-03-16,11.4399995803833,11.670000076293945,11.407500267028807,11.5,2445600.0,-0.0017452406367448603,-3.2000289919203184,1.5000119209403238,61.20929763818871,58.6022783155728,-0.516011087018402,-0.586863311980224,-1.2207127169230283,-1.5694822744363943,28.04068084105108,0.2624998092651385,0.32690679107831677,0.5254995822906494,-0.1867698157047304,1.2377689802860292,0.1693648832929604,0.8816342812883384,-0.9669953933715814,82.10112659749744,25.04523460454501,0.3561346989976895,3,-0.41249942779541016,-0.6362495422363281,-1.6456246376037598,-1.6037497520446777,0.4350004196166992,3,0.0065560109869289285,5.818262211509677,11.460000038146973,-1.1212069835814311,11.4375,-1.0835817632335893,11.335000038146973,0.0065560109869289285
4685,2006-03-17,11.532500267028807,11.63249969482422,11.385000228881836,11.414999961853027,4187200.0,0.00808572465370716,-1.7887299728135508,-1.9583247238337143,55.4962746677816,58.27474844413126,-0.5766610423881051,-0.626836600859745,-1.280729464863823,-1.631692765070941,28.801191497359284,0.2474994659423846,0.2591595872537269,0.5642502784728993,-0.16485892218825704,1.2933594791340557,0.19969567814232114,0.9288048788034775,-0.9876763266601536,87.14954687087764,33.202243855751135,0.36455460033057774,3,-0.5050001144409162,-0.6787500381469709,-1.710000514984129,-1.6962504386901838,0.3424997329711932,4,-0.0028181457859337566,-3.2000289919203184,11.4399995803833,5.818262211509677,11.460000038146973,-1.1212069835814311,11.4375,-0.0028181457859337566
4686,2006-03-20,11.494999885559082,11.662500381469727,11.452500343322756,11.52750015258789,1474800.0,-0.0032517130371926273,-2.5744884625062667,-0.2765972988767005,62.42495404508578,58.83937457320959,-0.47463327734967464,-0.5421128975446692,-1.2109947030913517,-1.5646310621078712,29.575829331051185,0.21000003814697088,0.2214116856565269,0.4791248798370358,-0.25728751064615984,1.2155372703202314,0.11091868459543797,0.8473310750786336,-0.8826653770349111,58.82350301248752,5.841650757868493,0.3682061952415974,3,-0.4674997329711914,-0.6412496566772461,-1.6581249237060547,-1.658750057220459,0.2349996566772461,0,0.030665503728787735,-1.7887299728135508,11.532500267028807,-3.2000289919203184,11.4399995803833,5.818262211509677,11.460000038146973,0.030665503728787735
4687,2006-03-21,11.295000076293945,11.645000457763672,11.265000343322756,11.295000076293945,3266400.0,-0.017398852653873642,-11.666783227899092,-0.0,49.42084904173628,58.16590826142483,-0.20617358809313124,-0.27986926308311766,-0.9930733072592925,-1.338008539270298,30.37217413017139,0.3800001144409162,0.19959965666228463,0.2305000782012936,-0.43848102738891015,0.8994811837914973,-0.10399047459380917,0.5649906309963963,-0.6192056337035883,7.407346358256417,-38.58950293413021,0.33449055279510204,3,-0.2674999237060547,-0.3912501335144043,-1.458125114440918,-1.4587502479553223,0.48499965667724787,1,0.060203656536751415,-2.5744884625062667,11.494999885559082,-1.7887299728135508,11.532500267028807,-3.2000289919203184,11.4399995803833,0.060203656536751415
4688,2006-03-22,11.412500381469727,11.537500381469727,11.164999961853027,11.25,1643200.0,0.01040286006039004,-1.2406009430607023,100.0,59.69528954150781,58.96226499365267,-0.2338225383650947,-0.3657143068693358,-1.0911589630785805,-1.4267150969765687,30.114405990471337,0.3725004196166992,0.21003114941066237,0.31600036621093786,-0.35539330394154867,0.9873940363634244,-0.019696468865305405,0.6516972012871811,-0.677053600857155,49.00997297608639,4.011111485954217,0.3356968350762435,3,-0.38500022888183594,-0.5087504386901855,-1.5450003147125244,-1.5762505531311035,0.2899999618530291,2,0.0512595854188822,-11.666783227899092,11.295000076293945,-2.5744884625062667,11.494999885559082,-1.7887299728135508,11.532500267028807,0.0512595854188822
4689,2006-03-23,11.27750015258789,11.422499656677244,11.220000267028807,11.359999656677244,2688400.0,-0.011829154380667783,-1.0506342561071227,-0.5076880641337027,59.20328482701057,59.85639906553961,0.00956980473934621,-0.1991842437275615,-0.9391214148768849,-1.2597214204624763,29.842707740201302,0.2024993896484375,0.22731736442616501,0.15450015068054235,-0.5005322362457605,0.8095325376068452,-0.17301604278260818,0.4820163441436929,-0.4859801742344363,22.613084592278216,-23.81704381481462,0.32751619346315103,3,-0.1424999237060547,-0.3737502098083496,-1.3612501621246338,-1.4412503242492676,0.1449995040893537,3,0.0441143391009593,-1.2406009430607023,11.412500381469727,-11.666783227899092,11.295000076293945,-2.5744884625062667,11.494999885559082,0.0441143391009593
4690,2006-03-24,11.369999885559082,11.40250015258789,11.2524995803833,11.327500343322756,1446800.0,0.00820214867831015,1.7907063394900729,-0.5151490630815899,67.4351200088827,59.98349768610772,0.04178297970921996,-0.26324144977653674,-1.016220312045391,-1.321420788529041,29.556326578876668,0.15000057220458984,0.2604508032520645,0.22037487030029368,-0.42906066266619547,0.8698104032667828,-0.1043428961829509,0.5450926367835383,-0.5257711013291981,41.20598006007664,-8.288996094520094,0.32471776648324424,3,0.0475001335144043,-0.3912496566772461,-1.4206249713897705,-1.533750057220459,0.1549997329711914,4,0.044415138040794,-1.0506342561071227,11.27750015258789,-1.2406009430607023,11.412500381469727,-11.666783227899092,11.295000076293945,0.044415138040794
4691,2006-03-27,11.3100004196167,11.40999984741211,11.2524995803833,11.40999984741211,1934800.0,-0.005276997937228467,2.1500233651544485,-2.352953056278709,66.85712884398464,60.517944899678405,0.10936412623827074,-0.21131984288147443,-0.9396683872806015,-1.2336110742479445,28.098188781208368,0.1575002670288086,0.3145090427303572,0.15862536430358887,-0.4924193274926232,0.8096700560998009,-0.16689698159451716,0.4841477102016949,-0.416225357862972,30.20839749104441,-22.89749344098942,0.32552234589810575,3,0.10749959945678711,-0.3312501907348633,-1.3281257152557373,-1.4700007438659668,0.2324991226196289,0,0.04995575238028582,1.7907063394900729,11.369999885559082,-1.0506342561071227,11.27750015258789,-1.2406009430607023,11.412500381469727,0.04995575238028582
4692,2006-03-28,11.2475004196167,11.539999961853027,11.21500015258789,11.350000381469727,3524400.0,-0.00552608290726464,-2.8805832484043794,1.025005483658697,65.91549431986698,60.850854770449445,0.15877530184118527,-0.1344481733401679,-0.8556816523233799,-1.1431823389128457,26.707333371141917,0.3249998092651367,0.37814926098765866,0.08262534141540456,-0.564423616478205,0.7296742993090142,-0.24089913753140024,0.40614982036220937,-0.3071518569905596,22.0001220703125,-33.403193309816665,0.3235244789468044,3,0.1699995994567871,-0.2687501907348633,-1.2275002002716064,-1.3987503051757812,0.4399995803833008,1,0.042898342264393596,2.1500233651544485,11.3100004196167,1.7907063394900729,11.369999885559082,-1.0506342561071227,11.27750015258789,0.042898342264393596
4693,2006-03-29,11.657500267028807,11.732500076293945,11.225000381469727,11.287500381469727,2493200.0,0.03645253008366467,-1.050504291535416,-3.6097563244912787,75.41765903363486,62.42956159216568,-0.24614804079679686,-0.5456455672741178,-1.2407605855554618,-1.5265376598502858,25.303111919664858,0.5074996948242188,0.34141420130606726,0.4756251811981187,-0.20528734133406523,1.1565377037303026,0.13516891993202584,0.8160814424642115,-0.6733726135825986,85.50728109715836,24.309088838249693,0.340456261266092,3,-0.2087502479553205,-0.6275000572204572,-1.5962502956390363,-1.7962503433227521,0.12749958038330256,2,0.010508210434174714,-2.8805832484043794,11.2475004196167,2.1500233651544485,11.3100004196167,1.7907063394900729,11.369999885559082,0.010508210434174714
4694,2006-03-30,11.84749984741211,11.899999618530273,11.717499732971193,11.732500076293945,3102400.0,0.0162984838971596,-1.5172318539370555,0.310810288344809,77.36262796524522,64.85915640299497,-0.4160130758054361,-0.7102335900409571,-1.4051324948383126,-1.6927885860377643,23.973800869104025,0.24249935150146662,0.3229715223535834,0.6263747692108161,-0.11351050282899955,1.3662600412506318,0.2564321331909092,0.9963174052307231,-0.8035024001380826,92.33579386139552,26.862863367109966,0.36994263601990746,3,-0.315000057220459,-0.7049999237060547,-1.593749761581421,-1.8187499046325684,0.2650003433227557,3,-0.012238827259493656,-1.050504291535416,11.657500267028807,-2.8805832484043794,11.2475004196167,2.1500233651544485,11.3100004196167,-0.012238827259493656
4695,2006-03-31,11.835000038146973,11.927499771118164,11.732500076293945,11.8100004196167,2395200.0,-0.0010550588247415504,-1.166659602424448,0.21738841988290514,66.07716726278969,65.26495787162875,-0.39793865985425825,-0.6613493306254128,-1.379033483288655,-1.6544556513105828,23.485494741150564,0.19499969482421875,0.29962953920777124,0.5692499637603756,-0.206660545904354,1.3451604734251053,0.1812947089280108,0.9572052185927404,-0.7054023737473205,87.01757438663651,23.30841286527462,0.3879552548323644,3,-0.28875017166137695,-0.6787500381469727,-1.5812499523162842,-1.8062500953674316,0.375,4,-0.03485427800085705,-1.5172318539370555,11.84749984741211,-1.050504291535416,11.657500267028807,-2.8805832484043794,11.2475004196167,-0.03485427800085705
4696,2006-04-03,11.862500190734865,12.085000038146973,11.8100004196167,11.875,2382000.0,0.002323629277503514,-3.68087040509062,-0.49999999999992895,64.35810974081338,66.92465350485953,-0.41105339430704113,-0.6349668529232737,-1.362353216864383,-1.659013678840422,24.066124478509828,0.27499961853027344,0.28545613682159576,0.5418751239776629,-0.2401346252867107,1.3238848732420365,0.15087024934547522,0.9328799986098506,-0.6371542735289921,74.42530153103134,13.918149721957676,0.39100487463218686,4,-0.23750019073486506,-0.6275000572204608,-1.583750247955324,-1.833750247955324,0.24499988555908025,0,-0.02845104883270677,-1.166659602424448,11.835000038146973,-1.5172318539370555,11.84749984741211,-1.050504291535416,11.657500267028807,-0.02845104883270677
4697,2006-04-04,12.1899995803833,12.265000343322756,11.852499961853027,11.93000030517578,3445600.0,0.02760795653383652,1.012193051216854,-20.800259403375343,70.44816819717609,68.11941779993379,-0.668551338178391,-0.8924471715177553,-1.6441795158539865,-1.9607749889325738,24.813739247718324,0.41250038146972834,0.29469629252194984,0.7958745479583733,-0.023859481252154424,1.615608577168901,0.38600753335311033,1.2057415625636363,-0.8443020862456745,92.78838791437822,35.22379178646936,0.4098670146052636,4,-0.4499993324279785,-0.8649992942810059,-1.6962494850158691,-1.9462494850158691,-0.2649993896484357,1,-0.05311731422771815,-3.68087040509062,11.862500190734865,-1.166659602424448,11.835000038146973,-1.5172318539370555,11.84749984741211,-0.05311731422771815
4698,2006-04-05,11.9975004196167,12.15999984741211,11.977499961853027,12.15999984741211,3010000.0,-0.015791564183183393,1.24616034696261,-0.6249995415014501,64.24013415272249,68.67906772501289,-0.42951089068158055,-0.6286093466122615,-1.4048846033724764,-1.7479664219206317,26.202575006542194,0.21249961853027344,0.2873590639245265,0.5376253604888923,-0.2521805599158835,1.3274312808936681,0.1427224002865053,0.9325283206912793,-0.5047144696094517,51.1416209135751,-3.1821535441366606,0.3949029602023878,4,-0.25750017166137695,-0.6725001335144043,-1.452500343322754,-1.7537503242492676,-0.32250022888183416,2,-0.02583875047087547,1.012193051216854,12.1899995803833,-3.68087040509062,11.862500190734865,-1.166659602424448,11.835000038146973,-0.02583875047087547
4699,2006-04-06,11.782500267028807,12.017499923706055,11.767499923706055,12.017499923706055,3971200.0,-0.01792041217488549,1.1276626828723901,1.4461568256912072,56.009621115836694,67.40956784800777,-0.15124857791695412,-0.33717329515493333,-1.1405924524616236,-1.519129726384664,27.277936692329686,0.25,0.32563779840416274,0.26312518119811834,-0.42419771332595957,0.9504480757221963,-0.08053626606391973,0.6067866284601564,-0.16616001409107817,9.389702471671493,-39.09717710724008,0.3436614472620386,4,-0.04250001907348455,-0.4574999809265119,-1.200000047683714,-1.5387501716613752,-0.4900007247924787,3,0.00021214346078113344,1.24616034696261,11.9975004196167,1.012193051216854,12.1899995803833,-3.68087040509062,11.862500190734865,0.00021214346078113344
4700,2006-04-07,11.65999984741211,11.90999984741211,11.585000038146973,11.770000457763672,4317200.0,-0.010396810255926092,-1.4999963320250889,0.4680883874764082,53.81062609986499,65.95995643199447,0.018678646082811667,-0.13848574762755206,-0.9780726218794786,-1.3818876694739348,28.791200594248885,0.3249998092651367,0.3318491227418683,0.08774976730346751,-0.4487418859505663,0.6242414205575013,-0.18049605932355028,0.3559955939304853,0.6050004959106463,11.02937876560937,-34.65666877411189,0.2682458266270171,4,0.08000040054321289,-0.33499956130981445,-1.0774996280670166,-1.4162497520446777,-0.4375,4,0.03880792017533219,1.1276626828723901,11.782500267028807,1.24616034696261,11.9975004196167,1.012193051216854,12.1899995803833,0.03880792017533219
4701,2006-04-10,11.65999984741211,11.729999542236328,11.505000114440918,11.625,3112400.0,0.0,1.571433242506812,-0.3181786655569427,59.287534276493,65.22351642717516,0.08219034551766136,-0.11898984145258495,-0.9325536147805416,-1.3678146806202687,28.513058605772702,0.22499942779541016,0.3515542129977387,0.07149977684020925,-0.454316249021808,0.5973158027022265,-0.19140823609079938,0.3344077897712179,0.5914004898071301,20.394695564662815,-28.888572619926673,0.2629080129310086,4,0.08500051498413086,-0.33499956130981445,-1.0774996280670166,-1.4162497520446777,-0.7524995803833026,0,0.047169828296089955,-1.4999963320250889,11.65999984741211,1.1276626828723901,11.782500267028807,1.24616034696261,11.9975004196167,0.047169828296089955
4702,2006-04-11,11.614999771118164,11.822500228881836,11.5,11.65999984741211,2899200.0,-0.003859354792696057,-1.3454594635834622,-1.2857220708446866,55.35005553237508,62.99378270481296,0.20652014584098843,-0.06325312657425819,-0.8370250008443634,-1.3069044497675506,28.23882435259797,0.32250022888183594,0.3491007782112874,0.01762471199035609,-0.5034304414459978,0.53867986542671,-0.24290286472782086,0.27815228870853304,0.6065445571899417,17.424211773545647,-30.57613360857656,0.2605275767181769,4,0.2675004005432129,-0.28999948501586914,-1.0224995613098145,-1.3712496757507324,-0.8474998474121076,1,0.04240209340343082,1.571433242506812,11.65999984741211,-1.4999963320250889,11.65999984741211,1.1276626828723901,11.782500267028807,0.04240209340343082
4703,2006-04-12,11.4350004196167,11.897500038146973,11.282500267028807,11.625,4858400.0,-0.015497146366636239,-1.4848481345547968,4.222205738990379,54.064529022013545,60.40510504445388,0.3929630316654169,0.12097999351234279,-0.609400638422116,-1.1131574788033376,27.631104498106406,0.6149997711181658,0.3497304330390687,-0.16112465858459402,-0.6836851812949583,0.3614358641257702,-0.42240491993977614,0.1001556027705881,0.7432512489929195,20.74832977165023,-29.20492448334473,0.26128026135518184,4,0.33874988555908203,-0.1100001335144043,-0.7681252956390381,-1.1912503242492676,-0.6075000762939453,2,0.04285087478244187,-1.3454594635834622,11.614999771118164,1.571433242506812,11.65999984741211,-1.4999963320250889,11.65999984741211,0.04285087478244187
4704,2006-04-13,11.515000343322756,11.602499961853027,11.3125,11.4350004196167,3875600.0,0.006996057784905529,1.2745169904183464,-0.4210531599315454,53.76625088060184,59.03722544643301,0.29149146037881657,0.0494208694720939,-0.6484876619822852,-1.1835153289362932,26.618927366958367,0.28999996185302734,0.3613098748335055,-0.08487477302551127,-0.6037815023630433,0.43403195631202074,-0.34432813769427817,0.17457859164325562,0.5915912131603989,37.051829764081795,-13.429244119630305,0.2594533646687661,4,0.25874996185302557,-0.19000005722046076,-0.8825001716613787,-1.271250247955324,-0.8100004196166992,3,0.013894906004487284,-1.4848481345547968,11.4350004196167,-1.3454594635834622,11.614999771118164,1.571433242506812,11.65999984741211,0.013894906004487284
4705,2006-04-17,11.5,11.602499961853027,11.352499961853027,11.5625,2261200.0,-0.0013026784954855986,2.5087738084084004,-0.7812507450587529,55.053185148435986,58.00334493616886,0.28382158446219563,0.06520460662698113,-0.5923081563058457,-1.1611774787162634,25.65311735428927,0.25,0.3117173700903315,-0.09825010299682546,-0.6182476283953591,0.42174742240170815,-0.35824886569609227,0.16174865970244134,0.5406642533268062,35.365823401160725,-16.94928134699211,0.25999876269926686,4,0.27375030517578125,-0.17499971389770508,-0.8399996757507324,-1.2562499046325684,-0.75,0,-0.01804351806640625,1.2745169904183464,11.515000343322756,-1.4848481345547968,11.4350004196167,-1.3454594635834622,11.614999771118164,-0.01804351806640625
4706,2006-04-18,11.84749984741211,11.9350004196167,11.482500076293945,11.482500076293945,2857200.0,0.030217378035835685,-1.4794554908159798,-5.839996337890625,63.85681217004048,57.2709720442649,-0.07378959194008416,-0.26828805408973366,-0.8966432554720676,-1.4997236581770927,24.930030852843498,0.4525003433227539,0.24272870554185033,0.2316247463226322,-0.2974538553460775,0.7607033479913419,-0.03291455451172354,0.4961640471569879,0.1325112870108569,86.58995375594132,29.18275400404714,0.26453930083435523,4,-0.1262497901916504,-0.41499948501586914,-1.1837496757507324,-1.6037497520446777,-1.0900001525878888,1,-0.05275374619536466,2.5087738084084004,11.5,1.2745169904183464,11.515000343322756,-1.4848481345547968,11.4350004196167,-0.05275374619536466
4707,2006-04-19,11.975000381469727,11.977499961853027,11.782500267028807,11.914999961853027,2708800.0,0.010761809301518266,5.000029344014609,0.1643848143599927,58.43294360576776,56.62572865015881,-0.2626113882552037,-0.36072729316197183,-0.9784463170412749,-1.6187954237429416,25.057837514036663,0.19499969482422053,0.22194803949723152,0.32512526512146067,-0.20452803891238425,0.8547785691553056,0.0602986131045391,0.5899519171383822,-0.6925001144409197,99.6403479883638,43.89618020997313,0.2648266520169222,4,-0.3250002861022949,-0.26000022888183594,-1.2162504196166992,-1.6700005531311035,-1.170000076293947,2,-0.08914405682130777,-1.4794554908159798,11.84749984741211,2.5087738084084004,11.5,1.2745169904183464,11.515000343322756,-0.08914405682130777
4708,2006-04-20,11.9975004196167,12.162500381469727,11.9399995803833,11.994999885559082,2179200.0,0.001878917530707458,-2.9555295593645625,0.04167527616625606,54.37319656766058,56.44390370036146,-0.31861745572062716,-0.35537365431589407,-0.9570272464943237,-1.6293370955824251,25.786494278428172,0.22250080108642578,0.20353476576743645,0.3183753013610833,-0.22061308660748757,0.8573636893296541,0.04888110737679874,0.5878694953453678,-0.7011001586914087,80.58824849375624,28.255189505705474,0.2694941939842852,4,-0.27500009536743164,-0.2825002670288086,-1.2212505340576172,-1.6750006675720215,-1.260000228881836,3,-0.10252139636515545,5.000029344014609,11.975000381469727,-1.4794554908159798,11.84749984741211,2.5087738084084004,11.5,-0.10252139636515545
4709,2006-04-21,11.774999618530273,12.087499618530273,11.619999885559082,12.087499618530273,2197200.0,-0.018545596441290613,1.991998291015625,-124.97330282227307,48.4415476968396,55.84733943335864,-0.10872623732936937,-0.09875356616347553,-0.6994602311071105,-1.3973277264753001,26.08729225412722,0.4674997329711914,0.13307015819117574,0.07099952697753942,-0.43484615618101863,0.5768452101360975,-0.1819233146017396,0.32392236855681844,-0.4439553527832061,52.160424420172205,4.040617488261695,0.25292284157927936,4,-0.05249929428100586,-0.05999946594238281,-0.9693746566772461,-1.4524998664855957,-1.1499996185302734,4,-0.08046703234847186,-2.9555295593645625,11.9975004196167,5.000029344014609,11.975000381469727,-1.4794554908159798,11.84749984741211,-0.08046703234847186
4710,2006-04-24,11.875,11.912500381469727,11.6850004196167,11.80500030517578,2080000.0,0.008492601673834033,2.13792060193102,-0.2239990234375057,50.312886273824496,54.85015632195104,-0.19558997548393187,-0.16757229069335366,-0.7616228479810907,-1.482471126031843,26.404345726202138,0.22749996185302734,0.08545975330989108,0.14574990272521937,-0.339910339650066,0.6314101451005047,-0.09708021846242332,0.38858002391286206,-0.5106974896240271,57.72055111131057,12.394161215540123,0.24283012118764294,4,-0.15249967575073242,-0.15999984741210938,-0.9593749046325684,-1.471250057220459,-1.125,0,-0.09852632221422686,1.991998291015625,11.774999618530273,-2.9555295593645625,11.9975004196167,5.000029344014609,11.975000381469727,-0.09852632221422686
4711,2006-04-25,11.875,11.962499618530273,11.78499984741211,11.875,3416400.0,0.0,1.0285776566757494,0.0,40.568880655442264,53.20780355784739,-0.18090952607997401,-0.12972468465191156,-0.7254228193242103,-1.4671439628203,26.766784750447897,0.17749977111816406,0.07083808735941233,0.11749992370605433,-0.3296841083505555,0.5646839557626642,-0.1060920923222497,0.34109193973435836,-0.4787695747802765,47.00458642215124,7.3644920114832075,0.22359201602830447,4,-0.15249967575073242,-0.15999984741210938,-0.9343748092651367,-1.471250057220459,-0.7950000762939435,1,-0.09473684210526312,2.13792060193102,11.875,1.991998291015625,11.774999618530273,-2.9555295593645625,11.9975004196167,-0.09473684210526312
4712,2006-04-26,11.729999542236328,12.022500038146973,11.71500015258789,11.9350004196167,2030000.0,-0.012210564864309159,-1.6170241259663576,-100.0,41.75653332095078,51.84024847995153,-0.019982192117963038,0.05615594304525828,-0.5469339494737735,-1.306745473962689,26.629561303257404,0.30749988555908203,0.06685586116325304,-0.05162549018859863,-0.4296788872515638,0.3264279068743665,-0.2406521887200821,0.13740120834288483,-0.3031183187666038,20.276415875454642,-17.169018202139544,0.18902669853148266,4,0.007500648498535156,-0.0149993896484375,-0.7893743515014648,-1.326249599456787,-0.5899991989135742,2,-0.08290706610093357,1.0285776566757494,11.875,2.13792060193102,11.875,1.991998291015625,11.774999618530273,-0.08290706610093357
4713,2006-04-27,11.779999732971193,12.087499618530273,11.587499618530273,11.6850004196167,2541600.0,0.004262591021835016,-2.4482649759280206,-0.4634093013086303,49.91421852487282,51.41224488487053,-0.017766017915251453,0.016657705792647803,-0.5624160683392656,-1.342018256618612,25.74935597320358,0.5,0.051726473818401786,-0.007750272750852716,-0.38127858229657186,0.3657780367948664,-0.19451442752371229,0.17901388202200685,-0.3236937431814688,38.50002288818395,-2.3912367253326465,0.18676415477285924,4,-0.02249956130981623,-0.06499958038330256,-0.8143746852874774,-1.3762497901916522,-1.1149997711181658,3,-0.08276735567883553,-1.6170241259663576,11.729999542236328,1.0285776566757494,11.875,2.13792060193102,11.875,-0.08276735567883553
4714,2006-04-28,11.702500343322756,11.8774995803833,11.670000076293945,11.8774995803833,2176800.0,-0.00657889570502479,1.371433242506812,-1.8421105467102485,51.50444091107044,51.01793996960769,0.09960141548066836,0.08720833300149877,-0.45268291997761345,-1.2516893194689445,24.389524613474816,0.20749950408935547,0.04835577744716524,-0.07799968719482209,-0.45227297861934446,0.2962736042297003,-0.26513633290708327,0.1091369585174391,-0.21794657786583116,23.00014495849645,-20.773340771988956,0.18713664571226116,4,0.11999988555908025,0.03749990463256658,-0.7368752956390399,-1.2987504005432147,-1.6000003814697283,4,-0.08246102322385362,-2.4482649759280206,11.779999732971193,-1.6170241259663576,11.729999542236328,1.0285776566757494,11.875,-0.08246102322385362
4715,2006-05-01,11.422499656677244,11.800000190734865,11.387499809265135,11.6899995803833,3699200.0,-0.02392656940234783,-1.444449467919768,1.528577656675775,42.9837545929858,48.698711349934946,0.4106352576551089,0.35280974629074535,-0.14513299887183173,-0.9593989919318755,22.914667278071427,0.4125003814697301,0.05559823714818535,-0.33737535476684677,-0.7431413095533017,0.06839060001960817,-0.5402583321600751,-0.1344923773736184,0.7400007247924822,4.99997956411621,-40.00691099786663,0.2028829773932279,5,0.3525004386901873,0.31750059127807795,-0.40312457084655584,-1.0187497138977033,-1.3449993133544904,0,-0.06981831303545283,1.371433242506812,11.702500343322756,-2.4482649759280206,11.779999732971193,-1.6170241259663576,11.729999542236328,-0.06981831303545283
4716,2006-05-02,11.524999618530273,11.6875,11.392499923706055,11.425000190734865,2435600.0,0.008973514111082492,-2.575759327225963,-0.37382974323870544,47.42856987155385,47.476003157244506,0.287848067044127,0.2358192377554449,-0.22106485599576153,-1.0459345997676621,20.982746385905827,0.2950000762939453,0.061603324525233205,-0.21800036430358816,-0.6337451591915162,0.19774443058433988,-0.4258727617475522,-0.010127966859624138,0.6220007514953618,19.642835247267584,-27.66118775932958,0.20787239744396366,5,0.2500004768371582,0.21500062942504883,-0.3268744945526123,-1.1212496757507324,-1.6524991989135742,1,-0.06724508843229837,-1.444449467919768,11.422499656677244,1.371433242506812,11.702500343322756,-2.4482649759280206,11.779999732971193,-0.06724508843229837
4717,2006-05-03,11.542499542236328,11.59000015258789,11.397500038146973,11.557499885559082,2692000.0,0.0015184316082681448,3.8124500816574676,-0.15000429155898298,53.385793849275814,47.366291744090645,0.226349133014196,0.17636536752646492,-0.20415322705870587,-1.048403868087485,18.557883239720912,0.19250011444091797,0.06789610372666566,-0.16812543869018626,-0.5353158267834424,0.19906494940306985,-0.3517206327368143,0.015469755356441794,0.5893108165740966,22.142825029325692,-27.342169798102546,0.1835951940466285,5,0.19500017166137695,0.19750070571899414,-0.344374418258667,-1.138749599456787,-1.5049991607666016,2,-0.0400692776151208,-2.575759327225963,11.524999618530273,-1.444449467919768,11.422499656677244,1.371433242506812,11.702500343322756,-0.0400692776151208
4718,2006-05-04,11.6875,11.7524995803833,11.524999618530273,11.524999618530273,2415200.0,0.012562310029390567,-1.7999929574985034,-10.833110814419225,55.21934469276153,48.11938029919308,0.0365995428625272,0.007325234221141841,-0.3268547808663804,-1.1768190579257265,15.840138271114332,0.22749996185302734,0.025953863785776576,-0.007624959945678356,-0.34909822149408676,0.33384830160273005,-0.17836159071988256,0.16311167082852585,0.4294241478195193,61.22455731974588,9.746868613488736,0.1707366307742038,5,0.04999971389770508,0.057500362396240234,-0.48937487602233887,-1.283750057220459,-2.247500419616699,3,-0.04684489041088735,3.8124500816574676,11.542499542236328,-2.575759327225963,11.524999618530273,-1.444449467919768,11.422499656677244,-0.04684489041088735
4719,2006-05-05,11.78499984741211,11.8149995803833,11.61750030517578,11.762499809265135,2241600.0,0.008342232933656435,3.7878899973412987,0.13846144817306866,58.213240168374085,48.99719739858748,-0.06630530574021343,-0.0948402587579551,-0.3996570767532788,-1.257716826551178,14.171484114164091,0.1974992752075213,-0.008250364220755202,0.08974990844726527,-0.25185980526540064,0.4313596221599312,-0.08105494840906857,0.2605547653035991,0.3173358136363227,92.98251484609588,37.83645142038263,0.1708048568563332,5,-0.0475001335144043,-0.011249542236328125,-0.5456247329711914,-1.3499999046325684,-2.6499996185302734,4,-0.09503605431144957,-1.7999929574985034,11.6875,3.8124500816574676,11.542499542236328,-2.575759327225963,11.524999618530273,-0.09503605431144957
4720,2006-05-08,12.112500190734865,12.204999923706055,11.69499969482422,11.807499885559082,3343600.0,0.027789592495809146,1.081634559616343,13.555546136564939,57.72594395518908,50.90353776522602,-0.39847752632163846,-0.4076001124791393,-0.7010464630106572,-1.5671808303246078,13.708646575231281,0.5100002288818342,-0.028101998812136486,0.3946252346038843,0.00612499847286152,0.7831254707349071,0.20037511653837292,0.5888753526693957,-0.7250003814697301,88.61541748046898,35.89990624653937,0.19425011806551115,5,-0.31625032424926935,-0.3387498855590838,-0.7750003337860125,-1.59375047683716,-2.7250003814697283,0,-0.16594428872903833,3.7878899973412987,11.78499984741211,-1.7999929574985034,11.6875,3.8124500816574676,11.542499542236328,-0.16594428872903833
4721,2006-05-09,12.210000038146973,12.282500267028807,12.087499618530273,12.162500381469727,2434400.0,0.008049522879404192,1.02597955917981,0.1557364234434791,56.973273950917225,52.59428672411117,-0.4955753222245747,-0.48673794232137624,-0.7848681357215135,-1.6478502400408548,13.646345790882586,0.19500064849853338,-0.01608622937285098,0.46462507247924734,0.019619663487773664,0.909630481470721,0.2421223679835105,0.6871277769749842,-0.8061502265930187,91.8078858608392,43.167988553260756,0.22250270449573706,5,-0.3750000000000018,-0.42749977111816584,-0.8587501049041748,-1.6775002479553223,-2.4300003051757795,1,-0.17465189911234869,1.081634559616343,12.112500190734865,3.7878899973412987,11.78499984741211,-1.7999929574985034,11.6875,-0.17465189911234869
4722,2006-05-10,12.107500076293945,12.329999923706055,12.0625,12.25,2546000.0,-0.008394755244291008,-1.3010738574370164,-3.000020077499147,53.116133609331186,52.950055066828774,-0.37313467360169916,-0.36411778238276504,-0.660008272888625,-1.5281466463605469,13.348739029339146,0.2674999237060547,-0.01786124424876867,0.33750009536743164,-0.13101394835012137,0.8060141390849846,0.10324307350865602,0.5717571172262073,-0.6685042465209978,72.36027788045075,26.614827745807112,0.23425702185877648,5,-0.2487502098083496,-0.30124998092651367,-0.6775000095367432,-1.4962501525878906,-2.2725000381469727,2,-0.18459629507277853,1.02597955917981,12.210000038146973,1.081634559616343,12.112500190734865,3.7878899973412987,11.78499984741211,-0.18459629507277853
4723,2006-05-11,11.925000190734865,12.13249969482422,11.832500457763672,12.087499618530273,2141200.0,-0.015073292125465931,1.3762355296205875,1.140347472259762,54.347839307384234,53.265988221974744,-0.18763529667853263,-0.15075543939321356,-0.4677690363369109,-1.3304873241744364,13.611025389164224,0.29999923706054865,-0.0037446403684526786,0.13050022125244354,-0.3149318135397472,0.5759322560446343,-0.09221579614365183,0.3532162386485389,-0.43254411532593195,43.15790178153189,-1.7027285039760471,0.22271601739609573,5,-0.06625032424926935,-0.11875009536743342,-0.39249992370605646,-1.2237501144409197,-2.3249998092651385,3,-0.15828090390569827,-1.3010738574370164,12.107500076293945,1.02597955917981,12.210000038146973,1.081634559616343,12.112500190734865,-0.15828090390569827
4724,2006-05-12,11.675000190734865,11.90250015258789,11.6225004196167,11.90250015258789,2570800.0,-0.020964360251686798,1.461536526780437,1.400004695028556,44.6666744655994,53.45297931893182,0.06487597752868268,0.11789024184675334,-0.20251322929756377,-1.0653503530770525,13.618414767378473,0.30249977111816584,0.01264847024105542,-0.12749977111816158,-0.5572674494182817,0.3022679071819585,-0.3423836102682216,0.08738406803189847,-0.13229148442810512,7.420467550113681,-34.33405176713795,0.2148838391500597,5,0.18624973297118963,0.13124990463256658,-0.14249992370605646,-0.8712501525878906,-2.2049999237060582,4,-0.19143473865852545,1.3762355296205875,11.925000190734865,-1.3010738574370164,12.107500076293945,1.02597955917981,12.210000038146973,-0.19143473865852545
4725,2006-05-15,11.292499542236328,11.642499923706055,11.2524995803833,11.5625,3466400.0,-0.03276236764450635,-1.22857096146615,1.1868153979652243,37.09855937193995,52.30520037453027,0.4771771151993587,0.5102069924320496,0.1949816238215103,-0.6647935485962062,13.873464018113665,0.4225006103515643,-0.0009462700735785035,-0.4996253967285149,-0.9683903139803416,-0.03086047947668824,-0.7340078553544274,-0.26524293810260247,1.0375003814697266,3.7122922605924193,-35.834076929135364,0.23438245862591314,5,0.4987502098083496,0.4987502098083496,0.24000072479248047,-0.4887495040893537,-1.6449995040893555,0,-0.19105595756590377,1.461536526780437,11.675000190734865,1.3762355296205875,11.925000190734865,-1.3010738574370164,12.107500076293945,-0.19105595756590377
4726,2006-05-16,11.22249984741211,11.307499885559082,11.09000015258789,11.255000114440918,4274400.0,-0.006198777742908446,2.163636868059842,0.12037115528617245,38.37343643353475,50.63716066167016,0.5584854091798448,0.5596774239574724,0.28519349233078195,-0.577081181681093,13.243634646470188,0.2174997329711914,-0.014965193206059269,-0.5383750915527337,-1.0706280420545475,-0.006122141050919794,-0.8045015668036406,-0.27224861630182673,1.08595006942749,10.68546123236279,-30.005521700371176,0.26612647525090694,5,0.4875001907348633,0.4875001907348633,0.3100004196166992,-0.41874980926513494,-1.579999923706053,1,-0.16351080981035793,-1.22857096146615,11.292499542236328,1.461536526780437,11.675000190734865,1.3762355296205875,11.925000190734865,-0.16351080981035793
4727,2006-05-17,10.907500267028807,11.204999923706056,10.854999542236328,11.1875,4782400.0,-0.028068575154041153,1.2222276045182892,8.61530561342768,32.17570205619565,48.07675592427395,0.8648902415232733,0.833327151007472,0.6186123638992154,-0.24689901190692787,12.65779851977856,0.36750030517578125,0.0012829040392112745,-0.7999996662139903,-1.4441741304242015,-0.15582520200377914,-1.1220868983190968,-0.47791243410888384,1.3522116592407247,4.109645285452647,-35.33589359587299,0.3220872321051058,5,0.6849994659423846,0.6849994659423846,0.6275000572204608,-0.10375022888183238,-1.199999809265135,2,-0.10336928777951282,2.163636868059842,11.22249984741211,-1.22857096146615,11.292499542236328,1.461536526780437,11.675000190734865,-0.10336928777951282
4728,2006-05-18,10.767499923706056,11.0,10.6875,10.922499656677246,3559600.0,-0.012835236295702268,1.016126303224953,0.55357100282355,31.3745024083115,45.09467395093366,0.9618090446850154,0.9238188724446115,0.7769938824080587,-0.093852994706916,11.674553740349467,0.3125,-0.0028554241048297513,-0.8784999847412092,-1.631727173709125,-0.1252727957732933,-1.255113579225167,-0.5018863902572512,1.4079292595214827,6.584355033673087,-33.498021742368834,0.3766135944839581,5,0.7412500381469709,0.7412500381469709,0.8362503051757795,0.03625011444091797,-0.9174995422363299,3,-0.08660319407163997,1.2222276045182892,10.907500267028807,2.163636868059842,11.22249984741211,-1.22857096146615,11.292499542236328,-0.08660319407163997
4729,2006-05-19,10.827500343322754,11.03499984741211,10.662500381469727,10.704999923706056,5281600.0,0.00557236313367393,-2.590364878963503,-0.7903266493979512,37.00875381053126,42.79276393486057,0.840043442529284,0.8318436554455761,0.7393522459273605,-0.14092517284361605,11.93078336828618,0.3724994659423828,-0.02054229482701153,-0.7711246013641357,-1.6050539257119247,0.06280472298365325,-1.1880892635380302,-0.35415993919024125,1.2288945052465827,16.836738665867397,-26.539755797405082,0.41696466217389483,5,0.6687498092651367,0.6687498092651367,0.7218749523162842,-0.023750305175779474,-1.2925004959106445,4,-0.11336872989433966,1.016126303224953,10.767499923706056,1.2222276045182892,10.907500267028807,2.163636868059842,11.22249984741211,-0.11336872989433966
4730,2006-05-22,10.704999923706056,10.887499809265137,10.600000381469727,10.755000114440918,3893200.0,-0.011313822741390367,-1.2115402249944063,-0.4081634241850892,32.25109940830943,40.04585565234859,0.8290803339797179,0.9087904983945148,0.8829265861847926,-0.004081702059700376,12.25007036134981,0.28749942779541016,-0.05898487957593446,-0.8351250171661366,-1.7478500934919499,0.0776000591596766,-1.2914875553290432,-0.37876247900323,1.2120054781533192,14.840935100227112,-30.234917464915306,0.45636253816290684,5,0.7600002288818342,0.7600002288818342,0.8443753719329816,0.09875011444091797,-1.2825002670288104,0,-0.11536661984857766,-2.590364878963503,10.827500343322754,1.016126303224953,10.767499923706056,1.2222276045182892,10.907500267028807,-0.11536661984857766
4731,2006-05-23,10.75,10.960000038146973,10.662500381469727,10.80500030517578,3992400.0,0.004203650314307028,-1.5869586850878212,1.1000019073413605,33.04814919985242,37.81607960685095,0.6204463876289683,0.8170788933010265,0.8363435542769384,-0.03516971210310338,12.334704293604357,0.2974996566772461,-0.1154518855356308,-0.7338749408721927,-1.6969777583045058,0.22922787656012034,-1.2154263495883484,-0.2523235321560371,1.0089647994126185,24.79334413639595,-22.225700574615253,0.4815514087161564,5,0.6162500381469727,0.7150001525878906,0.7993752956390381,0.1087503433227539,-0.682499885559082,1,-0.10255813598632812,-1.2115402249944063,10.704999923706056,-2.590364878963503,10.827500343322754,1.016126303224953,10.767499923706056,-0.10255813598632812
4732,2006-05-24,10.75749969482422,10.842499732971193,10.550000190734863,10.625,3689200.0,0.0006976460301599818,-1.0707982526618676,-2.4090719933417666,28.863636757716506,34.98450154577676,0.4484722690958396,0.7725978227450074,0.8240110281493802,-0.028692241015578546,12.806031073271807,0.2924995422363299,-0.20262554903749574,-0.6777502536773667,-1.6856871049269166,0.33018659757218316,-1.1817186793021417,-0.1737818280525918,0.8623893744352511,42.783433190642945,-2.3379691304506665,0.503968425624775,5,0.4687504768371564,0.6825003623962385,0.8193755149841291,0.1612505912780744,-0.6849994659423846,2,-0.10364859890766498,-1.5869586850878212,10.75,-1.2115402249944063,10.704999923706056,-2.590364878963503,10.827500343322754,-0.10364859890766498
4733,2006-05-25,10.80500030517578,10.957500457763672,10.642499923706056,10.857500076293944,2366800.0,0.004415580915555495,1.495048457883516,-0.39622560027638093,27.20932914604056,33.044796510270224,0.25188004644333617,0.6833428225769982,0.7714045507700931,-0.060639966065052064,13.648381593916753,0.3150005340576154,-0.30452549244443006,-0.5814996719360366,-1.6132616101366946,0.4502622662646214,-1.0973806410363647,-0.06561870283570848,0.6651043210902472,52.57738040227351,12.951999175311578,0.5158809691003288,5,0.2912497520446795,0.6349997520446795,0.8774998188018817,0.1799998283386266,-0.5325002670288068,3,-0.10157332868249769,-1.0707982526618676,10.75749969482422,-1.5869586850878212,10.75,-1.2115402249944063,10.704999923706056,-0.10157332868249769
4734,2006-05-26,10.737500190734863,10.952500343322754,10.625,10.859999656677246,2234800.0,-0.006247118235487958,1.1300777203679466,2.3333333333333335,13.624363586821858,30.43655253414599,0.19267225232306373,0.7113099676411814,0.8335539422179572,0.022138508597070228,14.552046950328702,0.3275003433227539,-0.40394019272945947,-0.6007497787475593,-1.6601749990653012,0.4586754415701826,-1.1304623889064302,-0.07103716858868836,0.6037898145567997,45.73172433684719,11.795018518981237,0.5297126101588714,5,0.19124984741210938,0.7024998664855957,0.9812500476837158,0.2474999427795428,-0.8200006484985352,4,-0.08265422989523574,1.495048457883516,10.80500030517578,-1.0707982526618676,10.75749969482422,-1.5869586850878212,10.75,-0.08265422989523574
4735,2006-05-30,10.625,10.84749984741211,10.6225004196167,10.737500190734863,1930400.0,-0.01047731676241892,-2.829798631571258,0.9183729077462047,8.398984950981955,27.106057924973456,0.2240963932058868,0.8021254762530212,0.9363037977596935,0.15101469109854548,15.430388066992027,0.22499942779541016,-0.5060436755614539,-0.6733749866485592,-1.7784961528484633,0.43174617955134487,-1.2259355697485113,-0.12081440354860717,0.6055094312537115,18.292643214023204,-7.979902110685682,0.5525605830999517,5,0.252500057220459,0.815000057220459,1.093750238418579,0.4187502861022949,-0.7200002670288068,1,-0.10258824965533087,1.1300777203679466,10.737500190734863,1.495048457883516,10.80500030517578,-1.0707982526618676,10.75749969482422,-0.10258824965533087
4736,2006-05-31,10.75,10.914999961853027,10.625,10.63249969482422,2181600.0,0.0117647058823529,-3.3773679967754937,-1.0444453863433911,14.786020903137242,25.17387113018919,0.02796458729104323,0.6493816115366293,0.8040138770368905,0.043044306584659964,16.253724584800587,0.28999996185302734,-0.5743997977306243,-0.5096250057220466,-1.6354431590936152,0.6161931476495219,-1.0725340824078309,0.05328407096373766,0.38523813758107295,49.07967563392972,27.45395695465571,0.5629090766857847,5,0.04250001907348633,0.690000057220459,0.9687502384185791,0.35125017166137695,-1.0825004577636719,2,-0.12348840403002359,-2.829798631571258,10.625,1.1300777203679466,10.737500190734863,1.495048457883516,10.80500030517578,-0.12348840403002359
4737,2006-06-01,11.079999923706056,11.079999923706056,10.635000228881836,10.649999618530273,3754000.0,0.030697667321493594,1.0697645535033002,3.6595675605480866,29.638564627122776,24.980989154501554,-0.3073099331782565,0.2982470810774327,0.47685593625085154,-0.274101284813165,16.883223595300468,0.4449996948242205,-0.5880949555386294,-0.15650010108947576,-1.276840069746891,0.9638398675679394,-0.7166700854181833,0.4036698832392318,-0.5299997329711932,100.0,77.74788469352399,0.5601699843287078,6,-0.2649998664855975,0.3600001335144025,0.6387503147125226,0.07125043869018377,-1.4674997329711932,3,-0.09138084984087946,-3.3773679967754937,10.75,-2.829798631571258,10.625,1.1300777203679466,10.737500190734863,-0.09138084984087946
4738,2006-06-02,11.140000343322754,11.202500343322754,10.9399995803833,11.09749984741211,2760800.0,0.005415200363704464,2.134328188251906,0.0988382924362587,35.80903869737837,24.847687475262344,-0.3452177592716428,0.20567114180328616,0.416665339636241,-0.32088773685830674,17.84596690266009,0.2625007629394531,-0.6025257531014621,-0.06912469863891602,-1.1696452675851727,1.0313958703073407,-0.6193849831120435,0.48113558583421145,-0.5794001579284664,89.22413651356355,62.40687230997416,0.5502602844731281,6,-0.2637500762939453,0.2999997138977051,0.586249828338623,0.011250019073486328,-1.5025005340576172,4,-0.09582586010248828,1.0697645535033002,11.079999923706056,-3.3773679967754937,10.75,-2.829798631571258,10.625,-0.09582586010248828
4739,2006-06-05,10.664999961853027,11.109999656677246,10.609999656677246,11.087499618530273,4634000.0,-0.042639171169724266,1.1390386549410558,-9.941052395377538,34.134033192175124,25.056902340136308,0.11656601920966736,0.6244791059681987,0.890304203864325,0.16409990000522967,18.973323273532667,0.5300006866455078,-0.5836668184561375,-0.4881250858306885,-1.579204855867168,0.6029546842057911,-1.0336649708489283,0.057414799187551324,-0.07872377014160037,9.282741170676118,-19.61208296972982,0.5455398850182396,6,0.21125030517578125,0.7750000953674316,1.0712502002716064,0.536250114440918,-1.6700000762939453,0,-0.03680261838818222,2.134328188251906,11.140000343322754,1.0697645535033002,11.079999923706056,-3.3773679967754937,10.75,-0.03680261838818222
4740,2006-06-06,10.102499961853027,10.625,10.067500114440918,10.619999885559082,8106800.0,-0.05274261622240706,1.1137430304958744,1.2248528857418237,27.32795749782325,24.42132548435529,0.6533169083459001,1.0842648314841608,1.4418963168482222,0.7319007545371026,19.32345614994763,0.5974998474121094,-0.5645401232526162,-0.9501250743865963,-2.0394096214884456,0.13915947271525297,-1.49476734793752,-0.40548280083567256,1.1000003814697266,3.083686374811576,-26.953118725974377,0.5446422735509245,6,0.5325002670288086,1.096250057220459,1.6787502765655518,1.098750114440918,-1.3000001907348633,1,-0.018312340540980854,1.1390386549410558,10.664999961853027,2.134328188251906,11.140000343322754,1.0697645535033002,11.079999923706056,-0.018312340540980854
4741,2006-06-07,10.077500343322754,10.30500030517578,10.0649995803833,10.112500190734863,5604000.0,-0.0024745972407494987,-6.999841057918435,0.0676325653566466,30.96332382284767,24.654624047147642,0.640216049317921,0.9921810899767465,1.4574069116590689,0.7628681054416724,19.477942158796925,0.2400007247924787,-0.573186192088766,-0.8684997081756585,-1.8965323147556798,0.1595328984043629,-1.3825160114656683,-0.35448340488564867,1.1022999954223636,1.0989674334063295,-30.886579427739026,0.5140163032900106,6,0.5562496185302734,1.1199994087219238,1.679999828338623,1.1237497329711914,-1.2400007247924805,2,-0.017117400592881915,1.1137430304958744,10.102499961853027,1.1390386549410558,10.664999961853027,2.134328188251906,11.140000343322754,-0.017117400592881915
4742,2006-06-08,9.8725004196167,10.147500038146973,9.515000343322754,10.037500381469727,10840800.0,-0.02034233854845613,2.2857188860072184,4.714305177111717,30.06684210861671,24.97212548743388,0.7895014317813871,1.0763397431602613,1.6523549215769489,0.9753388614942438,19.839685181979313,0.6324996948242188,-0.5657781776958828,-0.9617496490478512,-1.9430056025336135,0.019506304437911126,-1.4523776257907333,-0.47112167230496915,1.2627078887939458,21.18518970630787,-13.43455645689843,0.49062797674288144,6,0.4862499237060547,1.049999713897705,1.8849997520446777,1.403749942779541,-1.2899999618530256,3,-0.020764838558328447,-6.999841057918435,10.077500343322754,1.1137430304958744,10.102499961853027,1.1390386549410558,10.664999961853027,-0.020764838558328447
4743,2006-06-09,10.037500381469727,10.107500076293944,9.63249969482422,9.875,6591600.0,0.016713087347676625,2.1405007660926887,-0.9848510244776465,33.19149972302874,27.1462517247902,0.563433545224564,0.8038989833589039,1.4657955684897388,0.8179668612569877,21.186711284623954,0.475000381469723,-0.5612772276806357,-0.7023746967315674,-1.6015605130698045,0.19681111960666975,-1.151967604900685,-0.2527817885624497,1.000495449035645,32.75863718386729,-3.9407376696493657,0.44959290816911823,6,0.32124996185302734,0.8849997520446777,1.701249599456787,1.2387499809265137,-1.637500762939455,4,-0.04234123781648447,2.2857188860072184,9.8725004196167,-6.999841057918435,10.077500343322754,1.1137430304958744,10.102499961853027,-0.04234123781648447
4744,2006-06-12,9.4399995803833,10.092499732971193,9.40999984741211,10.092499732971193,7952400.0,-0.05952685214233966,1.0919531830060332,-4.015376128267438,27.610626997440036,29.280878618841104,1.0700563866142403,1.2915946708861252,2.0282242674051947,1.418700679727177,23.49229589640042,0.6824998855590838,-0.5661951620744325,-1.1881254673004147,-2.151234230439366,-0.22501670416146347,-1.6696798488698903,-0.7065710857309391,1.5066165208911144,2.469113514701496,-35.4669731226504,0.48155438156947544,6,0.8662505149841309,1.4300003051757812,2.301250457763672,1.8362507820129395,-0.6674995422363281,0,0.020921635345434675,2.1405007660926887,10.037500381469727,2.2857188860072184,9.8725004196167,-6.999841057918435,10.077500343322754,0.020921635345434675
4745,2006-06-13,9.135000228881836,9.462499618530273,9.029999732971193,9.404999732971193,12458800.0,-0.032309254773195684,1.2467568819497505,0.4137922466661616,23.824971606172483,30.285206474733908,1.2756170855846563,1.503771215514849,2.294287254717432,1.7190449585808594,25.384498767241848,0.43249988555908025,-0.5839281984006117,-1.3852498531341553,-2.505521053092858,-0.26497865317545255,-1.9453854531135057,-0.8251142531548048,1.6886865720835953,8.235329316683194,-30.067643348532073,0.5601355999793513,6,0.9812498092651367,1.544999599456787,2.6206247806549072,2.161250114440918,-0.6500005722045898,1,-0.01532570769731556,1.0919531830060332,9.4399995803833,2.1405007660926887,10.037500381469727,2.2857188860072184,9.8725004196167,-0.01532570769731556
4746,2006-06-14,9.387499809265137,9.477499961853027,9.037500381469727,9.125,8134800.0,0.027640894806437055,-1.0114310377525062,-0.9722233014852558,29.429436567643933,30.261970023680703,0.9046561245701028,1.1665594436654096,2.0040960460973913,1.4781607722594217,26.92966474072246,0.4399995803833008,-0.5711584008517079,-1.0410002708435062,-2.2182310184558514,0.13623047676883893,-1.6296156446496788,-0.45238489703733364,1.25681828490087,31.991049544967225,-5.507847743829402,0.5886153738061725,6,0.7287502288818359,1.2925000190734863,2.3975002765655518,1.9375004768371582,-1.0799999237060547,2,-0.06231691611536416,1.2467568819497505,9.135000228881836,1.0919531830060332,9.4399995803833,2.1405007660926887,10.037500381469727,-0.06231691611536416
4747,2006-06-15,9.779999732971193,9.797499656677246,9.399999618530273,9.454999923706056,5376400.0,0.04181091149729488,1.2083356512939736,1.2380954110975073,36.05441470739592,30.289234024793764,0.3445965347601394,0.7222912399598851,1.5671303583529745,1.098079811335218,27.57715074677336,0.4099998474121094,-0.5304442585876714,-0.5921253204345689,-1.78070623066602,0.5964555897968822,-1.1864157755502944,0.002165134681156644,0.702886525075332,69.60554626712985,32.608893434022264,0.5942904551157256,6,0.28999996185302557,0.9000000953674299,2.0287504196166957,1.553750514984129,-1.0949993133544922,3,-0.09637015748205802,-1.0114310377525062,9.387499809265137,1.2467568819497505,9.135000228881836,1.0919531830060332,9.4399995803833,-0.09637015748205802
4748,2006-06-16,9.835000038146973,9.892499923706056,9.75,9.779999732971193,5600000.0,0.005623753239006435,-1.4782644751463994,0.16923180755133893,37.67918008754274,30.683139235390165,0.09500554997338462,0.6259407199422,1.4735923825171149,1.0571419059044214,27.778189656405992,0.14249992370605646,-0.5145938911095254,-0.49050002098083567,-1.686910964983543,0.7059109230218716,-1.0887054929821893,0.10770545102051798,0.5025975673920193,75.76473460477925,38.225896674569476,0.5982054720013535,6,-0.007500171661376953,0.7462496757507342,1.997499942779541,1.5225000381469727,-0.9724998474121094,4,-0.12735125323083218,1.2083356512939736,9.779999732971193,-1.0114310377525062,9.387499809265137,1.2467568819497505,9.135000228881836,-0.12735125323083218
4749,2006-06-19,9.600000381469727,9.859999656677246,9.574999809265137,9.837499618530273,4686800.0,-0.02389422021004106,1.0177029390119572,-4.318143986683452,36.459713872497396,31.697778832576176,0.182209218286701,0.8055657969907628,1.673460246661378,1.3069761086372544,28.22219236454969,0.2849998474121094,-0.5677089646940239,-0.664124679565429,-1.87791852636823,0.5496691672373721,-1.2710216029668295,-0.05722775616402842,0.6068374368124854,66.08701709536831,25.03493640873426,0.6068969234014003,6,0.06749963760375977,0.8662495613098145,2.232499599456787,1.7574996948242188,-0.8250007629394549,0,-0.1250000745058032,-1.4782644751463994,9.835000038146973,1.2083356512939736,9.779999732971193,-1.0114310377525062,9.387499809265137,-0.1250000745058032
4750,2006-06-20,9.470000267028807,9.657500267028807,9.40999984741211,9.5649995803833,2572800.0,-0.013541678049497907,-1.302327850818812,0.3999983938065254,33.11345981722164,31.936682831951064,0.2380918951231088,0.8836016015238268,1.7700427732866366,1.44681446824403,28.638565627153163,0.24750041961669744,-0.6590955183399174,-0.7323748111724875,-1.9769974319204753,0.5122478095755003,-1.3546861215464805,-0.11006350079849447,0.619153742722304,50.584809019644275,10.112431285224211,0.6223113103739935,6,0.11874961853027521,0.8662495613098162,2.3637497425079363,1.8874998092651385,-0.9025001525878888,1,-0.07365366517573224,1.0177029390119572,9.600000381469727,-1.4782644751463994,9.835000038146973,1.2083356512939736,9.779999732971193,-0.07365366517573224
4751,2006-06-21,9.647500038146973,9.797499656677246,9.412500381469727,9.522500038146973,3411600.0,0.018743375513531557,-1.2318842983430913,-1.3157989840785185,30.30927889108972,31.963620252225848,-0.007619148365050066,0.6527364540661171,1.5604989789319674,1.282600203256111,29.19297435223433,0.38499927520751953,-0.715670712384842,-0.4997500419616703,-1.739900620270145,0.7404005363468045,-1.1198253311159068,0.12032524719256621,0.335738543926146,50.253861168342105,16.596214229544877,0.6200752891542373,6,-0.0787501335144043,0.5212497711181641,2.143749713897705,1.7100000381469727,-0.8249998092651367,2,-0.12049757728666588,-1.302327850818812,9.470000267028807,1.0177029390119572,9.600000381469727,-1.4782644751463994,9.835000038146973,-0.12049757728666588
4752,2006-06-22,9.642499923706056,9.782500267028807,9.550000190734863,9.649999618530273,3216800.0,-0.0005182808417875107,-1.4155957394104348,-0.05999755859373579,29.099781899378797,31.508984938486964,-0.043220740359176446,0.6007198020772897,1.5341869989356116,1.3032669581901395,29.509158476621177,0.23250007629394354,-0.7052468484243644,-0.4490001678466786,-1.6737949582909923,0.7757946225976351,-1.0613975630688355,0.16339722737547824,0.24541477345687035,48.186536690266585,20.667151577141585,0.6123973952221571,6,-0.08125019073486328,0.47499990463256836,2.067500114440916,1.7150001525878888,-0.7500000000000018,3,-0.1384495772579558,-1.2318842983430913,9.647500038146973,-1.302327850818812,9.470000267028807,1.0177029390119572,9.600000381469727,-0.1384495772579558
4753,2006-06-23,9.707500457763672,9.86750030517578,9.517499923706056,9.612500190734863,2442800.0,0.00674104584619295,-1.4561361240777049,-12.667217700918565,34.90938364525776,32.3199578993556,-0.17875221544864317,0.4735612906222304,1.4437868996602514,1.2535519659370316,30.19733582746128,0.350000381469723,-0.7120486824478576,-0.3291246414184563,-1.5171108802169506,0.858861597380038,-0.9231177608177035,0.26486847798079083,-0.6775007247924787,65.02739074968133,33.74706786168141,0.5939931193992471,6,-0.24625062942504705,0.4087495803833008,1.8849992752075195,1.6499996185302734,-1.0125007629394531,4,-0.1053309286562244,-1.4155957394104348,9.642499923706056,-1.2318842983430913,9.647500038146973,-1.302327850818812,9.470000267028807,-0.1053309286562244
4754,2006-06-26,9.850000381469727,9.86750030517578,9.699999809265137,9.760000228881836,2041200.0,0.014679363068387907,1.6800079345703602,0.9473673643527581,45.413267595337125,34.71865745370722,-0.2871771137208494,0.27527656822607227,1.2744405570591777,1.123050184914451,30.877452853170006,0.16750049591064275,-0.6978592933733445,-0.14224972724914586,-1.285462999952955,1.0009635454546633,-0.7138563636010495,0.4293569091027578,-0.8032506370544414,96.17488389157135,58.794484816883525,0.5716066363519046,6,-0.38500022888183594,0.2662496566772461,1.6587495803833008,1.5074996948242188,-0.9549999237060547,0,-0.10025382258792537,-1.4561361240777049,9.707500457763672,-1.4155957394104348,9.642499923706056,-1.2318842983430913,9.647500038146973,-0.10025382258792537
4755,2006-06-27,9.53499984741211,9.885000228881836,9.4975004196167,9.824999809265137,4456800.0,-0.031979748412011344,-1.123293505326223,-3.2222163353537066,41.08462765018761,36.01367868510097,0.10116936748170424,0.5316900849524906,1.5588644033781769,1.4481393701177225,31.72363741597586,0.3874998092651367,-0.7123493844586424,-0.40275025367736816,-1.5226420856369032,0.7171415782821668,-0.9626961696571357,0.15719566230239934,-0.47183509178161387,25.92582127027442,-15.381176498841924,0.5599459159797673,6,0.11124992370605469,0.5812501907348633,1.9612503051757812,1.822500228881836,-0.3474998474121094,1,-0.07970637032449546,1.6800079345703602,9.850000381469727,-1.4561361240777049,9.707500457763672,-1.4155957394104348,9.642499923706056,-0.07970637032449546
4756,2006-06-28,9.422499656677246,9.582500457763672,9.392499923706056,9.53499984741211,4414400.0,-0.011798656794462015,-1.2029091270960393,0.3879317432182237,42.37287039731032,36.71572931731368,0.24491144924337327,0.5688007230225942,1.6276475466024287,1.5687394050349361,32.975868178609566,0.1900005340576154,-0.6559361205899847,-0.44887542724609375,-1.5224694318313574,0.6247185773391699,-0.9856724295387256,0.08792157504653808,-0.3264614821166969,6.091312564868838,-36.201092348580424,0.5367970022926319,6,0.22000026702881037,0.6937503814697266,2.0425004959106445,1.9350004196166992,-0.18999958038330256,2,-0.09074020412730222,-1.123293505326223,9.53499984741211,1.6800079345703602,9.850000381469727,-1.4561361240777049,9.707500457763672,-0.09074020412730222
4757,2006-06-29,10.067500114440918,10.067500114440918,9.46500015258789,9.515000343322754,6278400.0,0.06845322167845258,1.1809962405366126,-4.9111007502225235,50.43731373120907,38.133299722165496,-0.39673973797505724,-0.1643703001516883,0.9414133000267277,0.9357515064385389,34.38425193244699,0.6450004577636719,-0.5334783025893515,0.24675002098083532,-0.6710623257155337,1.1645623676772043,-0.2121561523673492,0.7056561943290198,-0.9399034577075174,100.0,54.167613221084245,0.4589061733481847,6,-0.33750009536743164,0.04874992370605469,1.3481249809265137,1.2899999618530273,-0.942500114440918,3,-0.12366524672527612,-1.2029091270960393,9.422499656677246,-1.123293505326223,9.53499984741211,1.6800079345703602,9.850000381469727,-0.12366524672527612
4758,2006-06-30,10.072500228881836,10.157500267028807,10.005000114440918,10.140000343322754,4097200.0,0.0004966589902239971,1.975613840843396,-0.12217220344600216,61.145383629070345,40.87615191734026,-0.407344149863901,-0.2671418877698315,0.893661992684148,0.9414380234665352,36.24392090128915,0.15250015258788885,-0.43695743916883956,0.3051251411437992,-0.3857601379324116,0.99601042022001,-0.04031749839430532,0.6505677806819037,-0.8885093646859836,88.88888888888907,36.019306390977434,0.34544263953810495,6,-0.2975001335144043,0.04374980926513672,1.260624885559082,1.367499828338623,-1.1275005340576172,4,-0.11715068536729878,1.1809962405366126,10.067500114440918,-1.2029091270960393,9.422499656677246,-1.123293505326223,9.53499984741211,-0.11715068536729878
4759,2006-07-03,10.272500038146973,10.27750015258789,10.09000015258789,10.130000114440918,1456000.0,0.019856024295900054,1.4590139330114815,-2.111106401616299,70.81426130840926,45.065129860805555,-0.5609028515029237,-0.5249699825604317,0.6595265320577202,0.7498436394433803,37.07609367376864,0.2049999237060547,-0.38144535615005637,0.5247499465942376,-0.0750745397349295,1.1245744329234046,0.22483770342965492,0.8246621897588202,-1.0106284217244834,99.4350154635287,39.22915778072526,0.29991224316458326,7,-0.4375,-0.15625,0.9956250190734863,1.1675000190734863,-1.4724998474121094,0,-0.15356537721729857,1.975613840843396,10.072500228881836,1.1809962405366126,10.067500114440918,-1.2029091270960393,9.422499656677246,-0.15356537721729857
4760,2006-07-05,9.917499542236328,10.237500190734863,9.875,10.237500190734863,3046000.0,-0.03455833483498161,1.2656216006794916,-2.245619788250726,59.34743155667462,48.291591268092766,-0.15170215162849487,-0.19451265242240368,0.9723386322367773,1.1117096825941246,36.88711803256856,0.39750003814697266,-0.34407860792542877,0.17899947166442942,-0.40323865400448256,0.7612375973333414,-0.11211959117002657,0.4701185344988854,-0.5540650721972984,59.32197545232161,-4.26892241503878,0.2911190628344556,7,-0.08249950408935547,0.19875049591064453,1.2668755054473877,1.5225005149841309,-0.9974994659423828,2,-0.10310049222771023,1.4590139330114815,10.272500038146973,1.975613840843396,10.072500228881836,1.1809962405366126,10.067500114440918,-0.10310049222771023
4761,2006-07-06,9.904999732971193,10.140000343322754,9.854999542236328,9.925000190734863,3191200.0,-0.0012603791118821484,-3.7499801319240245,0.06250130384895658,52.545822948455786,50.89670694021243,-0.11044975142258195,-0.20616917564161064,0.9416349635660435,1.1298745053737012,36.698862898715326,0.2850008010864258,-0.27930424823063227,0.1751246929168726,-0.39085261661379356,0.7411020024475388,-0.10786396184846048,0.4581133476822057,-0.45015869467727754,54.15379450871416,-8.317882164361095,0.28298865476533336,7,-0.06999969482422053,0.21125030517577947,1.2537503242492658,1.5350003242492658,-1.1499996185302752,3,-0.07243813753803763,1.2656216006794916,9.917499542236328,1.4590139330114815,10.272500038146973,1.975613840843396,10.072500228881836,-0.07243813753803763
4762,2006-07-07,9.667499542236328,9.895000457763672,9.61750030517578,9.890000343322754,3146400.0,-0.023977808898296926,1.3870875120490729,11.124785428190956,46.8246372152945,52.220624003549844,0.14636098626407978,0.01600604125152394,1.1369556545905883,1.3708379871111411,35.7336915847472,0.2874994277954137,-0.19010844619130296,-0.05212545394897461,-0.6146416865359701,0.5103907786380208,-0.33338357024247145,0.22913266234452223,-0.13039259251301516,7.575643730312649,-51.016312325686265,0.28125811629349756,7,0.16750049591064453,0.44875049591064453,1.4487504959106445,1.7725005149841309,-0.8049993515014648,4,-0.044996067912071336,-3.7499801319240245,9.904999732971193,1.2656216006794916,9.917499542236328,1.4590139330114815,10.272500038146973,-0.044996067912071336
4763,2006-07-10,9.612500190734863,9.8100004196167,9.517499923706056,9.677499771118164,2654000.0,-0.005689097916289354,-1.2941205069805368,0.2921318937546344,50.254319472757146,52.758518656596515,0.2083808653725523,0.039561236100256636,1.1466548569963528,1.4288962071134854,34.788610056108766,0.29250049591064275,-0.1013845759780132,-0.08587479591369629,-0.6296270879897286,0.457877496162336,-0.3577509419517124,0.18600135012431984,0.6649999618530273,12.500031370856018,-43.27900399962574,0.2718761460380165,7,0.22249984741210938,0.5037498474121094,1.5149998664855957,1.8274998664855957,-0.41250038146972656,0,-0.05071523340043693,1.3870875120490729,9.667499542236328,-3.7499801319240245,9.904999732971193,1.2656216006794916,9.917499542236328,-0.05071523340043693
4764,2006-07-11,9.637499809265137,9.702500343322754,9.425000190734863,9.574999809265137,3827600.0,0.0026007404977084203,1.8831024711174524,-0.9615446689261558,53.560031393203154,54.14467462804269,0.16770394195198612,0.031744020227900904,1.0782100153886116,1.4060940249165537,33.52945777103014,0.2775001525878906,-0.0033189792705545784,-0.07075018882751394,-0.6017698150964925,0.46026943744146465,-0.33626000196200323,0.19475962430697535,0.6248003387451178,26.153799203725963,-29.031341494186638,0.2655098131344892,7,0.19750022888183594,0.43249988555908203,1.520625352859497,1.8025002479553223,-0.3274993896484375,1,-0.07185474740815812,-1.2941205069805368,9.612500190734863,1.3870875120490729,9.667499542236328,-3.7499801319240245,9.904999732971193,-0.07185474740815812
4765,2006-07-12,8.994999885559082,9.244999885559082,8.832500457763672,9.0625,23902000.0,-0.06666666006969768,-1.1019134280125862,-1.0800018310546875,38.42058730745431,53.70553206250313,0.8108153635618915,0.6990588007582588,1.6779297044270542,2.046039714856736,32.07169319159713,0.8049993515014648,0.04358633321370853,-0.706250095367432,-1.2716645547855965,-0.1408356359492675,-0.9889573250765142,-0.42354286565834975,1.2338082641601567,12.428255603703247,-41.58864852334164,0.282707229709082,7,0.5600004196166992,0.7337503433227539,2.1631252765655518,2.445000171661377,0.35500049591064453,2,-0.021678676743206893,1.8831024711174524,9.637499809265137,-1.2941205069805368,9.612500190734863,1.3870875120490729,9.667499542236328,-0.021678676743206893
4766,2006-07-13,8.802499771118164,8.987500190734863,8.715000152587889,8.907500267028809,9623200.0,-0.02140079120511884,1.0566013970411077,1.5555602650503682,36.02329693821458,52.1039746410593,1.0126060398131056,0.8911761086482173,1.821226294603811,2.2334830926485463,30.653909419902938,0.2799997329711932,0.030118659080130783,-0.8695002079010017,-1.5517172892726308,-0.18728312652937262,-1.2106087485868162,-0.5283916672151872,1.3425299170837413,7.415219991594876,-45.383653445657856,0.3411085406858142,7,0.6937503814697266,0.7075004577636701,2.114375352859497,2.3962502479553223,0.46250057220458984,3,0.013348515561603325,-1.1019134280125862,8.994999885559082,1.8831024711174524,9.637499809265137,-1.2941205069805368,9.612500190734863,0.013348515561603325
4767,2006-07-14,8.837499618530273,8.842499732971191,8.725000381469728,8.755000114440918,7013600.0,0.0039761259099315716,1.5405338529584225,-0.7857058518996194,35.37813903063106,49.240947463454944,0.8770090629018412,0.8242034754841967,1.7358509929704962,2.1970914557585495,30.352597108675084,0.11749935150146307,0.05743546209994754,-0.7873753547668461,-1.5621156882523248,-0.012635021281367287,-1.1747455215095854,-0.4000051880241067,1.1931277068225103,11.18716311136402,-38.409846050705845,0.3873701667427397,7,0.6587505340576172,0.6587505340576172,2.078125238418579,2.3600001335144043,0.29250049591064453,4,-0.009335163524802015,1.0566013970411077,8.802499771118164,-1.1019134280125862,8.994999885559082,1.8831024711174524,9.637499809265137,-0.009335163524802015
4768,2006-07-17,8.582500457763674,8.819999694824219,8.472499847412111,8.770000457763674,9062400.0,-0.028854220285557175,1.4174030730037592,-2.272740934259655,29.47368290996883,44.64754986362822,1.0040068535795257,1.0335478778656526,1.9317984409328144,2.442016675766064,30.490238053615936,0.3649997711181623,0.08157637252556427,-0.9797495365142801,-1.8759416685668118,-0.08355740446174842,-1.427845602540545,-0.5316534704880151,1.3428766937679182,8.943135447284718,-33.32609990910633,0.4480960660262657,7,0.7724995613098127,0.7924995422363263,2.0581247806549055,2.3399996757507306,0.564999580383299,0,0.03262449379981147,1.5405338529584225,8.837499618530273,1.0566013970411077,8.802499771118164,-1.1019134280125862,8.994999885559082,0.03262449379981147
4769,2006-07-18,8.399999618530272,8.729999542236326,8.295000076293945,8.617500305175781,6128800.0,-0.021264297057894455,-1.035086310360358,1.1600036621093845,30.795257898714922,41.47508612385492,0.9979005395756495,1.1821474785025199,2.0487661808809943,2.613679240754207,30.43117504080426,0.43499946594238104,0.019207767622066996,-1.1022503376007098,-2.13766658809749,-0.06683408710392946,-1.6199584628491,-0.5845422123523196,1.3800898025893726,11.052585612364254,-31.909054758626127,0.5177081252483898,7,0.817500591278078,0.8862504959106463,2.2406256198883074,2.5225005149841326,0.5925006866455096,1,0.09523812226968165,1.4174030730037592,8.582500457763674,1.5405338529584225,8.837499618530273,1.0566013970411077,8.802499771118164,0.09523812226968165
4770,2006-07-19,8.772500038146973,8.800000190734863,8.307499885559082,8.350000381469728,7386400.0,0.04434529006346266,1.0628286681512698,-1.9425210246156575,39.89114171570007,40.06901043132651,0.4983034337785437,0.7954984343479605,1.6031520686272422,2.2309595557654873,30.0197421432672,0.49250030517578125,-0.08085350867929897,-0.6948749065399173,-1.7806278034932195,0.3908779904133848,-1.2377513550165684,-0.15199845806326628,0.8293786615935872,68.95305168845084,20.44654319752898,0.5428764484766514,7,0.32250022888183594,0.5137500762939453,1.8156249523162842,2.0974998474121094,0.125,2,0.061271060602156924,-1.035086310360358,8.399999618530272,1.4174030730037592,8.582500457763674,1.5405338529584225,8.837499618530273,0.061271060602156924
4771,2006-07-20,8.484999656677246,8.694999694824219,8.477499961853027,8.609999656677246,8318800.0,-0.03277291310567554,-2.1071525885558584,-0.2958582285795558,22.309704015544497,37.34512896468762,0.629380112540904,1.0450204881151777,1.809547339562366,2.4994794956039303,30.08146067233055,0.2950000762939453,-0.24634170046466863,-0.9242502689361576,-2.0908582830436337,0.24235774517131858,-1.5075542759898966,-0.3409462618824186,0.9600536082497193,34.70314146613365,-6.988653095732722,0.5833040070537383,7,0.5675005912780762,0.8012504577636719,1.9131252765655518,2.195000171661377,0.33500003814697266,3,0.1019446976773617,1.0628286681512698,8.772500038146973,-1.035086310360358,8.399999618530272,1.4174030730037592,8.582500457763674,0.1019446976773617
4772,2006-07-21,8.307499885559082,8.529999732971191,8.295000076293945,8.529999732971191,5942400.0,-0.020919243170326007,1.1123579131448558,1.779998779296875,20.874579226579527,34.08071338177899,0.6634445291261226,1.1777617905980016,1.9055116112967596,2.6615242006517583,30.238128476798643,0.2349996566772461,-0.3652413597623472,-1.035000038146972,-2.294487324166326,0.22448724787238206,-1.664743681156649,-0.40525639513729494,0.9995469967319206,2.380917780498527,-31.963489291398957,0.6297436430096767,7,0.6912503242492676,0.9787502288818359,2.090625047683716,2.372499942779541,0.7849998474121112,4,0.11525735431282924,-2.1071525885558584,8.484999656677246,1.0628286681512698,8.772500038146973,-1.035086310360358,8.399999618530272,0.11525735431282924
4773,2006-07-24,8.685000419616701,8.739999771118164,8.319999694824219,8.375,6012800.0,0.04544093159890705,1.0000045413157554,-1.3932612683662877,25.253322027004444,30.93552345220136,0.15705864532448288,0.7586255635230383,1.4550644985848749,2.2651780118280787,30.427265953013304,0.43249988555908203,-0.46010729723283994,-0.6063745021820051,-1.8863226058935965,0.6735736015295863,-1.2463485540378016,0.03359954967379153,0.5006008459546543,77.22777325595703,49.00530437157508,0.6399740518557959,7,0.08499956130981268,0.601249694824217,1.68999934196472,1.994999408721922,0.2224998474121076,0,0.05123772864985732,1.1123579131448558,8.307499885559082,-2.1071525885558584,8.484999656677246,1.0628286681512698,8.772500038146973,0.05123772864985732
4774,2006-07-25,8.862500190734863,8.882499694824219,8.614999771118164,8.742500305175781,6270800.0,0.02043750864044247,2.343772165630532,0.38709588105543696,32.59076824295724,30.28776577836835,-0.15861597961590945,0.5305532577463783,1.2132361915057448,2.073745038395913,30.44430137468742,0.2674999237060547,-0.5238053117373251,-0.3794997215271003,-1.6448170109091294,0.8858175678549278,-1.0121583662181148,0.2531589231639142,0.2162289321232027,96.5958268808093,69.32029907057546,0.6326586446910141,7,-0.22125005722045898,0.4237499237060547,1.341874599456787,1.8174996376037598,0.11999988555908203,1,0.03215795106103991,1.0000045413157554,8.685000419616701,1.1123579131448558,8.307499885559082,-2.1071525885558584,8.484999656677246,0.03215795106103991
4775,2006-07-26,8.774999618530272,9.0,8.652500152587889,8.869999885559082,7716400.0,-0.009873125001009009,-1.0441215657125118,-0.7916696469017624,31.803543736479995,29.818904311508952,-0.11801479798463532,0.5883628338854745,1.2463961741235998,2.1485782001253764,29.927015576537542,0.34749984741211115,-0.6047235415990126,-0.4290002822875998,-1.7028872101208137,0.8448866455456141,-1.0659437462042067,0.20794318162900716,-0.47999954223632635,68.08504882001365,42.38319457614168,0.636943463916607,7,-0.127499580383299,0.5112504959106463,1.291875362396242,1.9050002098083514,0.3950004577636719,2,0.0247864041140482,2.343772165630532,8.862500190734863,1.0000045413157554,8.685000419616701,1.1123579131448558,8.307499885559082,0.0247864041140482
4776,2006-07-27,8.567500114440918,8.850000381469727,8.532500267028809,8.832500457763672,4027600.0,-0.02364666816066574,1.116666083866066,2.78946945741098,32.113829332914875,29.45620323398493,0.05883113955719921,0.7678939698751854,1.3982801856574607,2.3449092574366013,29.27195583138579,0.31750011444091797,-0.7118162281429754,-0.5937498092651374,-1.8938778330974255,0.7063782145671498,-1.2438138211812806,0.05631420265100573,-0.25840003967285163,38.652491863331015,10.217531423429698,0.6500640119161437,7,0.07999992370605469,0.71875,1.3949997425079346,2.112499713897705,0.5900001525878888,3,0.03851764450517181,-1.0441215657125118,8.774999618530272,2.343772165630532,8.862500190734863,1.0000045413157554,8.685000419616701,0.03851764450517181
4777,2006-07-28,8.822500228881836,8.852499961853027,8.609999656677246,8.649999618530272,3248800.0,0.02976365462909114,1.0860234460241023,-0.6509448561033345,37.93893398740336,30.39678668703321,-0.22185032188254183,0.4372576537526509,1.099635962910309,2.080828648076242,30.281273061640956,0.2849998474121094,-0.7204205127311454,-0.27649970054626394,-1.5115187188499597,0.9585193177574327,-0.8940092096981118,0.34100980860558394,-0.4995821556091311,73.89710419728708,41.651753027001654,0.6175095091518483,7,-0.17500019073486328,0.46374988555908203,1.0462496280670166,1.857499599456787,0.5824995040893572,4,-0.00028342691898508576,1.116666083866066,8.567500114440918,-1.0441215657125118,8.774999618530272,2.343772165630532,8.862500190734863,-0.00028342691898508576
4778,2006-07-31,8.892499923706055,8.914999961853027,8.632499694824219,8.852499961853027,5354400.0,0.007934224200421447,5.64706212343906,0.23188301636443812,38.78012439702374,31.28399407573419,-0.27183897301037163,0.28914735037757566,0.9904190354030575,2.0026620903333026,31.53716501930986,0.2825002670288086,-0.702298029483023,-0.14749999046325613,-1.2964456185370672,1.001445637610555,-0.7219728045001617,0.4269728235736494,-0.5560402118988037,77.00531813981384,42.172268776498754,0.5744728140369058,7,-0.24499988555908203,0.3937501907348633,0.9468748569488543,1.7874999046325684,0.22749996185302734,0,0.022490841830874686,1.0860234460241023,8.822500228881836,1.116666083866066,8.567500114440918,-1.0441215657125118,8.774999618530272,0.022490841830874686
4779,2006-08-01,8.694999694824219,8.875,8.602499961853027,8.827500343322754,5765600.0,-0.02220975322758567,1.3956051326550716,-3.312519371528026,44.78260710920016,31.827490230567534,-0.03139372999233636,0.38199048206314323,1.1436641985105087,2.192201136316397,33.245052908699535,0.28999996185302734,-0.6899589043602443,-0.2661252021789551,-1.265694003567173,0.733443599209262,-0.7659096028730641,0.23365919851515393,-0.34526917725311357,34.75925574601854,-2.7877290896840563,0.4997844006941086,8,-0.047499656677246094,0.5912504196166992,1.093750238418579,1.9850001335144043,0.31750011444091797,1,0.024439399616205115,5.64706212343906,8.892499923706055,1.0860234460241023,8.822500228881836,1.116666083866066,8.567500114440918,0.024439399616205115
4780,2006-08-02,8.895000457763672,8.942500114440918,8.6875,8.760000228881836,5591200.0,0.02300181368131682,1.2173967127195529,-1.0188646652799471,51.60452099273388,35.082469894699685,-0.23712683883489305,0.10694194313444427,0.9047691114102854,1.9851616865148465,34.44997008022248,0.25500011444091797,-0.6277591744337467,-0.014999485015868785,-0.9074649355514843,0.8774659655197468,-0.46123221028367745,0.4312332402519399,-0.5322645505439887,88.4147135719536,45.11241744121877,0.44623272526780805,8,-0.24750041961669922,0.3912496566772461,0.8956246376037598,1.7849993705749512,0.2924995422363281,2,0.009836943679289334,1.3956051326550716,8.694999694824219,5.64706212343906,8.892499923706055,1.0860234460241023,8.822500228881836,0.009836943679289334
4781,2006-08-03,9.1875,9.239999771118164,8.762499809265138,8.892499923706055,5202000.0,0.03288358934046265,1.3875020861645477,2.185182045521977,55.57325217993458,38.937878000628025,-0.468796138388484,-0.25514857813896796,0.574521489631806,1.67555693218862,35.292298464154115,0.47749996185302557,-0.5481609054433108,0.31337504386901927,-0.46048617894524213,1.0872362666832807,-0.07355556753811143,0.70030565527615,-0.8120188109247106,91.7647393214624,42.565972732252234,0.38693061140713053,8,-0.4075002670288086,0.09875011444091797,0.6937499046325684,1.492499828338623,0.042499542236328125,3,-0.0019047536006592258,1.2173967127195529,8.895000457763672,1.3956051326550716,8.694999694824219,5.64706212343906,8.892499923706055,-0.0019047536006592258
4782,2006-08-04,9.232500076293944,9.550000190734863,9.145000457763672,9.30500030517578,6346800.0,0.004897967487776267,-2.2727321768482525,-0.24576342417482946,61.09213528494653,42.919968362621596,-0.41212574853235573,-0.3524805264781339,0.4912761804162322,1.6119030294266636,35.321879325060344,0.4049997329711914,-0.5213151559445333,0.38012509346008194,-0.3208695275778446,1.0811197144980085,0.029627782941117786,0.7306224039790461,-0.8224381439369388,66.49076118793047,11.695961553524349,0.35049731051896355,8,-0.1912498474121076,0.05375003814697443,0.6468749046325701,1.4474997520446795,0.15499973297119318,4,-0.008123456121891803,1.3875020861645477,9.1875,1.2173967127195529,8.895000457763672,1.3956051326550716,8.694999694824219,-0.008123456121891803
4783,2006-08-07,9.125,9.265000343322754,9.010000228881836,9.25749969482422,3312400.0,-0.01164365831633929,2.4576054207130205,1.8275762279340435,62.69702300107631,46.26510778019038,-0.26334121638721086,-0.2986893097944865,0.5569620087278118,1.6995755327673354,35.276596519338945,0.25500011444091797,-0.41338368634171374,0.2970000267028805,-0.3217882927594786,0.9157883461652396,-0.012394133028298171,0.6063941864340592,-0.6465417721403242,55.14510943850488,-4.968690538752384,0.3093941597311794,8,-0.08374977111816406,0.16125011444091797,0.7981250286102295,1.554999828338623,0.4650001525878906,0,0.030684902243418355,-2.2727321768482525,9.232500076293944,1.3875020861645477,9.1875,1.2173967127195529,8.895000457763672,0.030684902243418355
4784,2006-08-08,8.944999694824219,9.199999809265137,8.912500381469727,9.177499771118164,2315600.0,-0.01972606084118156,1.0720668087153755,1.7547215984337878,53.239428547890554,48.646872759236,-0.07868192161138943,-0.1825909792417182,0.6943703907996941,1.8588196288433387,35.13136153554663,0.28749942779541016,-0.27705208093449585,0.15162472724914622,-0.34109945211538495,0.6443489066136774,-0.09473736243311848,0.3979868169314109,-0.4022489491920318,29.85503047887156,-27.93689285014342,0.24636208968226525,8,0.09625053405761719,0.3412504196166992,1.0006253719329834,1.7350001335144043,0.7600002288818377,1,0.01956402422642034,2.4576054207130205,9.125,-2.2727321768482525,9.232500076293944,1.3875020861645477,9.1875,0.01956402422642034
4785,2006-08-09,8.800000190734863,9.135000228881836,8.787500381469728,9.024999618530273,3185200.0,-0.016210118394219264,-1.7800093841910967,0.9677391568291263,56.25000946105301,51.32867055125134,0.07849102772732053,-0.055810858181416734,0.797841683962897,1.980532065435451,34.06731383602056,0.3474998474121076,-0.17629787875757685,0.016375207901001332,-0.46718208144980444,0.4999324972518071,-0.22540343677440156,0.2581538525764042,-0.1968144783965151,4.76195089578715,-53.63928863151789,0.24177864467540328,8,0.27624988555908203,0.466249942779541,1.1756248474121094,1.8799996376037598,1.0950002670288086,2,0.024147683400507658,1.0720668087153755,8.944999694824219,2.4576054207130205,9.125,-2.2727321768482525,9.232500076293944,0.024147683400507658
4786,2006-08-10,8.920000076293945,8.947500228881836,8.697500228881836,8.75,2178400.0,0.013636350336153846,1.2222184546263721,-0.755557816122647,62.436549206291446,54.05062779779447,0.015367732202063777,-0.1755574909750841,0.6328220347467877,1.8383052651190557,32.854658142168404,0.25,-0.1150311297982558,0.13050007820129395,-0.3568629529859457,0.6178631093885336,-0.11318143739232589,0.3741815937949138,-0.2600054952518054,26.099690013882814,-37.76067640248146,0.24368151559362006,8,0.15625,0.2975001335144043,1.0556249618530273,1.7599997520446777,0.8900003433227539,3,0.02998878042803721,-1.7800093841910967,8.800000190734863,1.0720668087153755,8.944999694824219,2.4576054207130205,9.125,0.02998878042803721
4787,2006-08-11,8.755000114440918,8.927499771118164,8.694999694824219,8.927499771118164,1972000.0,-0.018497753412753393,1.6956584235870389,-1.0147034074207049,51.55554877387149,55.470119395222,0.1897389533723004,-0.017976764626748576,0.7393181974653853,1.983086620156385,31.578742001238542,0.2325000762939453,-0.04358818929194008,-0.03037490844726598,-0.517423789556025,0.456673972661493,-0.2738993490016455,0.21314953210711352,0.7950000762939453,10.526377430402768,-49.50977865248306,0.24352444055437983,8,0.32124996185302734,0.3400001525878906,1.2206249237060547,1.924999713897705,1.0074996948242188,4,0.05425464552672277,1.2222184546263721,8.920000076293945,-1.7800093841910967,8.800000190734863,1.0720668087153755,8.944999694824219,0.05425464552672277
4788,2006-08-14,8.862500190734863,9.09000015258789,8.842499732971191,8.882499694824219,2406000.0,0.012278706440749243,-7.249956290232854,0.11593938489266305,50.0,56.04982971642198,0.08664784274333748,-0.10901359705801639,0.5714229719191,1.8539116366087232,29.671835270086184,0.33500003814697266,0.04874663920346656,0.06312518119812083,-0.4153920724350204,0.5416424348312621,-0.1761334456184489,0.30238380801469056,0.670399990081787,33.1684075153296,-21.3243526038841,0.23925862681657023,8,0.25624990463256836,0.19000005722045898,1.1131248474121094,1.8174996376037598,0.7849998474121094,0,0.05923831957477699,1.6956584235870389,8.755000114440918,1.2222184546263721,8.920000076293945,-1.7800093841910967,8.800000190734863,0.05923831957477699
4789,2006-08-15,9.199999809265137,9.199999809265137,8.962499618530273,9.024999618530273,2884000.0,0.03808176149695397,1.7142849357769168,-8.750226503266415,58.74486222542125,56.84320096449836,-0.1918603805170278,-0.4042313561016009,0.1915177868653224,1.4986351754345968,27.298751655524654,0.33749961853027344,0.11594714086838387,0.3606247901916504,-0.11102374790556624,0.832273328288867,0.12480052114304208,0.5964490592402587,0.31614236183166433,100.0,45.27569197295184,0.23582426904860873,8,-0.0774998664855957,-0.2012495994567871,0.7756252288818359,1.4800000190734863,0.38000011444091975,1,0.042391342544376265,-7.249956290232854,8.862500190734863,1.6956584235870389,8.755000114440918,1.2222184546263721,8.920000076293945,0.042391342544376265
4790,2006-08-16,9.3100004196167,9.3100004196167,9.02750015258789,9.262499809265137,3175600.0,0.011956588329576245,10.894595245743655,0.27143176331464136,65.91640213197789,57.99243984805872,-0.2646313298780161,-0.4974011251041688,0.05764934639160657,1.3698399396113992,24.967806952205223,0.2825002670288086,0.1817980612450345,0.44375038146972656,-0.07112708032041404,0.9586278432598672,0.18631165057465715,0.701189112364796,0.18971890195465058,100.0,41.456403353650174,0.25743873089506997,8,-0.1875004768371582,-0.3875002861022949,0.6424994468688965,1.3699994087219238,0.20749950408935725,2,0.04242744213599292,1.7142849357769168,9.199999809265137,-7.249956290232854,8.862500190734863,1.6956584235870389,8.755000114440918,0.04242744213599292
4791,2006-08-17,9.350000381469727,9.422499656677246,9.057499885559082,9.272500038146973,2865600.0,0.004296451133207757,2.280913131624855,1.6315652104079665,62.45572789998021,58.14395013861801,-0.31196274155689707,-0.49463490386265896,-0.0054398097553480795,1.3120451637596595,22.63266622035732,0.36499977111816406,0.2405250727642052,0.4405003070831306,-0.08475061675821571,0.9657512309244769,0.17787484516245655,0.7031257690038046,0.13362454756668107,90.03446336645085,32.051900160340566,0.26262546192067326,8,-0.29125070571899414,-0.42750024795532227,0.29187488555908203,1.2312498092651367,0.46999931335449396,3,0.05828877583513825,10.894595245743655,9.3100004196167,1.7142849357769168,9.199999809265137,-7.249956290232854,8.862500190734863,0.05828877583513825
4792,2006-08-18,9.265000343322754,9.390000343322754,9.130000114440918,9.390000343322754,3723600.0,-0.00909091279989993,3.160003662109375,-1.6128960807235588,58.73388760465261,57.7036017612376,-0.247941408361239,-0.35228517509293056,0.06161604842488977,1.3795734071615957,19.90884107756353,0.26000022888183594,0.2618254605822159,0.3076252460479729,-0.1577227028351711,0.7729731949311169,0.0749512716064018,0.540299220489544,0.20285208102941077,72.84494240135224,16.555280476347647,0.2326739744415717,8,-0.20625066757202148,-0.3425002098083496,0.23812484741210938,1.2574996948242188,0.567500114440918,4,0.058823535466647314,2.280913131624855,9.350000381469727,10.894595245743655,9.3100004196167,1.7142849357769168,9.199999809265137,0.058823535466647314
4793,2006-08-21,9.130000114440918,9.244999885559082,9.092499732971193,9.207500457763672,1984400.0,-0.01457099016506025,1.0000125072698274,0.6200027465820312,60.50725322072304,58.51113783599676,-0.1253379487713655,-0.19208566024459373,0.17141415701498985,1.489592915902481,17.811534444625398,0.17250061035156072,0.24250729388757897,0.1503750324249271,-0.30252592906639464,0.6032759939162489,-0.07607544832073465,0.3768255131705889,0.32239525532068747,36.41314826524583,-21.666383989056648,0.22645048074566107,8,-0.07125043869018555,-0.20749998092651367,0.36625003814697266,1.3924999237060547,0.6875,0,0.06927707413976858,3.160003662109375,9.265000343322754,2.280913131624855,9.350000381469727,10.894595245743655,9.3100004196167,0.06927707413976858
4794,2006-08-22,9.147500038146973,9.292499542236328,9.037500381469727,9.104999542236328,2552400.0,0.001916749560427089,-1.873249122882426,-0.5483910662646896,56.68873128208705,58.55988470500055,-0.12414789387424996,-0.1972525967447325,0.14765803421584422,1.4439266724962074,16.054128910812654,0.25499916076660156,0.19954596317806406,0.15362496376037527,-0.3016873291727258,0.6089372566934763,-0.07403118270617526,0.3812811102269258,0.2897474181158852,30.37975600393059,-22.876841271906695,0.2276561464665504,8,-0.08875036239624023,-0.22499990463256836,0.2174999713897705,1.2537498474121094,0.7875003814697266,1,0.05465974287126496,1.0000125072698274,9.130000114440918,3.160003662109375,9.265000343322754,2.280913131624855,9.350000381469727,0.05465974287126496
4795,2006-08-23,8.992500305175781,9.202500343322754,8.9350004196167,9.192500114440918,1818400.0,-0.016944491098640158,1.431814536579868,-4.705822955233928,44.42858014787946,56.55899925406589,0.06820172496824206,-0.026480448966978543,0.3043040134109045,1.5697724061543905,14.706227769018444,0.2674999237060547,0.15357463848177666,-0.012249803543090465,-0.4557880168936528,0.43128840980747185,-0.23401891021837073,0.2095193031321898,0.429902195858304,11.794866778825462,-35.079185045105305,0.22176910667528094,8,0.06624937057495117,-0.07000017166137695,0.25937485694885254,1.3199996948242188,0.6549997329711914,2,0.06533217665748992,-1.873249122882426,9.147500038146973,1.0000125072698274,9.130000114440918,3.160003662109375,9.265000343322754,0.06533217665748992
4796,2006-08-24,8.897500038146973,9.06999969482422,8.8149995803833,9.06999969482422,3232800.0,-0.01056438852430508,1.9565289502926968,0.8624991059294846,40.69444437085851,55.352209875953335,0.1784395434069399,0.09961764655948713,0.3917404957416011,1.6343311757665333,13.194243675337457,0.25500011444091975,0.15176584810908977,-0.1237500667572018,-0.520929389771986,0.2734292562575824,-0.322339728264593,0.07483959475018942,0.5103544067629144,14.34788666051893,-28.803664350357494,0.19858966150739193,8,0.22124958038330078,0.02500009536743164,0.2931251525878906,1.4149999618530273,0.5950002670288068,3,0.06968248192199034,1.431814536579868,8.992500305175781,-1.873249122882426,9.147500038146973,1.0000125072698274,9.130000114440918,0.06968248192199034
4797,2006-08-25,8.819999694824219,8.904999732971191,8.75,8.827500343322754,2568800.0,-0.00871035043444568,-1.1016907509779201,0.04348210682279269,41.38417439843102,54.394895920223455,0.2974050179824168,0.18648208439151226,0.44796716317859975,1.675401081401807,11.684410622617381,0.1549997329711914,0.15077385767650853,-0.2011253833770752,-0.598569618776926,0.19631885202277566,-0.39984750107699973,-0.0024032656771506566,0.5735976550839545,12.903180440606695,-27.54440712536448,0.1987221176999253,8,0.2662501335144043,0.10250043869018555,0.34937548637390137,1.4925003051757812,0.7899999618530273,4,0.11337868873020773,1.9565289502926968,8.897500038146973,1.431814536579868,8.992500305175781,-1.873249122882426,9.147500038146973,0.11337868873020773
4798,2006-08-28,9.092499732971193,9.130000114440918,8.802499771118164,8.819999694824219,2858000.0,0.030895697004035494,-1.130084326550613,-36.33019707565186,53.95973216219584,53.86321480208729,0.06812554280525518,-0.07406349353123609,0.15514821078632046,1.370758993725742,10.031653078448441,0.3275003433227539,0.12959020198891658,0.0613746643066424,-0.3324912054588225,0.4552405340721073,-0.13555827057609093,0.25830759918937574,0.287125663835301,63.13364460351759,20.46438154959015,0.19693293488273247,8,-0.006249904632570136,-0.15749979019165217,0.050000429153440606,1.2200002670288068,0.8450002670288068,0,0.08138583959580337,-1.1016907509779201,8.819999694824219,1.9565289502926968,8.897500038146973,1.431814536579868,8.992500305175781,0.08138583959580337
4799,2006-08-29,8.907500267028809,9.18000030517578,8.800000190734863,9.125,3946000.0,-0.020346381234583988,1.3206089531724705,-0.7981640459583411,52.82523173908074,52.408640313987604,0.23162885994222648,0.13457181794690953,0.32483602092068153,1.5256472742462464,8.238152336851018,0.3800001144409162,0.1513431444375808,-0.13424983024597203,-0.5004289742005774,0.23192931370863334,-0.3173394022232756,0.04883974173133154,0.4584326157380403,34.80666243748433,-12.134747409643936,0.18308957197730305,8,0.17874956130981445,0.13374996185302734,0.12062478065490723,1.4049997329711914,1.0549993515014648,1,0.10216108000361013,-1.130084326550613,9.092499732971193,-1.1016907509779201,8.819999694824219,1.9565289502926968,8.897500038146973,0.10216108000361013
4800,2006-08-30,8.982500076293945,9.112500190734863,8.907500267028809,8.9375,2161200.0,0.008419849230064003,-2.9047774750227067,-0.2068971565123978,51.68236870613483,51.21160040356034,0.11766097614040305,0.07005513189627699,0.23927130044248912,1.4226226875083228,6.618435047512469,0.2049999237060547,0.17373092456505645,-0.06362500190734899,-0.4244738068388241,0.2972238030241261,-0.24404940437308653,0.11679940055838856,0.37001414271405153,54.06974681073814,4.306439704815595,0.18042440246573727,8,0.08750009536743164,0.058750152587890625,-0.01874995231628418,1.2312498092651367,0.9125003814697266,2,0.10603955861203196,1.3206089531724705,8.907500267028809,-1.130084326550613,9.092499732971193,-1.1016907509779201,8.819999694824219,0.10603955861203196
4801,2006-08-31,9.170000076293944,9.229999542236328,8.947500228881836,8.947500228881836,2868400.0,0.020873921336759693,-1.5393214120390213,4.944432670707374,61.03723235613844,51.46752759816988,-0.10958079855677916,-0.12524449028040685,0.037445106411977847,1.2079037003125297,6.156689727528793,0.2824993133544922,0.14954741151051998,0.12474999427795197,-0.23473770242085834,0.4842376909767623,-0.054993854071453185,0.3044938426273571,0.16936385223037753,87.50009934116899,31.419741545666938,0.17974384834940538,8,-0.14875030517577947,-0.1287498474121076,-0.20312499999999822,0.9287500381469744,0.7899999618530291,3,0.05207196923448776,-2.9047774750227067,8.982500076293945,1.3206089531724705,8.907500267028809,-1.130084326550613,9.092499732971193,0.05207196923448776
4802,2006-09-01,9.157500267028807,9.25,9.095000267028807,9.25,2520800.0,-0.0013631198649006748,2.351355252440936,-0.41572942205154834,58.26330816558987,51.218200369821744,-0.12732285733476978,-0.12506365027568656,0.03533929097917543,1.1935540269775515,6.658860809778984,0.15499973297119318,0.09476448590521436,0.11600017547607244,-0.23676498107949584,0.4687653320316407,-0.06038240280171259,0.29238275375385747,0.16897637682151156,79.44449507162058,19.620503214592745,0.17638257827778445,9,-0.13625049591064275,-0.0812501907348615,-0.1906251907348615,0.8112497329711932,0.9574995040893572,4,0.03658203968097351,-1.5393214120390213,9.170000076293944,-2.9047774750227067,8.982500076293945,1.3206089531724705,8.907500267028809,0.03658203968097351
4803,2006-09-05,9.404999732971193,9.420000076293944,9.020000457763672,9.137499809265137,5541600.0,0.02702696791978232,1.68906754885369,-2.8918994154216953,56.0471964783249,51.146918724959285,-0.3706937513069928,-0.36945272169984555,-0.22628645267297287,0.9232457709205129,7.020905346916314,0.39999961853027166,0.053143595299266266,0.3494996547698985,-0.03775661195412994,0.736755921493927,0.15587152140788518,0.5431277881319119,-0.7100000381469744,97.5805893400732,41.06897425386376,0.19362813336201382,9,-0.3199996948242205,-0.32874965667724787,-0.43812465667724787,0.3962502479553205,1.0425004959106428,1,0.021796909040558754,2.351355252440936,9.157500267028807,-1.5393214120390213,9.170000076293944,-2.9047774750227067,8.982500076293945,0.021796909040558754
4804,2006-09-06,9.119999885559082,9.422499656677246,9.087499618530273,9.332500457763672,6031200.0,-0.030303014939275785,-1.4144050642481811,-0.7943948890172287,44.91976891489142,51.20149525462728,-0.10058233932694982,-0.07448917770214969,0.03639023936015562,1.1822706379870205,7.143032854962151,0.33500003814697266,0.01791118035746564,0.05574979782104528,-0.32889326669755725,0.4403928623396478,-0.136571734438256,0.24807133008034654,-0.4105001831054693,41.262110752274005,-9.34581497404826,0.19232153225930118,9,-0.033750057220458984,-0.04374980926513672,-0.15312480926513672,0.630000114440918,1.5825004577636719,2,0.089638171567894,1.68906754885369,9.404999732971193,2.351355252440936,9.157500267028807,-1.5393214120390213,9.170000076293944,0.089638171567894
4805,2006-09-07,9.012499809265137,9.157500267028807,8.949999809265137,9.0625,3010400.0,-0.011787289215229535,-1.3714312183584627,0.23529438163923833,41.29030352699703,51.26770182753156,0.011234427670668623,0.052435497140059795,0.13001270725357017,1.263146435818033,6.729835151514017,0.2075004577636701,-0.016000238382840593,-0.06237525939941335,-0.4275302063243416,0.3027796875255149,-0.24495273286187746,0.12020221406305076,-0.2744801086425781,13.68413867043586,-30.617327399066962,0.1825774734624637,9,0.07375001907348633,0.10625028610229492,-0.045624732971191406,0.7362504005432129,1.6325006484985352,3,0.10540913502028659,-1.4144050642481811,9.119999885559082,1.68906754885369,9.404999732971193,2.351355252440936,9.157500267028807,0.10540913502028659
4806,2006-09-08,9.1875,9.237500190734863,8.982500076293945,9.05500030517578,2475200.0,0.019417497302464115,1.1935486517305594,-2.649983787598502,48.088770063034254,52.01265690137637,-0.13220610185674353,-0.10698174491093937,-0.05349092832590152,1.0567207075140637,6.1663413399435525,0.25500011444091797,-0.03736162944223942,0.09924993515014613,-0.26159015013043785,0.4600900204307301,-0.08117010749014497,0.27966997779043723,-0.42210110113525445,50.264606864035265,9.17821897117603,0.180420042640292,9,-0.07625007629394531,-0.06500005722045898,-0.2206249237060547,0.5612502098083496,1.4825000762939435,4,0.07700685254570572,-1.3714312183584627,9.012499809265137,-1.4144050642481811,9.119999885559082,1.68906754885369,9.404999732971193,0.07700685254570572
4807,2006-09-11,9.229999542236328,9.3125,8.96500015258789,9.114999771118164,3839600.0,0.004625800515518641,1.4821356802746575,0.8679247999078596,52.58396652920931,51.859794053266754,-0.12340877810695439,-0.11812738038544168,-0.12496886349107328,0.9806879022197954,5.659379658971687,0.3474998474121094,-0.018269054370367854,0.11799950599670339,-0.2116678242530945,0.4476668362465013,-0.04683415912819555,0.28283317112160233,-0.438316613059083,59.259221882240865,16.855418689765756,0.16483366512489925,9,-0.11874961853027344,-0.10749959945678711,-0.19687461853027344,0.5187506675720215,1.2800006866455078,0,0.0790899818109605,1.1935486517305594,9.1875,-1.3714312183584627,9.012499809265137,-1.4144050642481811,9.119999885559082,0.0790899818109605
4808,2006-09-12,9.387499809265137,9.387499809265137,9.15999984741211,9.262499809265137,3640800.0,0.017063951770321273,2.6399993896484375,1.0869586850878212,55.783130204421894,52.18844943830466,-0.2622399804036597,-0.24694008258478206,-0.3103760215671869,0.7898705307373497,5.782846152701991,0.22749996185302734,0.022953878165322905,0.24924979209899867,-0.08037561828742668,0.578875202485424,0.08443708690578688,0.41406249729221045,-0.5705842109878922,92.5926224942073,46.65743917864993,0.16481270519321245,9,-0.22249984741210938,-0.3287501335144043,-0.22374963760375977,0.3612504005432129,1.2975006103515625,1,0.0774966686161751,1.4821356802746575,9.229999542236328,1.1935486517305594,9.1875,-1.3714312183584627,9.012499809265137,0.0774966686161751
4809,2006-09-13,9.59000015258789,9.630000114440918,9.279999732971193,9.350000381469727,3622000.0,0.021571275359483222,1.1875044703526103,1.9199981689453125,64.0753827503749,53.56545099877578,-0.39978862378244884,-0.44135287982340543,-0.545453141966,0.5584450741356157,6.543627403625118,0.3500003814697248,0.07746974872350165,0.4322501182556149,0.04596921073154547,0.8185310257796843,0.2391096644935793,0.6253905720176505,-0.7488611919746457,94.11765530859765,42.05197696615646,0.19314045376203484,9,-0.30124998092651367,-0.42750024795532227,-0.42624998092651367,0.15875005722045898,0.8724994659423828,2,0.08941606492702148,2.6399993896484375,9.387499809265137,1.4821356802746575,9.229999542236328,1.1935486517305594,9.1875,0.08941606492702148
4810,2006-09-14,9.704999923706056,9.707500457763672,9.47249984741211,9.547499656677246,3351600.0,0.011991633919539835,1.8922914404765399,0.6562517384704712,68.8448138564827,54.43296005436959,-0.44871068120359503,-0.5536277691863578,-0.6809205673683216,0.4132985333712291,7.698499980203886,0.2350006103515625,0.09015643287024488,0.5274999141693133,0.07391478169749988,0.9810850466411267,0.3007073479334057,0.7542924804052209,-0.8165292938631517,99.6632278747652,41.05738390783813,0.22679256623590702,9,-0.37624979019165217,-0.5037498474121112,-0.5412497520446795,0.043750286102293146,0.6450004577636701,3,0.10278211514253988,1.1875044703526103,9.59000015258789,2.6399993896484375,9.387499809265137,1.4821356802746575,9.229999542236328,0.10278211514253988
4811,2006-09-15,9.895000457763672,10.217499732971193,9.729999542236328,9.75,8562000.0,0.01957759253490643,-4.270233210301687,0.9206362662048567,73.83594596491992,56.163253143184036,-0.5867587259999212,-0.7385717380716628,-0.8891999637321906,0.1939500175442923,8.977431701307461,0.5124998092651367,0.12751742053180593,0.6902504444122322,0.1382279897529486,1.2422728990715157,0.41423921708259037,0.9662616717418739,-0.9410074416871055,74.25154624731876,9.457125324302169,0.2760112273296418,9,-0.3112506866455078,-0.4387507438659668,-0.7237503528594971,-0.14625024795532227,0.4674997329711914,4,0.07579585298670155,1.8922914404765399,9.704999923706056,1.1875044703526103,9.59000015258789,2.6399993896484375,9.387499809265137,0.07579585298670155
4812,2006-09-18,9.8100004196167,9.954999923706056,9.654999732971193,9.8725004196167,4279600.0,-0.008590200527002656,1.6373758121986592,-0.4310331219910026,67.35189789338207,57.41933107819038,-0.44641302217112155,-0.6436483640054078,-0.816186853895001,0.25112510021335943,10.201227481441153,0.3000001907348633,0.16504213969126091,0.5780004024505612,-0.03678384768034704,1.1927846525814694,0.2706082773851062,0.8853925275160162,-0.729656731850671,61.465781801096334,-3.3925354427696064,0.30739212506545455,9,-0.22625064849853516,-0.35375070571899414,-0.6631252765655518,-0.06125020980834961,0.6624994277954102,0,0.08766560855160965,-4.270233210301687,9.895000457763672,1.8922914404765399,9.704999923706056,1.1875044703526103,9.59000015258789,0.08766560855160965
4813,2006-09-19,9.762499809265137,9.93000030517578,9.609999656677246,9.792499542236328,2609200.0,-0.0048420599714325,1.0983562474790398,0.4799957275390625,72.15024370575046,60.44493938828583,-0.38316158167234704,-0.5758573784819117,-0.7796992128362135,0.26944369642986565,11.549869421357222,0.3200006484985334,0.16916881249157,0.49887480735778844,-0.1574838411611026,1.1552334558766795,0.17069548309834204,0.8270541316172348,-0.5684405169785922,51.46667480468731,-16.482750614387705,0.3281793242594456,9,-0.17875003814697266,-0.278749942779541,-0.6768746376037598,-0.01374959945678711,0.7174997329711914,1,0.07656854639907706,1.6373758121986592,9.8100004196167,-4.270233210301687,9.895000457763672,1.8922914404765399,9.704999923706056,0.07656854639907706
4814,2006-09-20,9.647500038146973,9.94499969482422,9.6225004196167,9.890000343322754,4584400.0,-0.01177974631139278,-1.2051267003143176,8.083415456019328,66.87816933283952,63.288035588934996,-0.20726287974359003,-0.4442554422130094,-0.6780817176980882,0.3555339180633581,13.181463477712526,0.3224992752075213,0.18140926110070765,0.358875036239624,-0.3166686815861617,1.0344187540654097,0.02110317732673117,0.6966468951525169,-0.3510967017919633,23.48996209624042,-44.306049173889065,0.337771858912893,9,-0.05625009536743164,-0.16375017166137695,-0.5618748664855957,0.10125017166137695,0.8725004196166992,2,0.10754085279786141,1.0983562474790398,9.762499809265137,1.6373758121986592,9.8100004196167,-4.270233210301687,9.895000457763672,0.10754085279786141
4815,2006-09-21,9.579999923706056,9.732500076293944,9.53499984741211,9.664999961853027,2658800.0,-0.006996643086189747,-1.2571430128445964,0.35051518011639976,61.08107467216815,64.73162498994988,-0.05676688179700484,-0.3483443930857675,-0.6043112881589447,0.3979092902969139,14.498024501401707,0.19750022888183416,0.18059829905613256,0.2619999408721938,-0.41041259912579875,0.9344124808701864,-0.07420632912680247,0.5982062108711901,-0.19148694768942853,6.593418877584771,-56.28490171276279,0.33620626999899617,9,0.011250019073484552,-0.09625005722046076,-0.5193748474121112,0.16875028610229315,0.600000381469723,3,0.09211896679043186,-1.2051267003143176,9.647500038146973,1.0983562474790398,9.762499809265137,1.6373758121986592,9.8100004196167,0.09211896679043186
4816,2006-09-22,9.517499923706056,9.61750030517578,9.4350004196167,9.609999656677246,2051200.0,-0.006524008402687076,2.3953141772309903,1.0882316642170355,59.47367232262299,65.49714785588473,0.06421974655953022,-0.24982250996723643,-0.5299321447062582,0.433029410158424,15.311920054180083,0.18249988555908025,0.22640367388266824,0.16849994659424006,-0.47899213728629064,0.8159920304747708,-0.1552460953460244,0.4922459885345045,0.6999998092651367,15.86530437828657,-43.06201069194108,0.32374604194026535,9,0.17124986648559393,-0.03375005722046076,-0.4949998855590838,0.18499994277953924,0.7700004577636701,4,0.0874704979708052,-1.2571430128445964,9.579999923706056,-1.2051267003143176,9.647500038146973,1.0983562474790398,9.762499809265137,0.0874704979708052
4817,2006-09-25,9.81999969482422,9.827500343322754,9.287500381469727,9.582500457763672,5748800.0,0.03178353281250912,3.2772183739604026,-2.567566731619876,60.613805002714685,66.03388950013948,-0.16292000290930453,-0.49915549764527434,-0.8179210987169849,0.10435139047831576,16.146824859128106,0.5399999618530273,0.30240150129664656,0.4209997177124034,-0.20868991831851247,1.0506893537433193,0.10615489969694458,0.7358445357278622,0.3818500518798835,80.98857330173277,25.83733443426914,0.3148448180154583,9,-0.07124996185302734,-0.3362498283386248,-0.8293747901916522,-0.35999965667724787,0.2400007247924787,0,0.05524445140223122,2.3953141772309903,9.517499923706056,-1.2571430128445964,9.579999923706056,-1.2051267003143176,9.647500038146973,0.05524445140223122
4818,2006-09-26,9.832500457763672,10.052499771118164,9.71500015258789,9.84749984741211,3706400.0,0.0012729901555943446,-1.6999969482421875,-0.06315552771486806,71.17384288111936,66.82260729244443,-0.1180761297039421,-0.47787566581035,-0.8072459601519384,0.06316405967987038,18.064093974857055,0.33749961853027344,0.35583348897899825,0.3965004444122311,-0.24422581171394953,1.0372267005384117,0.0761373163491399,0.7168635724753223,0.332775314331057,71.24189687842825,13.74166318386429,0.32036312806309053,9,-0.08000040054321289,-0.34875059127807617,-0.8418755531311035,-0.5325002670288086,-0.025000572204589844,1,0.06509019678133843,3.2772183739604026,9.81999969482422,2.3953141772309903,9.517499923706056,-1.2571430128445964,9.579999923706056,0.06509019678133843
4819,2006-09-27,9.817500114440918,9.975000381469727,9.767499923706056,9.850000381469727,2592400.0,-0.0015255878590790806,-2.132067051973254,2.166772634791455,75.31444220921074,67.54145488719199,-0.0753333068081794,-0.4123460738497684,-0.7628827360851886,0.047542582612258855,20.043682499063646,0.2075004577636701,0.39999410178766936,0.3360001087188724,-0.2752700962906225,0.9472703137283673,0.03036500621412408,0.6416352112236208,0.3126646420288104,69.28106612147202,5.98068958634768,0.3056351025047478,9,-0.06500005722045898,-0.33375024795532227,-0.8268752098083496,-0.53125,-0.050000190734861505,2,0.06748147899900858,-1.6999969482421875,9.832500457763672,3.2772183739604026,9.81999969482422,2.3953141772309903,9.517499923706056,0.06748147899900858
4820,2006-09-28,9.9350004196167,9.94499969482422,9.734999656677246,9.84749984741211,2362800.0,0.011968454678492613,2.9070093416487537,-2.69230317791015,74.38823357364446,67.60282017705026,-0.17520131847917142,-0.47940815228531264,-0.8610580368488829,-0.10543640986852765,22.07278132134955,0.21000003814697443,0.4310399639552216,0.4058753967285149,-0.18992434928484414,1.001675142741874,0.10797552372183539,0.7037752697351944,0.16145776185302907,84.6405953924404,18.877855131099565,0.2978998730066797,9,-0.2650003433227539,-0.4512505531311035,-0.9443755149841309,-0.6487503051757812,-0.5850000381469727,3,0.05888273914834352,-2.132067051973254,9.817500114440918,-1.6999969482421875,9.832500457763672,3.2772183739604026,9.81999969482422,0.05888273914834352
4821,2006-09-29,9.647500038146973,9.97249984741211,9.637499809265137,9.949999809265137,3128000.0,-0.028938134808938254,-1.0775181419776085,-3.4571176335952742,61.74401654213035,66.9797222491334,0.08213660252316224,-0.16263906220066993,-0.547906576176846,0.14299650239857087,23.609790218311968,0.33500003814697266,0.4200531131505283,0.09450001716613698,-0.4785406186122625,0.6675406529445365,-0.19202030072306187,0.38102033505533583,0.41659983132275613,47.05881619627007,-18.719952713518765,0.28652031788919974,9,0.022500038146972656,-0.16375017166137695,-0.6568751335144043,-0.3612499237060547,-0.19750022888183594,4,0.05519567400085612,2.9070093416487537,9.9350004196167,-2.132067051973254,9.817500114440918,-1.6999969482421875,9.832500457763672,0.05519567400085612
4822,2006-10-02,9.49250030517578,9.789999961853027,9.49250030517578,9.682499885559082,3729200.0,-0.01606631068756803,-2.1315822495720607,0.6280982616316887,52.95775631640447,64.84722365031719,0.20938134798246644,0.019757848643239484,-0.36280578114026873,0.25926746175296245,24.91740557850253,0.29749965667724787,0.3830162360109739,-0.07724971771240341,-0.6204203059522069,0.46592087052740006,-0.34883501183230514,0.19433557640749832,0.5405355847739486,0.0,-59.80985428240258,0.2715852941199021,10,0.17749977111816584,-0.00875043869018377,-0.4718754291534406,-0.2062501907348615,-0.0349998474121076,0,0.08375033455205405,-1.0775181419776085,9.647500038146973,2.9070093416487537,9.9350004196167,-2.132067051973254,9.817500114440918,0.08375033455205405
4823,2006-10-03,9.609999656677246,9.762499809265137,9.324999809265137,9.505000114440918,4111200.0,0.012378124595624262,1.1341471357195358,-0.5526303901540387,50.59170078353586,63.037616033727886,0.07596329313970962,-0.08600551346568608,-0.46038793158512803,0.106243410287167,25.4494904189364,0.4375,0.31504296229367945,0.02999963760376012,-0.5077909681387247,0.567790243346245,-0.2388956652674814,0.29889494047500165,0.393214812933282,43.84609177273228,-11.143878633562437,0.26889530287124214,10,0.06000041961669922,-0.10124969482421875,-0.6056246757507324,-0.3237495422363281,-0.11249923706054688,1,0.046826303747761644,-2.1315822495720607,9.49250030517578,-1.0775181419776085,9.647500038146973,2.9070093416487537,9.9350004196167,0.046826303747761644
4824,2006-10-04,9.9375,9.942500114440918,9.46500015258789,9.59749984741211,5337200.0,0.03407912123026979,1.7285682366853587,3.23811080835604,56.11037646660159,62.48531623310939,-0.23029218890007463,-0.3679874830492018,-0.7694770653250949,-0.25124610107011236,26.18979682565328,0.47749996185302734,0.2805921305915664,0.3166249752044674,-0.19771257234511097,0.8309625227540458,0.059456201429677336,0.5737937489792575,0.03708590608489537,94.59461847874596,43.3860560665983,0.25716877377478964,10,-0.2674999237060547,-0.42875003814697266,-0.926875114440918,-0.651249885559082,-0.6875,2,-0.013081772522356538,1.1341471357195358,9.609999656677246,-2.1315822495720607,9.49250030517578,-1.0775181419776085,9.647500038146973,-0.013081772522356538
4825,2006-10-05,9.962499618530273,9.99250030517578,9.807499885559082,9.942500114440918,2844000.0,0.002515684883549474,3.62495976730618,0.058822044452422895,51.94242061318337,61.64851048761609,-0.2182831199625923,-0.33536041117516646,-0.7725745407202655,-0.3002865272886961,27.633785553797686,0.18500041961669744,0.24033899910896928,0.2941246032714844,-0.154977838256249,0.7432270447992178,0.06957338250761858,0.5186758240353502,-0.6749992370605469,95.50551844840544,45.26147029985864,0.22455122076386633,10,-0.2924995422363281,-0.39999961853027344,-0.898749589920044,-0.6762495040893555,-0.7874994277954102,3,-0.01957337036796636,1.7285682366853587,9.9375,1.1341471357195358,9.609999656677246,-2.1315822495720607,9.49250030517578,-0.01957337036796636
4826,2006-10-06,9.895000457763672,10.010000228881836,9.767499923706056,9.949999809265137,2679600.0,-0.006775323799365851,1.7714290385338296,-2.7500357636736448,52.470930957871445,60.74374670485573,-0.10236941259583254,-0.22360367890316013,-0.6768166555776034,-0.2563470500274647,28.800480104213495,0.24250030517577947,0.21816145612130278,0.19125041961669886,-0.20693817103321877,0.5894390102666165,-0.007843875708260839,0.39034471494165857,-0.5934000778198243,83.21172252967179,32.96665059573866,0.1990942953249589,10,-0.20625066757202148,-0.3125004768371582,-0.8393752574920654,-0.6087503433227539,-0.6575002670288086,4,-0.055078327547355976,3.62495976730618,9.962499618530273,1.7285682366853587,9.9375,1.1341471357195358,9.609999656677246,-0.055078327547355976
4827,2006-10-09,9.960000038146973,10.012499809265137,9.77750015258789,9.917499542236328,3809600.0,0.0065689315185732955,2.186435198655158,-0.7727454006346344,55.6834623195565,59.02259330912653,-0.16251129998871505,-0.2435987718169237,-0.7204402506708192,-0.3397378819398167,29.765057801861914,0.2349996566772461,0.21925621564346365,0.21974997520446848,-0.12596415194040134,0.5654641023493383,0.046892911632033574,0.3926070387769034,-0.6300636642456059,92.36366965553977,40.52686319368824,0.17285706357243463,10,-0.29125022888183594,-0.3762502670288086,-0.9287500381469727,-0.6737499237060547,-0.6350002288818359,0,-0.05120484206109699,1.7714290385338296,9.895000457763672,3.62495976730618,9.962499618530273,1.7285682366853587,9.9375,-0.05120484206109699
4828,2006-10-10,10.114999771118164,10.1225004196167,9.835000038146973,9.962499618530273,6612800.0,0.015562222126259018,2.4328106673954384,3.588197015595198,63.15049067974073,57.67104313918542,-0.3053334156460412,-0.35974587881400666,-0.8540788060407856,-0.5101788558692562,30.639256546023397,0.28750038146972656,0.23434692020478387,0.33837471008300746,-0.004140296639873142,0.6808897168058881,0.16711720672156716,0.5096322134444478,-0.744109591094972,98.85921742170083,41.642399454935024,0.17125750336144002,10,-0.3912496566772461,-0.53125,-1.0662498474121094,-0.8287496566772461,-0.5774993896484375,1,-0.06500240516385192,2.186435198655158,9.960000038146973,1.7714290385338296,9.895000457763672,3.62495976730618,9.962499618530273,-0.06500240516385192
4829,2006-10-11,10.447500228881836,10.537500381469727,10.104999542236328,10.425000190734863,8848000.0,0.032872018318089946,3.2716059848260075,0.1475410861245216,71.2362423402542,57.320821891030945,-0.6024214315198151,-0.6584708492608087,-1.1545469838299454,-0.8573018788014064,31.1710441463704,0.43250083923339844,0.2337551946951244,0.6280001640319828,0.18415741519965678,1.0718429128643088,0.40607878961582067,0.8499215384481449,-1.0164812296911627,88.3116754437679,23.671364253560427,0.22192137441616258,10,-0.5162501335144043,-0.7037501335144043,-1.366875171661377,-1.161250114440918,-0.8775005340576154,2,-0.09093082445108613,2.4328106673954384,10.114999771118164,2.186435198655158,9.960000038146973,1.7714290385338296,9.895000457763672,-0.09093082445108613
4830,2006-10-12,10.702500343322754,10.720000267028807,10.3725004196167,10.487500190734863,4610400.0,0.024407763470153165,1.7799987792969003,9.55554613656593,76.5100805737578,58.96149567232288,-0.823726171683548,-0.8800286064106686,-1.380338867280292,-1.1236342139363558,31.644772768584104,0.3474998474121076,0.221570594225728,0.8331252574920658,0.24328822609460765,1.422962288889524,0.5382067417933367,1.1280437731907949,-1.1608332059041757,98.1627383308855,26.222804293877928,0.294918515698729,10,-0.6800003051757812,-0.8675003051757812,-1.6212503910064697,-1.416250228881836,-1.3500003814697266,3,-0.13571598194145007,3.2716059848260075,10.447500228881836,2.4328106673954384,10.114999771118164,2.186435198655158,9.960000038146973,-0.13571598194145007
4831,2006-10-13,10.645000457763672,10.720000267028807,10.522500038146973,10.670000076293944,4264800.0,-0.00537256563555788,2.1600036621094363,-0.11627721296640468,70.7286647695414,60.93604105600477,-0.6815198098303767,-0.8047179706280119,-1.303126271138563,-1.0786344779541306,30.96781729918004,0.19750022888183416,0.2051184559153203,0.7381253719329841,0.05365481279735462,1.4225959310686136,0.39589009236516937,1.0803606515007989,-0.9619333447918663,92.04246152164933,20.36942290639351,0.3422352795678149,10,-0.6225004196166992,-0.8025002479553223,-1.5425004959106445,-1.358750343322754,-1.2000007629394513,4,-0.13809302055564499,1.7799987792969003,10.702500343322754,3.2716059848260075,10.447500228881836,2.4328106673954384,10.114999771118164,-0.13809302055564499
4832,2006-10-16,10.670000076293944,10.787500381469727,10.600000381469727,10.600000381469727,2066000.0,0.002348484495558578,-4.35716621253406,-2.800030518043921,70.91136561493337,63.19378159282672,-0.5832620671680413,-0.8031637165714383,-1.309166956854531,-1.116235527229085,30.65946386041267,0.1875,0.18538889102401335,0.7201250076293935,-0.04233221459464076,1.4825822298534277,0.33889639651737546,1.1013536187414115,-0.8625009848352985,87.66401440172834,15.278121389462513,0.38122861111201717,10,-0.5437498092651349,-0.7937498092651349,-1.5531251430511457,-1.3837499618530256,-1.3000001907348615,0,-0.13425490865194412,2.1600036621094363,10.645000457763672,1.7799987792969003,10.702500343322754,3.2716059848260075,10.447500228881836,-0.13425490865194412
4833,2006-10-17,10.510000228881836,10.649999618530273,10.414999961853027,10.587499618530273,2034000.0,-0.014995299556518904,1.320991259136463,-1.1071389645776848,66.12341599998223,64.30634154098011,-0.31533198047319466,-0.6158675220530991,-1.128210917731927,-0.9706538833925791,30.2299263183373,0.2550001144409162,0.2065381482621742,0.5227501392364502,-0.27356541420288494,1.3190656926757853,0.12459236251678263,0.9209079159561178,-0.5653009568216394,59.340686980021076,-12.882838075211012,0.3981577767196676,10,-0.2325000762939453,-0.536250114440918,-1.393125295639038,-1.223750114440918,-1.1125001907348633,1,-0.11274979960136233,-4.35716621253406,10.670000076293944,2.1600036621094363,10.645000457763672,1.7799987792969003,10.702500343322754,-0.11274979960136233
4834,2006-10-18,10.6850004196167,10.767499923706056,10.43000030517578,10.625,3591200.0,0.01665082653889538,2.000004238563281,-0.7742050600511912,67.00681802061149,65.9801634751388,-0.4170005201624143,-0.7474791280056525,-1.273986492337981,-1.1581232522154874,29.83939659515315,0.337499618530277,0.26916245873996303,0.6458753108978268,-0.19137177726030252,1.483122399055956,0.22725176681876214,1.0644988549768915,-0.6223089922391676,75.30121174099583,4.456343510623213,0.41862354407906444,10,-0.4075002670288086,-0.6512503623962402,-1.5731256008148193,-1.3987503051757812,-1.3900003433227557,2,-0.10739354170171733,1.320991259136463,10.510000228881836,-4.35716621253406,10.670000076293944,2.1600036621094363,10.645000457763672,-0.10739354170171733
4835,2006-10-19,10.462499618530273,10.774999618530273,10.414999961853027,10.635000228881836,3459600.0,-0.02082365861941704,-1.6915869858178785,-2.8749900659620122,69.04206018758876,67.8214000562185,-0.12976185552278707,-0.48008812603672624,-1.0195695230226747,-0.9477157428028455,29.835983686667284,0.3599996566772461,0.33051689937268947,0.3792495250701897,-0.4490877461787601,1.2075867963191396,-0.034919110554284316,0.7934181606946638,-0.29833493757983476,12.751571320677426,-58.578008933536026,0.4141686356244748,10,-0.17999935150146484,-0.4249992370605469,-1.2368745803833008,-1.1762495040893555,-1.359999656677246,3,-0.08530465531633902,2.000004238563281,10.6850004196167,1.320991259136463,10.510000228881836,-4.35716621253406,10.670000076293944,-0.08530465531633902
4836,2006-10-20,10.350000381469727,10.447500228881836,10.197500228881836,10.40999984741211,4563600.0,-0.010752615642756869,2.703697424377287,0.3478217602830606,70.44102308553393,69.46112903021599,0.060420394688753376,-0.3183438522520774,-0.8796718732895634,-0.8500826420672869,29.959339094834913,0.2649993896484375,0.3568441161218594,0.22512526512145925,-0.5663566397065605,1.016607169949479,-0.17061568729254972,0.6208662175354682,0.4375,25.847476804706947,-52.25327792084242,0.3957409524140097,10,-0.03875017166137695,-0.3125,-1.0850002765655518,-1.0637502670288086,-1.3450002670288086,4,-0.09637684858471973,-1.6915869858178785,10.462499618530273,2.000004238563281,10.6850004196167,1.320991259136463,10.510000228881836,-0.09637684858471973
4837,2006-10-23,10.362500190734863,10.612500190734863,10.265000343322754,10.3125,3260000.0,0.0012077109955972443,-3.7931177364298256,-0.8333439298089456,68.88334100740639,70.09811239995662,0.1240664027028231,-0.3036872039632641,-0.858743869337868,-0.8827959836886556,29.695005326301526,0.3474998474121094,0.3956630230220277,0.21050004959106516,-0.5741431399654822,0.9951432391476125,-0.1818215451872085,0.6028216443693388,0.4132001876831062,28.571452162654897,-51.637291532177144,0.39232159477827394,10,0.08374977111816406,-0.3249998092651367,-0.8425004482269287,-1.096250057220459,-1.2350006103515625,0,-0.08854045635926566,2.703697424377287,10.350000381469727,-1.6915869858178785,10.462499618530273,2.000004238563281,10.6850004196167,-0.08854045635926566
4838,2006-10-24,10.47249984741211,10.5,10.279999732971193,10.324999809265137,2905600.0,0.010615165708329544,1.1728384596184191,2.949989509622537,65.07043766991546,69.41302299214121,0.0783505022125528,-0.38291348517622303,-0.9368138770599632,-1.0135327774810037,28.90566817865198,0.22000026702880682,0.4459925129933797,0.288499736785889,-0.49347731146506213,1.0704767850368402,-0.10248878733958655,0.6794882609113646,0.29163652801513784,47.6190318915634,-29.498918624054987,0.3909885241254755,10,0.020000457763671875,-0.4349994659423828,-0.9525001049041748,-1.216249942779541,-1.4749994277954102,1,-0.1052757200207044,-3.7931177364298256,10.362500190734863,2.703697424377287,10.350000381469727,-1.6915869858178785,10.462499618530273,-0.1052757200207044
4839,2006-10-25,10.479999542236328,10.49250030517578,10.359999656677246,10.454999923706056,2538400.0,0.0007161322447832852,4.299904634751402,0.16948889535446376,64.72263371805937,68.10330667484138,0.08487070181001499,-0.3565142260169356,-0.9225187416998555,-1.034352124838378,28.073674270719586,0.13250064849853338,0.4901117760225233,0.26287446022033656,-0.5098059919687312,1.0355549124094043,-0.12346576587419733,0.6492146863148704,0.2728041102600116,48.917681718498166,-24.805521784335774,0.38634022609453395,10,0.012500762939453125,-0.44249916076660156,-0.9462497234344482,-1.2237496376037598,-1.364999771118164,2,-0.10329194192487157,1.1728384596184191,10.47249984741211,-3.7931177364298256,10.362500190734863,2.703697424377287,10.350000381469727,-0.10329194192487157
4840,2006-10-26,10.520000457763672,10.59749984741211,10.2524995803833,10.5,3130800.0,0.0038168814193295653,2.9428773841961853,0.8000305180438503,68.0635885947137,67.80718709986053,0.018170581195736446,-0.3693795543276721,-0.9433568417220499,-1.078593792113379,27.181221376193044,0.3450002670288086,0.5113286078340931,0.27362537384033203,-0.49837742838331245,1.0456281760639765,-0.1123760272714911,0.6596267749521552,0.22169712626037708,77.71090566896238,4.9736277238751825,0.38600140111182224,10,-0.027500152587890625,-0.4825000762939453,-0.9825005531311035,-1.2637505531311035,-1.3325004577636719,3,-0.1164448981145898,4.299904634751402,10.479999542236328,1.1728384596184191,10.47249984741211,-3.7931177364298256,10.362500190734863,-0.1164448981145898
4841,2006-10-27,10.18000030517578,10.5,10.162500381469727,10.477499961853027,3188000.0,-0.032319404733198054,-1.0300759211933996,-14.874642380316702,55.48629063520411,66.0932898798906,0.3187989789856154,0.013238390350732487,-0.5890391249778997,-0.7444553558960738,26.58607793389869,0.3575000762939453,0.47570720801902056,-0.09299979209900044,-0.8130174842246642,0.6270179000266634,-0.45300863816183323,0.26700905396383234,0.5508133317454256,3.8888735829979164,-63.62429515642643,0.36000884606283223,10,0.2887496948242205,-0.1424999237060529,-0.6425004005432111,-0.9237504005432111,-1.1800003051757795,4,-0.1058448242653709,2.9428773841961853,10.520000457763672,4.299904634751402,10.479999542236328,1.1728384596184191,10.47249984741211,-0.1058448242653709
4842,2006-10-30,10.287500381469727,10.352499961853027,10.1850004196167,10.1850004196167,3045200.0,0.010559928592466905,-2.268284967295937,-0.3445380845068596,54.406144827895325,64.79137086076983,0.16912021002777777,-0.03335880041905526,-0.6779370551564767,-0.8539782858936835,26.646525054873692,0.17249965667724787,0.4007126874711062,-0.025249719619750977,-0.6445787440419988,0.5940793048024968,-0.33491423183087576,0.2844147925913738,0.4205807252334193,28.7356674632232,-33.374371072698196,0.309664512211124,10,0.18124961853027344,-0.25,-0.7012505531311035,-1.0312504768371582,-1.3675003051757812,0,-0.12466587795601947,-1.0300759211933996,10.18000030517578,2.9428773841961853,10.520000457763672,4.299904634751402,10.479999542236328,-0.12466587795601947
4843,2006-10-31,10.0600004196167,10.380000114440918,9.947500228881836,10.167499542236328,4355600.0,-0.022114211753791024,-1.6015069510771516,-1.0487723183133448,39.5411655264617,61.73963169475319,0.3643948780708186,0.24198958899097534,-0.4297428539386168,-0.6324791942645263,27.07507283915077,0.43249988555908203,0.3421839211013644,-0.275249719619751,-0.8146156772846247,0.26411623804512274,-0.5449326984521878,-0.005566740787314117,0.6262574580771094,17.307731809018538,-39.774150386908076,0.2696829788324373,10,0.30124950408935547,-0.003750324249267578,-0.44375061988830566,-0.8037505149841309,-1.1600008010864258,1,-0.09269391653454107,-2.268284967295937,10.287500381469727,-1.0300759211933996,10.18000030517578,2.9428773841961853,10.520000457763672,-0.09269391653454107
4844,2006-11-01,9.807499885559082,10.202500343322754,9.74250030517578,10.157500267028807,3671600.0,-0.025099455618833644,1.0909067264301926,3.2558440751944904,25.81080342662844,56.936158721313156,0.5356625599972471,0.5104210286904589,-0.15961964955595676,-0.3779683465853303,27.039504993154033,0.46000003814697443,0.2696879311618243,-0.5212502479553223,-1.0834488320635174,0.040948336152872855,-0.8023495400094198,-0.2401509559012247,0.8344325332060087,7.602294173548933,-42.45384533707148,0.28109929205409756,11,0.37000036239624023,0.2487502098083496,-0.1893749237060547,-0.5512499809265137,-0.8649997711181641,2,-0.08258980121274895,-1.6015069510771516,10.0600004196167,-2.268284967295937,10.287500381469727,-1.0300759211933996,10.18000030517578,-0.08258980121274895
4845,2006-11-02,9.767499923706056,9.869999885559082,9.55500030517578,9.74250030517578,3622400.0,-0.004078507501378947,1.7391322375731997,-0.07142740366538564,26.057290181294377,52.004632843064314,0.5215564465123386,0.5639785318201032,-0.09710160998084305,-0.33130028983094206,27.0756715980773,0.31499958038330256,0.21184839337932182,-0.5515002250671373,-1.1462634317491496,0.04326298161487507,-0.8488818284081443,-0.2541186217261302,0.802477925971889,22.48673938141367,-21.338940698139353,0.2973816033410062,11,0.3162503242492658,0.2887501716613752,-0.14937496185302912,-0.5112500190734881,-0.9349994659423846,3,-0.06680318993443268,1.0909067264301926,9.807499885559082,-1.6015069510771516,10.0600004196167,-2.268284967295937,10.287500381469727,-0.06680318993443268
4846,2006-11-03,9.350000381469727,9.505000114440918,9.1875,9.5,7734000.0,-0.04274374665957703,2.9687552154113916,-6.000076295108631,20.337090595187036,46.61060501948439,0.8742223952237502,0.9892752060490047,0.3415915139154677,0.08647560530010878,27.646272481369817,0.5799999237060565,0.12069303224965822,-0.9417497634887688,-1.6562041521486055,-0.22729537482893214,-1.298976957818688,-0.5845225691588496,1.1184797137580027,13.626865062894517,-23.63514739937724,0.3572271943299184,11,0.5424995422363281,0.6374998092651367,0.22687458992004395,-0.0937504768371582,-0.5075006484985352,4,-0.017379719234212776,1.7391322375731997,9.767499923706056,1.0909067264301926,9.807499885559082,-1.6015069510771516,10.0600004196167,-0.017379719234212776
4847,2006-11-06,9.449999809265137,9.475000381469727,9.104999542236328,9.3125,9202800.0,0.010695125531074101,2.94665554476143,-0.9166677263074908,25.51962036273106,42.21606976313057,0.7053474595567231,0.8949956947478199,0.26688308556387597,-0.01893027687250992,28.309401623893233,0.37000083923339844,0.036934715126564654,-0.8162503242492676,-1.6123056756182468,-0.020194972880288375,-1.2142779999337563,-0.41822264856477886,0.8647626745352657,27.05883232917083,-7.10426129375902,0.3980276756844894,11,0.40124988555908203,0.4962501525878906,0.1268751621246338,-0.19374990463256836,-0.6399993896484375,0,-0.04761902839658683,2.9687552154113916,9.350000381469727,1.7391322375731997,9.767499923706056,1.0909067264301926,9.807499885559082,-0.04761902839658683
4848,2006-11-07,9.457500457763672,9.725000381469727,9.265000343322754,9.387499809265137,5466400.0,0.0007937194338545339,-1.9206390534694113,0.5090963316433045,19.274100025256317,37.16623268615245,0.6020387878446538,0.8808740983171344,0.2764972055921646,-0.03272684928831637,28.323839726893652,0.46000003814697266,-0.04741462517868378,-0.7758747100830075,-1.6488223699541624,0.09707294978814751,-1.212348540018585,-0.33940088014743,0.6878952142177592,32.118511000484006,3.0286129643430186,0.4364738299355778,11,0.3937492370605469,0.48874950408935547,0.11937451362609863,-0.20125055313110352,-0.4825000762939453,1,-0.05683323874739987,2.94665554476143,9.449999809265137,2.9687552154113916,9.350000381469727,1.7391322375731997,9.767499923706056,-0.05683323874739987
4849,2006-11-08,9.4975004196167,9.595000267028807,9.359999656677246,9.359999656677246,3477600.0,0.004229443290186818,-2.4181717297821907,1.9642784158253974,23.415993883872446,32.205388829392305,0.4559645154379126,0.8074518179657204,0.26039368295568543,-0.07510178022701908,27.26875693763163,0.23500061035156072,-0.1317091904307972,-0.6883747577667236,-1.6140569587285274,0.23730744319508013,-1.1512158582476246,-0.22553365728582264,0.5022397942004169,51.30728120664057,19.318290309651783,0.4628411004809015,11,0.30499935150146484,0.4487495422363281,0.09187459945678711,-0.24125051498413086,-0.6225004196166992,2,-0.06291137401292579,-1.9206390534694113,9.457500457763672,2.94665554476143,9.449999809265137,2.9687552154113916,9.350000381469727,-0.06291137401292579
4850,2006-11-09,9.25,9.515000343322754,9.149999618530273,9.505000114440918,4689200.0,-0.02605953236974823,1.65454520233459,-1.8545359966708281,21.794873048880973,28.46189798646752,0.563643363818608,0.9913839010202743,0.526989420166057,0.17063608744400582,25.968841780779428,0.36500072479248047,-0.22438296205988983,-0.8632501602172855,-1.8445155864894396,0.11801526605486856,-1.3538828733533617,-0.37261744708120936,0.624476519795806,23.387138950159816,-8.991287249741788,0.4906327131360766,11,0.49249982833862305,0.6962499618530273,0.33937501907348633,0.018749713897705078,-0.3549995422363281,3,-0.03324323087125214,-2.4181717297821907,9.4975004196167,-1.9206390534694113,9.457500457763672,2.94665554476143,9.449999809265137,-0.03324323087125214
4851,2006-11-10,9.175000190734863,9.302499771118164,9.130000114440918,9.225000381469727,4730000.0,-0.008108087488122862,-1.4642747665206641,0.1960790913544787,20.496905594571345,24.694204738320412,0.5376293722807031,1.0019803891444603,0.6145621365656311,0.2405851655122877,24.61643790037208,0.1724996566772461,-0.3275610066313259,-0.8647499561309822,-1.897191957746669,0.16769204548470462,-1.3809709569388264,-0.3485289553231379,0.5917495522026162,11.290411894456083,-20.678554192596756,0.5162210008078437,11,0.5674996376037598,0.7712497711181641,0.4412498474121094,0.19999980926513672,-0.23750019073486328,4,-0.0373296703924928,1.65454520233459,9.25,-2.4181717297821907,9.4975004196167,-1.9206390534694113,9.457500457763672,-0.0373296703924928
4852,2006-11-13,9.237500190734863,9.335000038146973,9.157500267028807,9.199999809265137,3126800.0,0.0068119889592062055,-1.8979680809653012,-0.7500047683533922,18.575090040879417,22.364640795477932,0.3470159924680001,0.8713321477260116,0.5660234931342814,0.17342643031667038,23.002490831338072,0.17749977111816584,-0.44937492538527124,-0.730624961853028,-1.7776242364003778,0.3163743126943217,-1.254124599126703,-0.20712532457935318,0.43660452410445494,18.06723160491294,-11.429616492899424,0.5234996372736752,11,0.41624975204467773,0.7087497711181641,0.39812469482421875,0.13749980926513672,-0.3325004577636719,0,-0.04276053581680617,-1.4642747665206641,9.175000190734863,1.65454520233459,9.25,-2.4181717297821907,9.4975004196167,-0.04276053581680617
4853,2006-11-14,9.324999809265137,9.34000015258789,9.140000343322754,9.234999656677246,2908000.0,0.009472218319197978,2.333306842565366,2.3999796551548753,21.7604119497897,21.914597298051405,0.16124931416624833,0.7278190437248622,0.4858109690580168,0.08069171300977018,22.231194335695832,0.19999980926513672,-0.5278422645153231,-0.5838753223419193,-1.6358665013602316,0.468115856676393,-1.1098709118510754,-0.05787973283276315,0.2694301814097635,41.93540448083234,14.279857477710745,0.525995589509156,11,0.16249990463256836,0.6212501525878906,0.30124998092651367,0.05000019073486328,-0.5,1,-0.05522781771392038,-1.8979680809653012,9.237500190734863,-1.4642747665206641,9.175000190734863,1.65454520233459,9.25,-0.05522781771392038
4854,2006-11-15,9.537500381469727,9.65999984741211,9.3125,9.3125,5134000.0,0.022788265581888068,-2.0888822955961515,2.5,27.846679322110916,22.11341831369769,-0.10457562755714811,0.4479072456052329,0.2924048132183863,-0.1381367427422262,20.695897734153448,0.3474998474121094,-0.6141816976132723,-0.3139997482299801,-1.3115194901744722,0.683519993714512,-0.8127596192022271,0.18476012274226683,-0.43250083923339844,76.88688157338348,53.26775055059138,0.4987598709722465,11,-0.12250041961669922,0.4087495803833008,0.11624956130981445,-0.1275005340576172,-0.7899999618530256,2,-0.058977717169256816,2.333306842565366,9.324999809265137,-1.8979680809653012,9.237500190734863,-1.4642747665206641,9.175000190734863,-0.058977717169256816
4855,2006-11-16,9.56999969482422,9.637499809265137,9.4975004196167,9.625,5033200.0,0.0034075294421624935,2.4999880790596762,-0.24444538634339905,34.031396359061034,23.635007843017025,-0.18778403973014335,0.36376624243025013,0.28323682556895413,-0.17180953927105946,19.15096190424732,0.1399993896484375,-0.6548643695358223,-0.23687543869018413,-1.1985145090438802,0.724763631663512,-0.7176949738670313,0.24394409648666304,-0.4539001464843775,83.01883057877298,54.553311013384544,0.48081953517684795,11,-0.15499973297119318,0.3762502670288068,0.2675004005432111,4.7683715642676816e-07,-0.7174997329711932,3,-0.07262274994638718,-2.0888822955961515,9.537500381469727,2.333306842565366,9.324999809265137,-1.8979680809653012,9.237500190734863,-0.07262274994638718
4856,2006-11-17,9.352499961853027,9.572500228881836,9.337499618530273,9.55500030517578,5284000.0,-0.022727245549320596,-1.0215016714862897,3.681803995006329,26.856419575256055,23.783541088853134,0.03364575677191084,0.5298708477474428,0.5163799173981758,0.04503635403290929,18.71049682808632,0.2350006103515625,-0.6544354945188449,-0.40450015068054235,-1.3508819018554217,0.541881600494337,-0.877691026267982,0.06869072490689732,-0.2255224075317397,40.865350228056755,11.920366735289136,0.4731908755874399,11,0.07500028610229492,0.59375,0.5762500762939453,0.3087501525878906,-0.3874998092651367,4,-0.04891734893936428,2.4999880790596762,9.56999969482422,-2.0888822955961515,9.537500381469727,2.333306842565366,9.324999809265137,-0.04891734893936428
4857,2006-11-20,9.44499969482422,9.537500381469727,9.3100004196167,9.3774995803833,3591600.0,0.00989037512413593,-1.2469305578449148,-0.333333333333345,33.6869771548116,25.38497188102594,-0.06664641361704149,0.3848409209836383,0.43955083354630986,-0.057884793315368555,17.83988699509646,0.22749996185302734,-0.6523615488028849,-0.2661253929138159,-1.1772156649441197,0.6449648791164879,-0.7216705289289678,0.18941974310133602,-0.3073616946411164,58.653777379190785,27.070328392524434,0.45554513601515184,11,-0.049999713897706854,0.5012502670288068,0.4875004291534406,0.25875043869018377,-0.5474996566772479,0,-0.053732102829217254,-1.0215016714862897,9.352499961853027,2.4999880790596762,9.56999969482422,-2.0888822955961515,9.537500381469727,-0.053732102829217254
4858,2006-11-21,9.369999885559082,9.460000038146973,9.329999923706056,9.43000030517578,1812800.0,-0.007940689432339276,1.1666706403134117,-0.8888935983836517,37.18886174475359,26.91529053223496,-0.005994196966033982,0.3931670980547288,0.524595401250874,0.006071843512648556,16.922228324919182,0.1300001144409162,-0.5933142946458858,-0.286000204086303,-1.1343801609939952,0.5623797528213892,-0.7101901825401491,0.1381897743675431,-0.2219146484313974,17.142732581110135,-16.752331218995305,0.4241899784538465,11,0.02500009536743164,0.5699996948242188,0.6312503814697266,0.3712501525878906,-0.39999961853027344,1,-0.04962648434014849,-1.2469305578449148,9.44499969482422,-1.0215016714862897,9.352499961853027,2.4999880790596762,9.56999969482422,-0.04962648434014849
4859,2006-11-22,9.397500038146973,9.462499618530273,9.317500114440918,9.432499885559082,2971200.0,0.0029349149331658886,2.0526432027626638,0.5833267106413588,39.08554099255347,28.836475859309676,-0.05494969903343261,0.2955643822412597,0.5011384723469376,-0.035617108633303474,15.969602157692952,0.14499950408935547,-0.5553502599950129,-0.20437507629394602,-0.9649929052959507,0.5562427527080587,-0.5846839907949484,0.17593383820705633,-0.23917650881359975,26.71749056515865,-8.26453940790757,0.380308914501002,11,-0.0025000572204589844,0.5424995422363281,0.7281250953674316,0.34375,-0.39000034332275213,2,-0.06092048167681874,1.1666706403134117,9.369999885559082,-1.2469305578449148,9.44499969482422,-1.0215016714862897,9.352499961853027,-0.06092048167681874
4860,2006-11-24,9.295000076293944,9.380000114440918,9.2475004196167,9.322500228881836,1050000.0,-0.010907152055009806,-1.1632697547683923,0.7857220708447374,48.007234107837085,31.893179027450316,0.06102191483742736,0.3178828710820678,0.6028666083377896,0.05762231960309627,15.564520027211074,0.14999961853027344,-0.508971523571681,-0.2456250190734881,-0.8821037175694588,0.3908536794224826,-0.5638643683214735,0.07261433017449725,-0.1266430205989959,14.615287554982478,-22.115110750494168,0.3182393492479855,11,0.1050000190734881,0.6449995040893572,0.8606250286102313,0.4462499618530291,0.07750034332275568,4,-0.0589025984059528,2.0526432027626638,9.397500038146973,1.1666706403134117,9.369999885559082,-1.2469305578449148,9.44499969482422,-0.0589025984059528
4861,2006-11-27,9.102499961853027,9.414999961853027,9.074999809265137,9.282500267028807,4038400.0,-0.020710071313702283,-1.8936108044932147,6.545429324455054,38.20034351708653,34.07376274702888,0.27061434500235393,0.44851606208517936,0.7862168931651325,0.23984809320010925,15.743613452764183,0.3400001525878906,-0.4862777116338659,-0.3842501163482659,-0.9735140656045687,0.20501383290803687,-0.6788820909764173,-0.08961814172011451,0.557499885559082,5.94597158157153,-30.685604963159005,0.29463197462815116,11,0.2649998664855957,0.7412500381469727,1.0575003623962402,0.6387500762939453,0.005000114440916192,0,-0.027464982262862536,-1.1632697547683923,9.295000076293944,2.0526432027626638,9.397500038146973,1.1666706403134117,9.369999885559082,-0.027464982262862536
4862,2006-11-28,9.005000114440918,9.109999656677246,8.892499923706055,9.095000267028807,4895600.0,-0.010711326319221559,2.625027815748482,0.49999999999999506,35.519980175769206,35.602603661026606,0.3706428065562477,0.46905657188844074,0.875985529075832,0.3301945366416241,16.112417263480776,0.2174997329711914,-0.4385313204731265,-0.41762495040893555,-0.9113740112516631,0.07612411043379197,-0.6644994808302993,-0.1707504199875718,0.6432997322082521,19.736886134571886,-16.744078464130855,0.2468745304213641,11,0.27124977111816406,0.747499942779541,1.1693751811981201,0.7362499237060547,-0.11499977111816406,1,-0.004441972386972082,-1.8936108044932147,9.102499961853027,-1.1632697547683923,9.295000076293944,2.0526432027626638,9.397500038146973,-0.004441972386972082
4863,2006-11-29,9.1274995803833,9.164999961853027,8.97249984741211,8.97249984741211,2899600.0,0.013603494101675384,-1.4838767235385686,-1.7222163353537405,38.75376397322526,36.81450195559487,0.24270473550258131,0.2878739572832778,0.7485502262243671,0.202059555202176,17.444357416224943,0.19250011444091797,-0.3743494653969428,-0.24850044250488246,-0.6577018366486058,0.1607009516388409,-0.453101139576745,-0.04389974543301989,0.49056826934814524,41.22803201670437,6.348928246252669,0.2046006970718618,11,0.13750028610229492,0.6175003051757812,1.1143755912780762,0.6137504577636719,0.005000114440919745,2,-0.025198526738981153,2.625027815748482,9.005000114440918,-1.8936108044932147,9.102499961853027,-1.1632697547683923,9.295000076293944,-0.025198526738981153
4864,2006-11-30,8.9975004196167,9.140000343322754,8.977499961853027,9.079999923706056,3662400.0,-0.014242581949386657,-1.6530583646682393,-0.5322557820450619,41.734859964150566,37.67044235616037,0.3219008051958596,0.3732134226146755,0.8757085357588679,0.3252108762002983,18.701726781540856,0.16250038146972656,-0.3122491320132532,-0.33799962997436594,-0.7272316189918442,0.0512323590431123,-0.5326156244831051,-0.14338363546562682,0.5915447130737306,20.095787223867955,-15.5662402103649,0.19461599450873912,11,0.2349996566772461,0.7474994659423828,1.2674999237060547,0.7437496185302734,0.28249931335449396,3,-0.0030564213731998358,-1.4838767235385686,9.1274995803833,2.625027815748482,9.005000114440918,-1.8936108044932147,9.102499961853027,-0.0030564213731998358
4865,2006-12-01,9.114999771118164,9.170000076293944,8.957500457763672,9.0600004196167,6257200.0,0.013059110421966613,1.5757535473803188,-0.6666628134139291,48.08915475735622,40.0296351541715,0.14871082218532194,0.21536589939901774,0.7588511769207358,0.21173630914135266,19.352712170285436,0.21249961853027166,-0.2567386494699875,-0.18787527084350586,-0.531337819225131,0.1555872775381193,-0.35960654503431755,-0.01614399665269417,0.44618355321289016,42.583699745017626,3.680248876365802,0.1717312741908125,12,0.10000038146972656,0.630000114440918,1.1500005722045898,0.6537504196166992,0.32250022888183594,4,-0.01179375523788484,-1.6530583646682393,8.9975004196167,-1.4838767235385686,9.1274995803833,2.625027815748482,9.005000114440918,-0.01179375523788484
4866,2006-12-04,9.1875,9.217499732971193,8.9375,9.072500228881836,4540800.0,0.007953947416604601,2.2000108991825167,2.0909295833261083,48.417712541504535,41.66638353047071,0.05626035243460947,0.1370963452620142,0.6898635062627996,0.14679698835906052,18.938729712652616,0.2799997329711932,-0.22549436392682942,-0.1072500228881843,-0.4536939924307113,0.23919394665434268,-0.2804720076594478,0.06597196188307919,0.3469359883060541,90.76930751466409,47.19656563973416,0.1732219847712636,12,-0.010000228881835938,0.5087499618530273,1.077500343322754,0.5812501907348633,0.2650003433227539,0,0.02013610009433453,1.5757535473803188,9.114999771118164,-1.6530583646682393,8.9975004196167,-1.4838767235385686,9.1274995803833,0.02013610009433453
4867,2006-12-05,9.0,9.135000228881836,8.949999809265137,9.095000267028807,8324400.0,-0.020408163265306145,1.1142882055138663,-0.8260909226609899,40.327371913681034,42.01510688257376,0.19444708793832177,0.3047812163150745,0.869017755692628,0.3402855051690956,18.30330293819376,0.23750019073486328,-0.2259234271216357,-0.2722500324249264,-0.634337940494774,0.08983787564492118,-0.4532939864598511,-0.09120607839000172,0.5087585457220545,22.321449858821865,-20.57197964264553,0.18104395403492424,12,0.17749977111816406,0.6362500190734863,1.2531251907348633,0.7687501907348633,0.46000003814697266,1,0.011944452921549331,2.2000108991825167,9.1875,1.5757535473803188,9.114999771118164,-1.6530583646682393,8.9975004196167,0.011944452921549331
4868,2006-12-06,8.920000076293945,9.047499656677246,8.887499809265137,9.0,4932000.0,-0.008888880411783817,-1.2068874799400173,0.8421020930582901,30.04841409333281,41.010981671549246,0.22786404181815456,0.3609546151572154,0.9391672528185921,0.42994115616103556,18.69318644015541,0.15999984741210938,-0.19340110291786772,-0.32537493705749476,-0.7087335931105976,0.05798371899560806,-0.5170542650840471,-0.13369560903094246,0.5641081245474684,9.848568043233193,-27.557495462979638,0.19167932802655174,12,0.23124980926513672,0.713749885559082,1.333125114440918,0.848750114440918,0.557499885559082,2,-0.003363198734820605,1.1142882055138663,9.0,2.2000108991825167,9.1875,1.5757535473803188,9.114999771118164,-0.003363198734820605
4869,2006-12-07,8.899999618530273,9.042499542236328,8.887499809265137,8.957500457763672,3327600.0,-0.0022422037659871608,-2.7575484348268366,0.7187611758815535,28.175863992812964,38.80749610321323,0.1898359182714433,0.35194084985290175,0.9493653623626397,0.4624930844168791,19.104139731029115,0.1549997329711914,-0.18939694523812278,-0.31550035476684535,-0.7091191694540946,0.0781184599204039,-0.5123097621104691,-0.11869094742322162,0.5483120788165632,3.78782186515618,-26.698139183306914,0.19680940734362432,12,0.2512502670288086,0.6450004577636719,1.3087503910064697,0.8687505722045898,0.3275003433227539,3,0.026123605197675426,-1.2068874799400173,8.920000076293945,1.1142882055138663,9.0,2.2000108991825167,9.1875,0.026123605197675426
4870,2006-12-08,8.942500114440918,9.052499771118164,8.789999961853027,8.875,3427600.0,0.004775336823853005,-1.2105229343430897,-1.1738979002885859,34.926461822838036,38.44373147051896,0.10289547163857371,0.3006358026876583,0.8935663089549575,0.4269708527170373,19.104186762251,0.2624998092651367,-0.19197042813039644,-0.25762486457824707,-0.6691830783213195,0.15393334916482537,-0.4634039714497842,-0.05184575770670996,0.47216286962101606,35.67256941191153,6.2310423559748145,0.2057791068715364,12,0.061249732971191406,0.3874998092651367,1.174375057220459,0.8262500762939453,0.24250030517578125,4,0.03774108070574789,-2.7575484348268366,8.899999618530273,-1.2068874799400173,8.920000076293945,1.1142882055138663,9.0,0.03774108070574789
4871,2006-12-11,8.832500457763672,8.979999542236328,8.774999618530272,8.887499809265137,3456400.0,-0.012300772185578346,-1.4117491963939814,-0.8148038259935857,27.767700628352543,37.58236707636156,0.1906129961328844,0.4043941062148946,0.9979834296804455,0.5479705370329384,19.071937936735118,0.20499992370605646,-0.206161200783205,-0.35049953460693395,-0.793742845705534,0.0927437764916661,-0.5721211901562349,-0.12887787905763304,0.5321894845215489,15.972428262620683,-9.370193981143258,0.22162165554930002,12,0.16374921798706055,0.4174995422363281,1.237499713897705,0.9362497329711914,0.11249923706054688,0,0.06849697264431387,-1.2105229343430897,8.942500114440918,-2.7575484348268366,8.899999618530273,-1.2068874799400173,8.920000076293945,0.06849697264431387
4872,2006-12-12,8.842499732971191,8.890000343322754,8.747500419616701,8.850000381469727,4352800.0,0.0011321001629533978,2.2571198134079875,0.1363770352516863,29.904726889077168,36.59914073367843,0.17337074132250407,0.38291746824621953,0.9873995803365627,0.5519752744583997,19.209089459484613,0.1424999237060529,-0.23525412421252767,-0.32075023651123047,-0.7883028550884568,0.14680238206599583,-0.5545265457998436,-0.08697392722261732,0.46322117693853393,31.14738208026475,4.570587238939343,0.233776309288613,12,0.14000034332275568,0.3937506675720215,1.0975003242492676,0.9262504577636719,0.09749984741210938,1,0.06898508665790981,-1.4117491963939814,8.832500457763672,-1.2105229343430897,8.942500114440918,-2.7575484348268366,8.899999618530273,0.06898508665790981
4873,2006-12-13,8.8100004196167,8.917499542236328,8.779999732971191,8.907500267028809,2112000.0,-0.003675353614466248,1.3404541986591563,12.998855689764781,27.70395281636719,35.04015105059138,0.17444085003518595,0.395113763942339,1.0151366872188348,0.5924041828562192,19.23808031692293,0.13749980926513672,-0.23484505469994055,-0.32749958038330007,-0.8138905663089506,0.15889140554235048,-0.5706950733461262,-0.0843040874204739,0.4287340314578625,20.491846848959092,-5.816523183033432,0.24319549296282555,12,0.17249965667724787,0.42624998092651367,1.0887494087219238,0.9587497711181641,0.22499942779541016,2,0.07377974887299188,2.2571198134079875,8.842499732971191,-1.4117491963939814,8.832500457763672,-1.2105229343430897,8.942500114440918,0.07377974887299188
4874,2006-12-14,8.975000381469727,9.085000038146973,8.817500114440918,8.852499961853027,3448800.0,0.018728712144625126,-1.7792183343159063,-1.2564165264681717,38.40578508284549,33.96422108675686,0.006608577863000065,0.19585351961736386,0.8366357162570459,0.43353962034670346,20.169322310220483,0.27499961853027344,-0.21689292063125087,-0.13437461853027344,-0.5872769355218885,0.31852769846134166,-0.360825777026081,0.09207653996553411,0.20478598582989171,67.40747229396355,37.983344391580104,0.22645115849580788,12,0.007499694824220526,0.22874975204467773,0.9237494468688965,0.7937498092651367,-0.10249996185302734,3,0.05598880880504353,1.3404541986591563,8.8100004196167,2.2571198134079875,8.842499732971191,-1.4117491963939814,8.832500457763672,0.05598880880504353
4875,2006-12-15,8.875,9.095000267028807,8.875,9.015000343322754,5198000.0,-0.01114210331134835,-2.1428532503184328,-1.1428560307043152,41.16503301015749,33.15836780549608,0.07709184613439923,0.2541468376159486,0.9208887781577069,0.5405533262557309,21.12973756954427,0.22000026702880682,-0.2159237325839456,-0.19962501525878906,-0.6081983273301592,0.2089482968125811,-0.40391167129447325,0.004661640776895126,0.25291205357766877,36.69054283989228,4.11909852468073,0.20428665603568502,12,0.06625032424926758,0.3287501335144043,0.9993748664855957,0.9187502861022949,-0.0024995803833007812,4,0.0397183055609045,-1.7792183343159063,8.975000381469727,1.3404541986591563,8.8100004196167,2.2571198134079875,8.842499732971191,0.0397183055609045
4876,2006-12-18,8.895000457763672,9.0024995803833,8.787500381469728,8.880000114440918,4427600.0,0.0022535727057657606,-1.1499940395298585,-0.10714504669586719,45.454552619652816,33.72805455060406,0.012557551056522342,0.20882063547271024,0.8872247648940856,0.5310668707140564,21.772235362167176,0.21499919891357244,-0.21271911648318564,-0.15674958229064906,-0.5507874978451603,0.23728833326386223,-0.3537685400679038,0.040269375486605696,0.19999980926513494,42.44607278116245,7.910296960365905,0.19701895777725525,12,0.02624988555908203,0.3087496757507324,0.9493744373321533,0.898749828338623,-0.0025005340576171875,0,0.032602579755902195,-2.1428532503184328,8.875,-1.7792183343159063,8.975000381469727,1.3404541986591563,8.8100004196167,0.032602579755902195
4877,2006-12-19,8.9375,8.957500457763672,8.772500038146973,8.8125,4685200.0,0.004777913440041859,1.242416886299533,8.333142602835526,41.59292558205873,35.01077804935138,-0.04441015727572939,0.13317922196404197,0.8291783512924162,0.49536357894015914,22.387883132873306,0.18500041961669922,-0.2302482088244826,-0.08887505531311035,-0.43922612988727217,0.26147601926105146,-0.26405059260019215,0.08630048197397144,0.15750026702880682,51.162742558388764,16.751680202323833,0.175175537287081,12,-0.016249656677246094,0.2662501335144043,0.9068748950958252,0.9100003242492676,0.1400003433227539,1,0.0008391266936189634,-1.1499940395298585,8.895000457763672,-2.1428532503184328,8.875,-1.7792183343159063,8.975000381469727,0.0008391266936189634
4878,2006-12-20,8.904999732971191,8.9975004196167,8.882499694824219,8.944999694824219,2698000.0,-0.00363639351371281,-1.7058981925074892,-0.31999969482421875,45.52054488322215,36.9379648149524,-0.01593744828675625,0.13603104267609822,0.8404366790427602,0.5334224103033414,22.943233072685743,0.11500072479248047,-0.2570075547261599,-0.09812531471252406,-0.4123111786543827,0.2160605492293346,-0.2552182466834534,0.05896761725840527,0.14830055236816264,41.08514753109442,4.662401275603045,0.15709293197092966,12,0.0162506103515625,0.2987504005432129,0.8950002193450928,0.9625005722045898,0.4149999618530291,2,0.0039303591759267675,1.242416886299533,8.9375,-1.1499940395298585,8.895000457763672,-2.1428532503184328,8.875,0.0039303591759267675
4879,2006-12-21,8.824999809265137,8.992500305175781,8.800000190734863,8.907500267028809,2550800.0,-0.00898370871476295,-1.9056687971440087,2.0625134110578642,35.42713591921276,36.993595270105146,0.058451777875390576,0.1801794613105443,0.887107971072437,0.6217256498603874,23.619995688556664,0.19250011444091797,-0.2565294414777384,-0.14950022697448695,-0.41255705016735966,0.11355659621838576,-0.2810286385709233,-0.017971815378050593,0.19160449218749953,16.278987242951775,-18.564514796407533,0.13152841159643636,12,0.09625053405761719,0.3787503242492676,0.8918750286102295,1.043750286102295,0.6725006103515625,3,0.023796038831241484,-1.7058981925074892,8.904999732971191,1.242416886299533,8.9375,-1.1499940395298585,8.895000457763672,0.023796038831241484
4880,2006-12-22,8.747500419616701,8.857500076293945,8.697500228881836,8.789999961853027,3191200.0,-0.008781800716536114,-1.2456130957957998,0.5151431081518257,28.000000000000043,37.019406311399315,0.11776591271978809,0.2261534709682973,0.9214703416097816,0.7039685551657779,24.249577203394217,0.15999984741210938,-0.23409194721509152,-0.19962463378906037,-0.43471274477529676,0.03546347719717602,-0.31716868928217856,-0.08208057829594217,0.24999999999999822,16.39354001532194,-10.905804340816083,0.1175440554931178,12,0.14874982833862127,0.41999959945678533,0.9331245422363263,1.1212496757507306,0.7974996566772425,4,0.014289796399401089,-1.9056687971440087,8.824999809265137,-1.7058981925074892,8.904999732971191,1.242416886299533,8.9375,0.014289796399401089
4881,2006-12-26,8.852499961853027,8.867500305175781,8.725000381469728,8.75,2198000.0,0.012003376644699415,1.1509317172531166,-2.4117897854771675,41.9618384166591,38.35908537001953,0.017770387151399447,0.10694749613024612,0.7755181690030906,0.5997008692179051,24.340146116558,0.1424999237060529,-0.20371429785895323,-0.08212509155273473,-0.30886539764389553,0.14461521453842607,-0.19549524459831602,0.03124506149284656,0.1400003433227539,51.66654480835927,22.75695738668539,0.11337015304558043,12,0.04375028610229492,0.2825002670288086,0.828125,1.0162501335144043,0.5249996185302734,1,0.002259300519611207,-1.2456130957957998,8.747500419616701,-1.9056687971440087,8.824999809265137,-1.7058981925074892,8.904999732971191,0.002259300519611207
4882,2006-12-27,8.96500015258789,9.012499809265137,8.885000228881836,8.917499542236328,2545600.0,0.012708296099366967,-1.2666745786850226,0.4634207612649913,52.36842792120834,41.09958260389077,-0.08440144246445591,-0.009173364586859023,0.6217223196897841,0.48787562493127545,23.574010485985575,0.15999984741210938,-0.18924291162468165,0.03237509727478027,-0.19244906232659176,0.2571992568761523,-0.08003698252590574,0.1447871770754663,-0.2674999237060547,84.92072382463269,51.385883048584546,0.11241207980068585,12,-0.06874990463256836,0.15250015258789062,0.7218749523162842,0.903749942779541,0.31999969482421875,2,-0.008087030412476603,1.1509317172531166,8.852499961853027,-1.2456130957957998,8.747500419616701,-1.9056687971440087,8.824999809265137,-0.008087030412476603
4883,2006-12-28,8.897500038146973,9.017499923706056,8.8774995803833,8.979999542236328,1934400.0,-0.007529293172564344,-1.2857120614086595,-1.7368093478959203,49.87470756334176,42.3739073239459,-0.003558447536592624,0.04238539575489142,0.6514490537594231,0.5573814978433909,23.050785133921277,0.14000034332275568,-0.1546127288959358,-0.023625040054321644,-0.22918242600023042,0.18193234589158713,-0.12640373302727603,0.07915365291863274,-0.19369981765747113,62.49999999999966,24.161277839984223,0.10277869297295478,12,-0.0012497901916503906,0.18249988555908203,0.7731249332427979,0.9787502288818359,0.48499965667724787,3,0.020230436010570507,-1.2666745786850226,8.96500015258789,1.1509317172531166,8.852499961853027,-1.2456130957957998,8.747500419616701,0.020230436010570507
4884,2006-12-29,8.970000267028809,9.082500457763672,8.854999542236328,8.869999885559082,3631600.0,0.008148381969204754,-2.499985328207987,-1.2121331221750842,51.33820922397232,43.504260236591996,-0.08587299418392647,-0.034025200356726515,0.5355974558830567,0.4902030672258064,22.350988375156454,0.22750091552734375,-0.12250212531296434,0.050250196456909535,-0.15351618847928528,0.25401658139310435,-0.05163299601118787,0.15213338892500694,-0.2536520584106441,70.77918860941982,30.777065317523906,0.10188319246809777,12,-0.07999992370605469,0.1099996566772461,0.6974995136260986,0.90625,0.2674999237060547,4,0.039018887109949274,-1.2857120614086595,8.897500038146973,-1.2666745786850226,8.96500015258789,1.1509317172531166,8.852499961853027,0.039018887109949274
4885,2007-01-03,9.00749969482422,9.255000114440918,8.875,9.039999961853027,7872400.0,0.004180538091314245,-1.5546255661946908,-0.3250014305059999,59.16228275154097,45.027341362357355,-0.11465833588916752,-0.0843140230927073,0.4614615576723953,0.4606127516314391,21.593876679640417,0.38000011444091797,-0.08121137140978263,0.09312462806701838,-0.09394319015334318,0.28019244628737994,-0.0004092810431615135,0.18665853717719827,-0.26918235125732615,53.30178409162494,9.836233245357676,0.09353390911018036,1,-0.031249523162843573,0.048750400543211114,0.6600000858306867,0.9387502670288068,0.09500026702880682,2,0.054399194159733044,-2.499985328207987,8.970000267028809,-1.2857120614086595,8.897500038146973,-1.2666745786850226,8.96500015258789,0.054399194159733044
4886,2007-01-04,9.3725004196167,9.43000030517578,9.012499809265137,9.012499809265137,9558400.0,0.04052186923772094,-1.3194432670707315,-11.076850846563005,70.22904208835838,48.209132085279535,-0.4523746521034049,-0.4582384716643517,0.06693707964914353,0.10380783929820048,21.346532067909987,0.42250061035155895,-0.058016434650234316,0.44887533187866246,0.1976494519990819,0.700101211758243,0.3232623919388722,0.5744882718184527,-0.5928484543798831,90.00003317123684,43.118391566854655,0.12561293993979053,1,-0.3087501525878906,-0.3087501525878906,0.297499418258667,0.5737495422363281,-0.3875007629394531,3,0.018404870520592587,-1.5546255661946908,9.00749969482422,-2.499985328207987,8.970000267028809,-1.2857120614086595,8.897500038146973,0.018404870520592587
4887,2007-01-05,9.107500076293944,9.395000457763672,9.067500114440918,9.3725004196167,6450400.0,-0.02827424182004923,1.1129025807622617,-0.7361108167676903,59.64342175143387,49.77834062619194,-0.17961195128946983,-0.19475684175398023,0.2983226588988277,0.3781808154484967,21.085820646013264,0.3275003433227539,-0.037875735261454935,0.17849998474120987,-0.08395509364034837,0.4409550631227681,0.04727244555043164,0.3097275239319881,-0.26281327706323054,43.91307809172493,-6.046171999553053,0.13122753919077879,1,-0.04374980926513494,-0.04374980926513494,0.498124837875368,0.8237500190734881,-0.14000034332275213,4,0.02964584154022054,-1.3194432670707315,9.3725004196167,-1.5546255661946908,9.00749969482422,-2.499985328207987,8.970000267028809,0.02964584154022054
4888,2007-01-08,8.890000343322754,9.03499984741211,8.774999618530272,9.022500038146973,7614400.0,-0.023881386895326373,2.301604601877104,0.4999982006168252,47.33542244775569,51.101483573807826,0.039712566747207134,0.02148151851147162,0.47544103802764326,0.6021671140243043,20.35606134637962,0.3325004577636719,-0.03073890739924323,-0.03749976158142054,-0.3005137314676354,0.2255142083047943,-0.16900674652452885,0.09400722336168776,0.5399999618530256,17.55734415813241,-28.94750617220194,0.1315069849431075,1,0.1737499237060547,0.1737499237060547,0.6243746280670166,0.9499998092651367,0.2349996566772461,0,0.044431888507860284,1.1129025807622617,9.107500076293944,-1.3194432670707315,9.3725004196167,-1.5546255661946908,9.00749969482422,0.044431888507860284
4889,2007-01-09,9.13249969482422,9.175000190734863,8.9375,8.942500114440918,8722000.0,0.027277766269560022,-1.3750041723291133,-1.433962399953949,57.410066414183056,54.369268730939275,-0.17274701591382602,-0.21366092543277126,0.194303845725889,0.3622413963186464,19.51255658407452,0.2849998474121094,-0.0152409551186512,0.19337458610534775,-0.0846460096975914,0.4713951819082869,0.054364288203878175,0.3323848840068173,0.28440059661864936,54.580107102609965,6.551515119035187,0.13901029790146968,1,-0.05499935150146662,-0.06874942779541193,0.37250018119811834,0.7075004577636701,-0.019999504089357245,1,0.027374761385613455,2.301604601877104,8.890000343322754,1.1129025807622617,9.107500076293944,-1.3194432670707315,9.3725004196167,0.027374761385613455
4890,2007-01-10,9.279999732971193,9.289999961853027,9.020000457763672,9.095000267028807,5074400.0,0.016151113394569094,1.6341424836479685,0.9736835500855895,60.32170293102916,56.409253676980406,-0.2645933266939853,-0.3526610315303156,0.007793755172885497,0.21644242942721093,18.44668260339246,0.26999950408935547,0.0016348945292783412,0.32399964332580744,0.006893579482118994,0.6411057071694959,0.16544661140396322,0.48255267524765166,0.12406254501342495,77.09917328899414,27.19272481914274,0.15855303192184386,1,-0.17749977111816762,-0.2162494659423846,0.2087502479553205,0.5600004196166974,-0.09999942779541371,2,-0.00457969218310772,-1.3750041723291133,9.13249969482422,2.301604601877104,8.890000343322754,1.1129025807622617,9.107500076293944,-0.00457969218310772
4891,2007-01-11,9.4375,9.572500228881836,9.307499885559082,9.337499618530273,6706400.0,0.016972012021640337,-2.3125074505877024,0.5405441629808233,62.62626554537663,57.549013412999095,-0.36921114448682246,-0.487507032734964,-0.1767298020799224,0.0609376742947596,17.635207215886247,0.29250049591064275,0.043317884984396926,0.4512499332427975,0.07402153753987939,0.8284783289457156,0.26263573539133844,0.6398641310942565,-0.6625003814697283,83.07208456902329,31.947946114189364,0.18861419785145864,1,-0.2637500762939453,-0.30249977111816406,0.04250001907348633,0.4025001525878906,-0.11499977111816406,3,-0.0354966927837852,1.6341424836479685,9.279999732971193,-1.3750041723291133,9.13249969482422,2.301604601877104,8.890000343322754,-0.0354966927837852
4892,2007-01-12,9.452500343322754,9.524999618530273,9.359999656677246,9.4375,3752400.0,0.0015894403520799738,1.0625137836694065,0.15000286101203533,63.949062847757126,59.11283066682302,-0.34395822346760596,-0.47902431925222544,-0.22260187100908269,0.04939753621440701,16.679764432328305,0.16499996185302734,0.10508774029238666,0.43575024604797363,0.011721666650132079,0.8597788254458152,0.22373595634905286,0.6477645357468944,-0.6615507125854503,84.95300392231898,31.214021901066232,0.2120142896989206,1,-0.2787504196166992,-0.31750011444091797,-0.015625476837158203,0.3874998092651367,-0.03500080108642578,4,-0.049457886238084114,-2.3125074505877024,9.4375,1.6341424836479685,9.279999732971193,-1.3750041723291133,9.13249969482422,-0.049457886238084114
4893,2007-01-16,9.460000038146973,9.50749969482422,9.392499923706056,9.50749969482422,4176400.0,0.000793408574644161,3.8421306242090862,-3.1665713014178816,66.79895327902605,60.830691117384546,-0.29421622496567323,-0.45885668023185566,-0.2541885266158612,0.047592354411275295,15.863562842135565,0.11499977111816406,0.14586869891405563,0.4107499599456794,-0.04500880065637247,0.8665087205477313,0.18287057964465347,0.6386293402467054,-0.6534193954467789,82.28344091576732,22.822619297240294,0.22787938030102553,1,-0.28625011444091797,-0.3249998092651367,-0.05312514305114746,0.38000011444091797,-0.09749984741210938,1,-0.05206134283190256,1.0625137836694065,9.452500343322754,-2.3125074505877024,9.4375,1.6341424836479685,9.279999732971193,-0.05206134283190256
4894,2007-01-17,9.477499961853027,9.520000457763672,9.392499923706056,9.462499618530273,4170800.0,0.0018498862193960797,1.549976635291165,-0.31579898407853135,69.9453435155876,62.0288089800564,-0.25943957488864555,-0.46038452124088103,-0.28792858912011354,0.03566709286538483,16.09957050638481,0.1275005340576154,0.17027733889722185,0.403124904632568,-0.08932565528608372,0.8955754645512197,0.15689962467324214,0.6493501845918939,-0.6556009274291998,82.80537441010256,17.15753167287265,0.24622527995932605,1,-0.30375003814697266,-0.3424997329711914,-0.08500003814697266,0.3600001335144043,-0.18999958038330078,2,-0.03719334880209346,3.8421306242090862,9.460000038146973,1.0625137836694065,9.452500343322754,-2.3125074505877024,9.4375,-0.03719334880209346
4895,2007-01-18,9.227499961853027,9.529999732971193,9.175000190734863,9.524999618530273,6289600.0,-0.026378264416381025,1.3089409714145557,-19.832856507088817,59.493669052381094,60.83598975383669,0.027993069182262076,-0.19249118990564362,-0.056119070627907774,0.29231951608115025,16.00331850240956,0.3549995422363299,0.19974397685063217,0.13549990653991628,-0.3521140246871006,0.6231138377669332,-0.10830705907359217,0.37930687215342473,-0.3905889035400403,13.207488321989208,-51.96958105622918,0.2438069656135087,1,-0.053750038146972656,-0.0924997329711914,0.12062501907348633,0.6100001335144043,0.010000228881835938,3,-0.012462722470179322,1.549976635291165,9.477499961853027,3.8421306242090862,9.460000038146973,1.0625137836694065,9.452500343322754,-0.012462722470179322
4896,2007-01-19,9.1850004196167,9.36750030517578,8.927499771118164,9.029999732971193,9150000.0,-0.0046057482971577635,-1.4444432670707315,-0.5210113126741,55.77428603324995,60.40608578514959,0.04592860393709941,-0.13402304576640134,-0.019219589315000007,0.34280876887514466,15.427914001462522,0.4400005340576154,0.22378861589828247,0.07850036621093714,-0.40163779824282386,0.5586385306646982,-0.16156871601594425,0.31856944843781854,-0.33337757789233535,42.7386995522082,-19.11719106038676,0.24006908222688086,1,-0.011250495910644531,-0.05000019073486328,-0.018125534057617188,0.6037497520446777,-0.25750064849853516,4,-0.0005443782485018422,1.3089409714145557,9.227499961853027,1.549976635291165,9.477499961853027,3.8421306242090862,9.460000038146973,-0.0005443782485018422
4897,2007-01-22,8.944999694824219,9.225000381469727,8.9375,9.225000381469727,4938800.0,-0.02612963678040814,1.0535691173765847,-1.8064480403618,51.14319251089208,60.829171347720305,0.2910629412798542,0.1123274313971443,0.20905301037509894,0.5907221843463226,14.755231482161319,0.28750038146972656,0.23201026702548688,-0.16187534332275355,-0.6414691750032873,0.31771848835778016,-0.4016722591630195,0.07792157251751242,-0.07895930535670459,2.9045518363573826,-56.438009944439656,0.23979691584026663,1,0.30500030517578125,0.1900005340576172,0.17812514305114746,0.8362503051757812,-0.12749958038330078,0,0.04220240882468085,-1.4444432670707315,9.1850004196167,1.3089409714145557,9.227499961853027,1.549976635291165,9.477499961853027,0.04220240882468085
4898,2007-01-23,8.9399995803833,9.042499542236328,8.9399995803833,8.962499618530273,4117600.0,-0.0005589843053668275,-8.111092273131861,0.08035708203622591,49.25371434753027,59.922910006981105,0.3396155055990988,0.12657358334205782,0.20178328409916446,0.5993351966070151,14.31428621117826,0.10249996185302734,0.18971646372925655,-0.168625450134277,-0.6453646343036219,0.3081137340350679,-0.40699504221895033,0.06974414195039635,-0.059829994127500896,2.074657270797614,-53.51532995254644,0.23836959208467254,1,0.3100004196166992,0.19500064849853516,0.16937565803527832,0.8275008201599121,-0.08999919891357422,1,0.05341163134960181,1.0535691173765847,8.944999694824219,-1.4444432670707315,9.1850004196167,1.3089409714145557,9.227499961853027,0.05341163134960181
4899,2007-01-24,9.03499984741211,9.052499771118164,8.975000381469727,9.0,4490400.0,0.010626428578057734,1.2142779291553134,-1.5555461365659307,50.6650577601142,58.849949432435,0.256281138904237,0.05071272354876655,0.09407459460649292,0.5114908421547533,13.45032733120094,0.11250019073486328,0.18226465378185175,-0.08412518501281774,-0.5434962852740739,0.3752459152484384,-0.3138107351434467,0.14556036511781123,-0.14098364830378962,17.842337444025986,-36.46581904838523,0.22968555013062822,1,0.21500015258789062,0.10000038146972656,0.07437539100646973,0.7325005531311035,-0.3474998474121094,2,0.03624796334850622,-8.111092273131861,8.9399995803833,1.0535691173765847,8.944999694824219,-1.4444432670707315,9.1850004196167,0.03624796334850622
4900,2007-01-25,8.8725004196167,9.032500267028807,8.850000381469727,9.012499809265137,5734000.0,-0.01798554848254419,1.0277730682829855,-4.0,36.59517261762922,55.957605773796395,0.39660522833040623,0.2351112716661259,0.24969422124787855,0.6790763714106021,12.29146944672984,0.1849994659423828,0.21222577143713295,-0.25287461280822754,-0.6939954778865367,0.18824625227008163,-0.47343504534738123,-0.032314180269073844,0.6999998092651367,4.347834099344329,-43.5682316545319,0.2205604325391544,1,0.31749963760375977,0.2624998092651367,0.22062468528747559,0.8949999809265137,-0.3625001907348633,3,0.0467737325698494,1.2142779291553134,9.03499984741211,-8.111092273131861,8.9399995803833,1.0535691173765847,8.944999694824219,0.0467737325698494
4901,2007-01-26,8.8725004196167,8.930000305175781,8.837499618530273,8.882499694824219,3748800.0,0.0,-1.3124918044512262,0.07142370572207085,42.65625810250934,53.59173857987997,0.34423130190203466,0.24947731425196018,0.2450904114311001,0.6812202675921561,11.160863415159437,0.09250068664550781,0.20397540019975047,-0.2538746356964108,-0.6924743089108407,0.18472503751801916,-0.47317447230362575,-0.03457479908919581,0.6855498123168946,9.032447012728758,-37.762810739581234,0.21929983660721494,1,0.3112492561340332,0.2624998092651367,0.19999980926513672,0.8949999809265137,-0.36500072479248047,4,0.0411383210882883,1.0277730682829855,8.8725004196167,1.2142779291553134,9.03499984741211,-8.111092273131861,8.9399995803833,0.0411383210882883
4902,2007-01-29,8.892499923706055,8.979999542236328,8.837499618530273,8.885000228881836,3807200.0,0.0022541001007041483,-1.7804614812058057,-0.7500238435860753,50.08911165101688,51.735089510101176,0.2642284190965203,0.23586047214838857,0.2186097028558045,0.6637023073959831,10.863940946745993,0.1424999237060547,0.17592550006220797,-0.23025012016296387,-0.6756119132866925,0.21511167296076472,-0.45293101672482905,-0.007569223601098685,0.6367282836914061,25.58151913557247,-23.88304332430541,0.22268089656186463,1,0.29124975204467773,0.24250030517578125,0.17000031471252441,0.8750004768371582,-0.3299999237060547,0,0.003935883914803817,-1.3124918044512262,8.8725004196167,1.0277730682829855,8.8725004196167,1.2142779291553134,9.03499984741211,0.003935883914803817
4903,2007-01-30,9.077500343322754,9.085000038146973,8.904999732971191,8.949999809265137,4967600.0,0.020804095721554727,1.526321425225201,17.000762970498474,47.9554148482452,49.291764102618686,0.02152845726257624,0.0685513121507455,0.0263233655976034,0.47833253242975715,10.32105486537837,0.19250011444091797,0.13041020391797709,-0.054249715805053,-0.48755738989184216,0.37905795828173616,-0.27090355284844847,0.16240412123834247,0.42405872052001925,96.96982541046458,46.16322124435472,0.216653837043395,1,0.10624933242797852,0.05749988555908203,-0.015000104904174805,0.690000057220459,-0.25,1,-0.028642271445694534,-1.7804614812058057,8.892499923706055,-1.3124918044512262,8.8725004196167,1.0277730682829855,8.8725004196167,-0.028642271445694534
4904,2007-01-31,9.31999969482422,9.369999885559082,9.0,9.09000015258789,6138800.0,0.026714331294941163,1.2424240672774036,1.8039104223076716,51.388887969063845,48.391232871138996,-0.2745317508938463,-0.15429321700779575,-0.22764483641269173,0.24142083265865644,10.509541428376046,0.36999988555908203,0.08303113696576503,0.1707496643066424,-0.26332255067238464,0.6048218792856694,-0.04628644318287023,0.38778577179615503,0.15499699120605293,90.61029752832847,41.34789027636804,0.21703610748951338,1,-0.2162499427795428,-0.1849994659423846,-0.2574994564056414,0.44750070571899236,-0.4324998855590838,2,-0.050429112526205744,1.526321425225201,9.077500343322754,-1.7804614812058057,8.892499923706055,-1.3124918044512262,8.8725004196167,-0.050429112526205744
4905,2007-02-01,9.4975004196167,9.515000343322754,9.31999969482422,9.352499961853027,5852800.0,0.01904514276873326,1.1666701987877564,0.6304380276317268,52.05480883729468,47.977957627143965,-0.4578533747930127,-0.309047105278621,-0.41583601093638656,0.07231311430181186,11.401292614946119,0.19500064849853338,0.03043095287386599,0.3237503528594967,-0.1314347240056417,0.7789354297246351,0.0961578144269275,0.5513428912920659,-0.6600008010864258,97.41698819415802,50.26539573978083,0.22759253843256957,2,-0.32125043869018555,-0.3625001907348633,-0.4350001811981201,0.26999998092651367,-0.7200002670288104,3,-0.08528564188780408,1.2424240672774036,9.31999969482422,1.526321425225201,9.077500343322754,-1.7804614812058057,8.892499923706055,-0.08528564188780408
4906,2007-02-02,9.545000076293944,9.5625,9.447500228881836,9.5,5836000.0,0.005001279766109423,1.874997019764919,0.3103443739969886,53.098819871450345,48.195249556094886,-0.5016731008865456,-0.3614949389108286,-0.4666828418687192,0.03077362563364794,11.54426333396597,0.11499977111816406,-0.03199667699388087,0.36262502670287944,-0.11442864294579103,0.8396786963515499,0.1240981918785451,0.6011518615272138,-0.6939504432678198,97.58621868990186,52.93532420285726,0.238526834824335,2,-0.3450002670288068,-0.3962497711181623,-0.5131249427795392,0.1975002288818377,-0.9049997329711896,4,-0.10843371808688018,1.1666701987877564,9.4975004196167,1.2424240672774036,9.31999969482422,1.526321425225201,9.077500343322754,-0.10843371808688018
4907,2007-02-05,9.3774995803833,9.442500114440918,9.3100004196167,9.4375,4508400.0,-0.017548506503069494,2.785670494952385,-1.3333403975756046,47.503768528115636,48.00081113171548,-0.2976743530214101,-0.1820641441521218,-0.30752690118548465,0.20264219463229338,11.446057618345568,0.23499965667724432,-0.06050692560924098,0.1816245555877689,-0.3017470029194822,0.66499611409502,-0.060061223665856645,0.42331033484139446,-0.4979919326782216,71.86306547787404,30.651686709703803,0.24168577925362558,2,-0.17749977111816406,-0.2037496566772461,-0.3618743419647217,0.36500072479248047,-0.6599998474121094,0,-0.09277525187833935,1.874997019764919,9.545000076293944,1.1666701987877564,9.4975004196167,1.2424240672774036,9.31999969482422,-0.09277525187833935
4908,2007-02-06,9.28499984741211,9.422499656677246,9.22249984741211,9.422499656677246,4904400.0,-0.00986400822290523,1.9090921701496057,2.2916474608598905,44.42836125349518,47.307844853202255,-0.16884575385445544,-0.06161371292181528,-0.22220078713914582,0.29650163461002954,11.858930224139632,0.19999980926513672,-0.07969063828060996,0.06937484741211009,-0.39320623732735704,0.5319559321515772,-0.16191569495762437,0.30066538978184454,-0.3781725056152325,50.66663953993056,14.108693031202947,0.23129054236973365,2,-0.08500003814697266,-0.11124992370605469,-0.2781245708465576,0.4575004577636719,-0.5225000381469709,1,-0.0778136628201973,2.785670494952385,9.3774995803833,1.874997019764919,9.545000076293944,1.1666701987877564,9.4975004196167,-0.0778136628201973
4909,2007-02-07,9.38249969482422,9.512499809265137,9.255000114440918,9.324999809265137,4301600.0,0.010500791493204709,-1.6076014157890417,-0.41818156597009176,54.92062703942526,49.34400645562404,-0.23676758888321991,-0.14695851339229726,-0.3267757489622767,0.19770890197662538,12.631004000269536,0.25749969482421875,-0.06725884519941516,0.15437469482422017,-0.3122420942382558,0.6209914838866961,-0.07893369970701691,0.38768308935545726,-0.4494454466992188,47.05875753121932,7.235370736966395,0.2333083945312378,2,-0.1824998855590838,-0.20874977111816584,-0.39437460899353205,0.3600006103515607,-0.6399993896484393,2,-0.059152610663832705,1.9090921701496057,9.28499984741211,2.785670494952385,9.3774995803833,1.874997019764919,9.545000076293944,-0.059152610663832705
4910,2007-02-08,9.237500190734863,9.40250015258789,9.197500228881836,9.399999618530273,4389600.0,-0.015454250871901998,1.447753036091484,-2.8260826298242705,51.56482200540538,50.33384688927916,-0.038608063488018374,-0.005592974646081217,-0.18737775403961265,0.3387230117274811,12.845256299472407,0.2049999237060547,-0.05092451540011922,0.011500167846680398,-0.45450862537103554,0.47750896106439633,-0.22150422876217668,0.24450456445553748,-0.2792681125348615,10.95890053040002,-27.318590056659097,0.23300439660885763,2,-0.03750038146972656,-0.0637502670288086,-0.252500057220459,0.4987497329711914,-0.44250011444091797,3,-0.037889079755665245,-1.6076014157890417,9.38249969482422,1.9090921701496057,9.28499984741211,2.785670494952385,9.3774995803833,-0.037889079755665245
4911,2007-02-09,9.102499961853027,9.272500038146973,9.0625,9.262499809265137,4669600.0,-0.014614368183422655,1.3333298012122239,0.9846179127076816,55.007959924433784,50.88038558632548,0.14801383583742478,0.1085905663382043,-0.05345743626266497,0.46587859923063846,11.804139244456548,0.21000003814697266,-0.04697495610646385,-0.10675005912780833,-0.5647637802326795,0.3512636619770628,-0.335756919680243,0.12225680142462636,-0.12009716678102578,8.888884179384096,-32.46419779313909,0.22900686055243552,2,0.13124990463256836,0.07124996185302734,-0.08624982833862305,0.6337499618530273,-0.18249988555908203,4,-0.03570445598760286,1.447753036091484,9.237500190734863,-1.6076014157890417,9.38249969482422,1.9090921701496057,9.28499984741211,-0.03570445598760286
4912,2007-02-12,8.984999656677246,9.157500267028807,8.9399995803833,9.157500267028807,5114400.0,-0.012908575190135108,1.5217381689518226,1.0781298428819954,51.33531425984096,51.25592996539168,0.3129221973627132,0.19949954962603833,0.06471852095662456,0.5761285723871552,10.81104265130678,0.21750068664550604,0.0011773570901851826,-0.2008753299713142,-0.6543132763767332,0.2525626164341048,-0.4275943031740237,0.02584364323139532,0.5775003433227539,7.860272192700438,-36.87247110252619,0.22671897320270906,2,0.2662501335144043,0.1887502670288086,0.0787506103515625,0.7512502670288086,-0.00749969482421875,0,-0.03839725392733928,1.3333298012122239,9.102499961853027,1.447753036091484,9.237500190734863,-1.6076014157890417,9.38249969482422,-0.03839725392733928
4913,2007-02-13,8.967499732971191,9.047499656677246,8.895000457763672,8.987500190734863,4846400.0,-0.0019476821786019727,1.1785694822888284,0.11594427244582163,47.900461857456015,50.86832706410192,0.34998195043053215,0.18784149851166632,0.07875554842753374,0.5869612453785535,9.829260980596644,0.15249919891357422,0.03589496767417444,-0.19375023841857875,-0.6379037783527988,0.2504033015156413,-0.41582700838568876,0.028326531548531264,0.5825502586364752,11.740785643132378,-34.89003878716057,0.22207676996710995,2,0.26125049591064453,0.20625019073486328,0.09625053405761719,0.6875004768371582,-0.0149993896484375,1,-0.027878450788330067,1.5217381689518226,8.984999656677246,1.3333298012122239,9.102499961853027,1.447753036091484,9.237500190734863,-0.027878450788330067
4914,2007-02-14,9.125,9.175000190734863,8.989999771118164,9.010000228881836,3702800.0,0.01756345377404589,-1.3870916138559035,-5.749856952126645,57.87830222758092,51.51538188524483,0.1809398421791517,0.0027181370487845413,-0.07625794270394692,0.42547811520675083,8.543930254239603,0.20750045776367188,0.06140530234642938,-0.01862497329711843,-0.4371765952718327,0.39992664867759586,-0.22790078428447558,0.19065083769023872,0.39884801025390715,45.32013409702491,-6.384119382061492,0.20927581098735723,2,0.10375022888183594,0.07999992370605469,-0.061249732971191406,0.5300002098083496,-0.06499958038330078,2,-0.039726048299710826,1.1785694822888284,8.967499732971191,1.5217381689518226,8.984999656677246,1.3333298012122239,9.102499961853027,-0.039726048299710826
4915,2007-02-15,9.112500190734863,9.164999961853027,9.020000457763672,9.085000038146973,3833200.0,-0.0013698421112479098,1.1886768008291588,0.23913223757318428,57.43033452419617,51.99666129110548,0.1487240861964665,0.0064936409736091605,-0.06515326930815846,0.4349597251005939,8.351309784925022,0.14499950408935547,0.07876897170451969,-0.02537479400634801,-0.44223105529663265,0.3914814672839366,-0.23380292465149033,0.1830533366387943,0.3861939174194351,57.61588734756984,0.4927071142673327,0.20842813064514212,2,0.09124994277954102,0.0924997329711914,-0.04187488555908203,0.5349998474121094,-0.22749996185302734,3,-0.04060355312094033,-1.3870916138559035,9.125,1.1785694822888284,8.967499732971191,1.5217381689518226,8.984999656677246,-0.04060355312094033
4916,2007-02-16,9.18000030517578,9.19499969482422,9.020000457763672,9.125,4148800.0,0.007407419811035654,3.117673458396782,1.9999999999999354,58.64662603011139,53.234756569105,0.026824816104738858,-0.06471842342904033,-0.13563018372893154,0.3658012265999435,8.4226037513612,0.17499923706054865,0.07423206992643472,0.042375326156614435,-0.37436791505214906,0.4591185673653779,-0.1659962944477673,0.2507469467609962,0.2945460569628935,95.00019073534719,32.48735712342725,0.20837162060438158,2,0.023749828338624823,0.024999618530275214,-0.0968751907348615,0.4674997329711932,-0.44750022888183416,4,-0.041939021359810535,1.1886768008291588,9.112500190734863,-1.3870916138559035,9.125,1.1785694822888284,8.967499732971191,-0.041939021359810535
4917,2007-02-20,9.322500228881836,9.342499732971193,9.0649995803833,9.192500114440918,3542800.0,0.015522866990071105,2.264724526947001,2.3636253294493756,57.56172539711413,54.69401925172933,-0.13890450674745836,-0.18707849016984923,-0.2734678108122459,0.21762465386231789,8.726673454854222,0.2775001525878924,0.05717520794843445,0.16600022315978968,-0.2481965107805557,0.5801969571001351,-0.0410981438103839,0.37309859012996327,0.12886429708183655,95.53082983652146,35.83258623492321,0.20709836697017292,2,-0.11875009536743164,-0.12250041961669922,-0.16812515258789062,0.3249998092651367,-0.5825004577636719,1,-0.043175129279258595,3.117673458396782,9.18000030517578,1.1886768008291588,9.112500190734863,-1.3870916138559035,9.125,-0.043175129279258595
4918,2007-02-21,9.417499542236328,9.449999809265137,9.279999732971193,9.327500343322754,4978400.0,0.010190325666088684,1.1935531505146544,0.6923009206617027,53.31069125689425,54.515137498114775,-0.23817928098588226,-0.2576819955215477,-0.36002576953787546,0.11724387584581031,9.199340894101857,0.17000007629394354,0.034436719992845255,0.2371245384216305,-0.17956743455824942,0.6538165114015104,0.028778551931690544,0.44547052491157046,-0.5224990844726562,92.9347251448652,35.612158738376195,0.2083459864899399,2,-0.24499940872192383,-0.2174997329711914,-0.2631244659423828,0.18125057220458984,-0.7299995422363281,2,-0.04672148678212906,2.264724526947001,9.322500228881836,3.117673458396782,9.18000030517578,1.1886768008291588,9.112500190734863,-0.04672148678212906
4919,2007-02-22,9.362500190734863,9.460000038146973,9.255000114440918,9.454999923706056,3465200.0,-0.00584012255639621,3.0,-1.027783959055238,44.99998587147564,53.78571126101147,-0.20821078890713807,-0.18644843614737638,-0.296405345051717,0.16672682315997278,9.70047945098619,0.2049999237060547,0.031976669382535405,0.16575016975402868,-0.2526240710527681,0.5841244105608254,-0.04343695064937059,0.37493729015742794,-0.4563997459411624,77.84092263743219,24.532933154754282,0.2091871204033988,2,-0.18499994277954102,-0.16250038146972656,-0.20812511444091797,0.17624998092651367,-0.6000003814697248,3,-0.04379170510648911,1.1935531505146544,9.417499542236328,2.264724526947001,9.322500228881836,3.117673458396782,9.18000030517578,-0.04379170510648911
4920,2007-02-23,9.287500381469727,9.397500038146973,9.175000190734863,9.375,3049200.0,-0.008010660372467227,2.358495998157425,0.9459445526996612,40.65335929083954,52.190755635056554,-0.14010624755981205,-0.08302024151511134,-0.21484834692268429,0.23384195953322617,9.531341179861643,0.22249984741210938,0.04097384743691457,0.07000036239623952,-0.32092629677407736,0.4609270215665564,-0.1254629671889198,0.26546369198139885,-0.3592439529418954,60.79549518502383,12.54773544377462,0.19546332958515858,2,-0.1100001335144043,-0.08750057220458984,-0.13312530517578125,0.2512497901916504,-0.5925006866455078,4,-0.024495284253977734,3.0,9.362500190734863,1.1935531505146544,9.417499542236328,2.264724526947001,9.322500228881836,-0.024495284253977734
4921,2007-02-26,9.237500190734863,9.375,9.15999984741211,9.357500076293944,2736800.0,-0.0053836003963588785,1.7742002965624597,1.3714332425067917,44.44446126411972,51.425105302198645,-0.07704446847249535,-0.004504051830767963,-0.15519061862612205,0.28017724329850324,9.272027611538885,0.21500015258789062,0.018869999385906056,0.0017501831054680395,-0.3538446166413429,0.357344982852279,-0.17604721676793744,0.17954758297887352,-0.2879740178222665,43.670989985224104,-1.5239279802622434,0.17779739987340548,2,-0.059999942779541016,-0.03750038146972656,-0.08312511444091797,0.21250009536743164,-0.4099998474121094,0,-0.03815967031931233,2.358495998157425,9.287500381469727,3.0,9.362500190734863,1.1935531505146544,9.417499542236328,-0.03815967031931233
4922,2007-02-27,8.927499771118164,9.177499771118164,8.920000076293945,9.095000267028807,5223600.0,-0.03355890806125528,-1.8219162333760093,1.3958387970976542,37.901850548968255,50.31414849014444,0.2502592793474143,0.32491128224502575,0.16074186825035497,0.5871478155575325,9.266566309168127,0.31750011444091797,0.004599647486466907,-0.31000022888183665,-0.658761263451817,0.03876080568814366,-0.4843807461668277,-0.1356197115968456,0.5325002670288086,1.3888324729659804,-41.332956731455404,0.17438051728499027,2,0.2625002861022949,0.27250003814697266,0.22687530517578125,0.3562502861022949,-0.054999351501464844,1,-0.021842587490740972,1.7742002965624597,9.237500190734863,2.358495998157425,9.287500381469727,3.0,9.362500190734863,-0.021842587490740972
4923,2007-02-28,8.817500114440918,8.899999618530273,8.75,8.755000114440918,6020800.0,-0.012321440436561137,-3.137907447844045,-0.37313322363739243,31.040267489856774,47.33214463039731,0.37631771069924724,0.4368301563642909,0.27656540324235124,0.6915710930107668,10.051402152924057,0.17749977111816406,-0.010061910428980525,-0.40699987411499094,-0.7977300244058245,-0.016269723824157367,-0.6023649492604086,-0.21163479896957327,0.6316999244689949,9.507057861163831,-31.316729717307638,0.19536507514541704,2,0.28749990463256836,0.33874988555908203,0.375,0.3937501907348633,0.08249950408935547,2,-0.00878937820435377,-1.8219162333760093,8.927499771118164,1.7742002965624597,9.237500190734863,2.358495998157425,9.287500381469727,-0.00878937820435377
4924,2007-03-01,8.850000381469727,8.90250015258789,8.5625,8.75,7669200.0,0.0036858822349863374,2.317075893895552,1.600006103515625,35.93466688544066,44.94373711498004,0.33604520712244046,0.3871634020381052,0.245067490473879,0.6483975750334974,10.144473562228317,0.3400001525878906,-0.008471528060219669,-0.35099964141845774,-0.7728420997211582,0.07084281688424277,-0.5619208705698071,-0.14007841226710838,0.5712316558837891,34.431181836559645,-9.75018795690793,0.21092122915134992,3,0.16124963760375977,0.21249961853027344,0.3424997329711914,0.3612499237060547,0.049999237060546875,3,-0.018361624233369844,-3.137907447844045,8.817500114440918,-1.8219162333760093,8.927499771118164,1.7742002965624597,9.237500190734863,-0.018361624233369844
4925,2007-03-02,8.6875,8.917499542236328,8.675000190734862,8.797499656677246,5974400.0,-0.018361624233369844,-2.592602273289137,-1.0999923706345724,35.23131527664367,42.34203592015029,0.4826781724757989,0.5121261402267354,0.4099264283549182,0.7987722441852192,9.68261304130846,0.24249935150146662,-0.002069590015992162,-0.4730000019073479,-0.9291237818490963,-0.01687622196559957,-0.7010618918782221,-0.24493811193647375,0.6822081151123047,15.384615384615385,-31.8870382014902,0.22806188997087462,3,0.32375001907348633,0.375,0.505000114440918,0.5237503051757812,0.22249984741210938,4,0.008633071570087969,2.317075893895552,8.850000381469727,-3.137907447844045,8.817500114440918,-1.8219162333760093,8.927499771118164,0.008633071570087969
4926,2007-03-05,8.510000228881836,8.640000343322754,8.262499809265138,8.375,9260000.0,-0.020431628330148333,-1.0972216335353815,-1.2272786384956174,33.78840656883416,39.700556050341405,0.6203837395542493,0.6409736755597031,0.5871260481806004,0.9640688169877301,9.443961283097158,0.4250001907348615,-0.032626915015699254,-0.5987497806549076,-1.1034603701135364,-0.09403919119627879,-0.851105075384222,-0.3463944859255932,0.8112753993237298,27.049227315317953,-24.16639683538406,0.2523552947293148,3,0.35124969482421875,0.4024996757507324,0.6524999141693115,0.6687498092651367,0.22749996185302557,0,0.021739067093619946,-2.592602273289137,8.6875,2.317075893895552,8.850000381469727,-3.137907447844045,8.817500114440918,0.021739067093619946
4927,2007-03-06,8.507499694824219,8.567500114440918,8.470000267028809,8.532500267028809,9001200.0,-0.00029383478147637643,1.052622596998444,-0.1851891097641956,34.13792763255253,37.570248980970106,0.5533046380812277,0.6060253447167518,0.5879210891627125,0.9531898649997572,9.905563956205386,0.09749984741210938,-0.06418543067493587,-0.55775032043457,-1.112426388983362,-0.0030742518857778123,-0.8350883547089669,-0.280412286160173,0.7290738678661128,37.40457792978316,-18.027559597183455,0.2773380342743964,3,0.35375022888183594,0.4050002098083496,0.6518752574920654,0.6712503433227539,1.0600004196166992,1,0.03761394769055548,-1.0972216335353815,8.510000228881836,-2.592602273289137,8.6875,2.317075893895552,8.850000381469727,0.03761394769055548
4928,2007-03-07,8.5625,8.619999885559082,8.452500343322754,8.510000228881836,5126800.0,0.006464920029235266,1.0,-2.099942780850658,29.1280124788033,35.806696381784285,0.4070767293640607,0.5208248172382834,0.5328669767344145,0.8825191628966831,10.7168731882455,0.16749954223632812,-0.10555320467694784,-0.4666250228881843,-1.0541763388973209,0.12092629312095227,-0.7604006808927526,-0.17284936488361602,0.5961476624163158,45.801574509658174,-10.458996500610745,0.29377565800456823,3,0.2674999237060547,0.34999990463256836,0.5968749523162842,0.6162500381469727,1.307499885559082,2,0.03620442856837358,1.052622596998444,8.507499694824219,-1.0972216335353815,8.510000228881836,-2.592602273289137,8.6875,0.03620442856837358
4929,2007-03-08,8.827500343322754,8.895000457763672,8.704999923706055,8.842499732971191,7601200.0,0.030948945205577116,2.166653421282683,-0.2857039055404178,41.09375689178542,35.85562944855605,0.06504613768281686,0.22357629417568248,0.27347007514078747,0.5979212134912579,10.748369896468862,0.3325004577636719,-0.15256724490249063,-0.1738747119903561,-0.7432984735561838,0.39554904957547166,-0.4585865927732691,0.1108371687925569,0.2594554908414679,86.25965868637493,28.924212767002928,0.2847118807829139,3,-0.008750438690185547,0.08499956130981445,0.3318746089935303,0.35124969482421875,1.234999656677246,3,0.008212888404174334,1.0,8.5625,1.052622596998444,8.507499694824219,-1.0972216335353815,8.510000228881836,0.008212888404174334
4930,2007-03-09,8.887499809265137,8.987500190734863,8.8100004196167,8.899999618530273,4604400.0,0.006796880612728318,-1.1194181114242605,0.8333545269582909,40.81630942050734,35.45250146593246,-0.06443657986888951,0.1433614535851646,0.22238520000247775,0.5144024519145205,10.925251125671064,0.17749977111816406,-0.20092871941263368,-0.0963752269744873,-0.6566841126237186,0.463933658674744,-0.37652966979910296,0.18377921585012835,0.13349954290715793,86.20685119268417,32.246284368504824,0.28015444282461527,3,-0.16750001907348633,0.02500009536743164,0.23187518119812012,0.29125022888183594,1.1875,4,0.0014064483300586517,2.166653421282683,8.827500343322754,1.0,8.5625,1.052622596998444,8.507499694824219,0.0014064483300586517
4931,2007-03-12,8.777500152587889,8.967499732971191,8.717499732971191,8.899999618530273,4938000.0,-0.01237689553169663,-1.061853075350008,9.80010681315342,32.532042856671225,34.85585616678834,-0.0296700657758997,0.24007321142741667,0.33682007445555406,0.6009225070098232,11.8498103234287,0.25,-0.23852741075490158,-0.1901248931884787,-0.7547824420718996,0.3745326556949422,-0.47245366763018914,0.09220388125323176,-0.5150003433227504,60.74764522592251,11.547852514840457,0.28232877444171073,3,-0.15250015258788885,0.1349997520446795,0.37812495231628596,0.4012498855590838,1.3074998855590838,0,0.015095379381469431,-1.1194181114242605,8.887499809265137,2.166653421282683,8.827500343322754,1.0,8.5625,0.015095379381469431
4932,2007-03-13,8.640000343322754,8.84000015258789,8.604999542236326,8.800000190734863,5892800.0,-0.015665030689244186,-1.043470689211922,1.3061268976255163,25.741054058605883,34.26705467442713,0.07013460336111876,0.36933742969348415,0.47362201400973447,0.7135056178302346,12.649676330985542,0.23500061035156428,-0.2711672538963086,-0.31037473678588867,-0.8935721021182736,0.2728226285464963,-0.6019734194520812,-0.018776054119696184,-0.3634005355834944,35.04673896767845,-8.264759309657073,0.2915986826661929,3,-0.015000343322753906,0.2474994659423828,0.5343747138977051,0.5274996757507324,1.3849992752075195,1,0.011284704113172728,-1.061853075350008,8.777500152587889,-1.1194181114242605,8.887499809265137,2.166653421282683,8.827500343322754,0.011284704113172728
4933,2007-03-14,8.717499732971191,8.739999771118164,8.5,8.642499923706055,5711200.0,0.008969836408436072,3.0,-0.46874925494122976,30.15383206881009,33.62473969480151,-0.025749413825099765,0.2868555889093578,0.398486979130972,0.613841967022509,13.416864689078913,0.23999977111816406,-0.3103743865120343,-0.22037534713745188,-0.8126730525968551,0.3719223583219513,-0.5165241998671526,0.07577350559224882,-0.4270819267272934,44.61531238445873,5.437268016409448,0.2961488527297016,3,-0.0924997329711914,0.1700000762939453,0.4693751335144043,0.41750049591064453,1.4125003814697266,2,0.0975050653864511,-1.043470689211922,8.640000343322754,-1.061853075350008,8.777500152587889,-1.1194181114242605,8.887499809265137,0.0975050653864511
4934,2007-03-15,8.762499809265138,8.805000305175781,8.712499618530272,8.739999771118164,3918000.0,0.005162039308558741,-1.3871039192763777,0.3000012715690127,33.54230456705294,33.43707183818032,-0.09439318020332799,0.22483274410082288,0.35408565364001454,0.5439200327888436,14.703486519703295,0.09250068664550959,-0.3150340527333597,-0.15725026130676056,-0.7476201983273771,0.433119675713856,-0.45243522981706974,0.1379347072035486,-0.45854036448669433,53.846093653715975,16.683631631981804,0.29518496851030834,3,-0.1374998092651385,0.12499999999999822,0.4243750572204572,0.37250041961669744,1.345000267028805,3,0.1263908816434911,3.0,8.717499732971191,-1.043470689211922,8.640000343322754,-1.061853075350008,8.777500152587889,0.1263908816434911
4935,2007-03-16,8.742500305175781,8.795000076293945,8.682499885559082,8.747500419616701,6625200.0,-0.0022823970926892923,1.2500166893960345,-0.22222693171709612,34.185302930309874,33.481171433899846,-0.07350081635219397,0.22734775925541584,0.3732549538974794,0.5421810745556286,16.092977397767605,0.11250019073486328,-0.29989401016239015,-0.15874977111816335,-0.746872390233861,0.4293728479975343,-0.45281108067601217,0.13531153843968546,-0.4252700546334829,51.87175266059987,14.890940975719317,0.2940613095578489,3,-0.022500038146972656,0.11874961853027344,0.44437456130981445,0.3924999237060547,1.5749998092651367,4,0.15098651973083088,-1.3871039192763777,8.762499809265138,3.0,8.717499732971191,-1.043470689211922,8.640000343322754,0.15098651973083088
4936,2007-03-19,8.795000076293945,8.967499732971191,8.770000457763674,8.782500267028809,5575600.0,0.006005120879101655,-9.533455405509411,-2.4999046347502087,44.93308592484969,34.6806334663773,-0.0908787709393124,0.15233620983911678,0.30875104930315445,0.4698237236091014,17.163822270554984,0.22499942779541016,-0.2973317585758295,-0.08699998855590785,-0.6617576281672388,0.4877576510554231,-0.37437880836157333,0.20037883124975764,-0.46476443610306895,63.10165664033096,20.725652801743067,0.28737881980566515,3,-0.07499980926513672,0.06624984741210938,0.3918747901916504,0.3400001525878906,1.6949996948242188,0,0.14553720544259052,1.2500166893960345,8.742500305175781,-1.3871039192763777,8.762499809265138,3.0,8.717499732971191,0.14553720544259052
4937,2007-03-20,8.920000076293945,8.9350004196167,8.782500267028809,8.852499961853027,3511200.0,0.014212620683986765,2.1281825562174164,5.4000915541313805,53.87523697647938,37.4303250772302,-0.16898246246844373,-0.0046000438235047625,0.18149498767930972,0.3252918282967663,17.636631287064233,0.15250015258789062,-0.2775980500115871,0.05812501907348633,-0.47861924485800067,0.5948692830049733,-0.21024711289225806,0.3264971510392307,-0.5770191542474628,89.83963982709415,41.51701185965876,0.2683721319657437,3,-0.17624998092651367,-0.058750152587890625,0.2837498188018799,0.21500015258789062,1.4724998474121112,1,0.1306053757722676,-9.533455405509411,8.795000076293945,1.2500166893960345,8.742500305175781,-1.3871039192763777,8.762499809265138,0.1306053757722676
4938,2007-03-21,8.977499961853027,8.989999771118164,8.744999885559082,8.949999809265137,6712000.0,0.0064461754559728135,8.333369663941872,0.4074089772390116,54.73097161622272,38.945571157723236,-0.18039425912724383,-0.10198243685811192,0.12937241831744117,0.24663973391832705,17.6104249047572,0.24499988555908203,-0.23697669090390683,0.13762488365173375,-0.33553225988654845,0.610782027190016,-0.09895368811740823,0.37420345542087574,-0.6220286635880505,95.93501986434559,43.960985657273326,0.23657857176914115,3,-0.2325000762939453,-0.11625003814697266,0.2349998950958252,0.1575002670288086,1.4350004196166992,2,0.11668055261801791,2.1281825562174164,8.920000076293945,-9.533455405509411,8.795000076293945,1.2500166893960345,8.742500305175781,0.11668055261801791
4939,2007-03-22,8.952500343322754,8.994999885559082,8.8774995803833,8.994999885559082,4356000.0,-0.0027846971469229764,4.529485683511354,-1.5454293244555417,60.950444326220136,41.18269725835799,-0.15175765169501254,-0.11517918880807265,0.1517520489444042,0.25000728192280874,17.707823516469723,0.11750030517578125,-0.19392465946832083,0.13312525749206472,-0.275868743270852,0.5421192582549814,-0.07137174288939363,0.33762225787352307,-0.5716479061436495,86.400146484375,28.566880622910645,0.20449700038145835,3,-0.2050004005432129,-0.09125041961669922,0.2487497329711914,0.18249988555908203,1.3274993896484393,3,0.131527475672917,8.333369663941872,8.977499961853027,2.1281825562174164,8.920000076293945,-9.533455405509411,8.795000076293945,0.131527475672917
4940,2007-03-23,9.0600004196167,9.107500076293944,8.960000038146973,8.975000381469727,3990800.0,0.012007827106549573,-1.565201887433938,-2.0000224396373754,74.12284847851086,45.80389788300684,-0.2595049729722092,-0.2535990308450966,0.03807203195901998,0.12064192918271033,18.050224561466685,0.15499973297118963,-0.14195453438094496,0.2520003318786621,-0.11239762505870665,0.6163982888160309,0.06980135340997862,0.4341993103473456,-0.6422991355347953,86.89665332838781,24.129691111716824,0.18219897846868421,3,-0.25625038146972656,-0.19875049591064453,0.1568746566772461,0.07499980926513672,1.2449998855590803,4,0.11561805829602378,4.529485683511354,8.952500343322754,8.333369663941872,8.977499961853027,2.1281825562174164,8.920000076293945,0.11561805829602378
4941,2007-03-26,8.885000228881836,9.11750030517578,8.854999542236328,9.092499732971193,4324800.0,-0.019315693446984028,1.038835742512301,-2.4411695407779943,64.3809936247233,50.09722450146433,-0.07560270496107435,-0.1121091913812382,0.19965386632529913,0.27796607829652586,18.644824803846646,0.26250076293945135,-0.12875011655005508,0.09462513923645055,-0.21179004502801568,0.4010403235009168,-0.058582452895782566,0.24783273136868367,-0.4121150414229682,37.58394244678009,-27.218380003762427,0.1532075921322328,3,-0.07625007629394531,-0.02375030517578125,0.31937479972839355,0.25,1.6224994659423846,0,0.16122676968567284,-1.565201887433938,9.0600004196167,4.529485683511354,8.952500343322754,8.333369663941872,8.977499961853027,0.16122676968567284
4942,2007-03-27,8.732500076293945,8.845000267028809,8.720000267028809,8.832500457763672,4345600.0,-0.01716377587612994,1.0,0.48193070103272423,56.02838030693477,52.97217430570041,0.10213944582038437,0.026385845938776242,0.3362033601226919,0.41000748794413155,19.476028136673047,0.16499996185302734,-0.12317829219026244,-0.04812502861022949,-0.34851910462740854,0.25226904740694955,-0.19832206661881813,0.10207200939835914,-0.1951533770633862,3.144605802657826,-61.41488206591571,0.1501970380085895,3,0.16750001907348633,0.12874984741210938,0.4718749523162842,0.4025001525878906,1.6700000762939453,1,0.20125962547601817,1.038835742512301,8.885000228881836,-1.565201887433938,9.0600004196167,4.529485683511354,8.952500343322754,0.20125962547601817
4943,2007-03-28,8.739999771118164,8.779999732971191,8.627499580383299,8.715000152587889,4333200.0,0.000858825623669679,1.9047774750227404,-0.24999523164662554,46.203870809718985,54.37901499932997,0.10970352110561699,0.013473093836500638,0.3122695110162397,0.385517485065348,19.79048009812457,0.1525001525878924,-0.09317812216159815,-0.03675031661987305,-0.3371410062788929,0.2636403730391468,-0.18694566144938385,0.11344502820963775,-0.14463771129308256,22.959188638447394,-37.2502981622249,0.15019534482951014,3,0.13250017166137518,0.12125015258789062,0.46187520027160645,0.3950004577636719,1.7100000381469727,2,0.18907324895461386,1.0,8.732500076293945,1.038835742512301,8.885000228881836,-1.565201887433938,9.0600004196167,0.18907324895461386
4944,2007-03-29,8.6875,8.807499885559082,8.622500419616701,8.779999732971191,3858800.0,-0.006006838958011462,1.5084666860634033,-3.7000457770654274,41.266365543716304,55.165799734152905,0.16812601207629818,0.05604815694052867,0.3468220781047613,0.4245808891377685,19.41927820308997,0.18499946594238104,-0.03755463376609569,-0.08112506866455149,-0.3819638415335298,0.21971370420442682,-0.23154445509904065,0.06929431776993766,0.4300003051757795,13.131231396121459,-41.9808536852667,0.1504193864344889,3,0.18250036239624023,0.1737499237060547,0.4987499713897705,0.44750022888183594,1.6800003051757795,3,0.19856119498932112,1.9047774750227404,8.739999771118164,1.0,8.732500076293945,1.038835742512301,8.885000228881836,0.19856119498932112
4945,2007-03-30,8.762499809265138,8.784999847412111,8.645000457763674,8.657500267028809,4194000.0,0.008633071570087969,-1.1538506683099903,-1.1351334632396344,49.324307489279896,55.65371324131182,0.1075740321385048,-0.013749716562662329,0.2624360169524689,0.3370831097467395,19.106888543095224,0.1399993896484375,0.00869056290428638,-0.009875249862668412,-0.3083164061745336,0.2885659064491968,-0.15909582801860012,0.1393453282932633,0.345100498199459,28.28271151826933,-25.037666889555858,0.14922057815593248,3,0.10750055313110174,0.06750011444091619,0.426250219345091,0.37250041961669744,1.5775003433227521,4,0.17318116482028412,1.5084666860634033,8.6875,1.9047774750227404,8.739999771118164,1.0,8.732500076293945,0.17318116482028412
4946,2007-04-02,8.694999694824219,8.805000305175781,8.597499847412111,8.755000114440918,5230000.0,-0.007703294255087756,1.5937427357202665,-0.5714350590372292,52.64420453784763,55.51693185924162,0.17812957253440054,0.07201286051153133,0.32094209498761117,0.3982321396104993,17.657597080837107,0.2075004577636701,0.04457615385000935,-0.08662533760070801,-0.36135161028649954,0.18810093508508352,-0.22398847394360466,0.050737798742188644,0.40289861488342105,39.39381095317135,-15.567282439822272,0.13736313634289596,4,0.16250038146972656,0.12375020980834961,0.49375033378601074,0.4400005340576172,1.7899999618530273,0,0.18516396398609758,-1.1538506683099903,8.762499809265138,1.5084666860634033,8.6875,1.9047774750227404,8.739999771118164,0.18516396398609758
4947,2007-04-03,8.827500343322754,8.850000381469727,8.682499885559082,8.699999809265138,5055600.0,0.01523871801598875,-1.0615397255771917,-2.1249940395771776,55.022862069866456,55.5493641318687,0.03478611093641426,-0.03719178031360748,0.18853876607771802,0.2584897081411235,16.040238898682404,0.16750049591064453,0.08527550102549064,0.02987527847290039,-0.21306453039318285,0.27281508733898363,-0.09159462596014123,0.151345182905942,0.25038202789306396,91.08911265041577,33.380996209410334,0.12146990443304184,4,0.029999732971191406,-0.10750055313110352,0.3612496852874756,0.30749988555908203,1.6224994659423828,1,0.19031427767343478,1.5937427357202665,8.694999694824219,-1.1538506683099903,8.762499809265138,1.5084666860634033,8.6875,0.19031427767343478
4948,2007-04-04,8.8725004196167,8.882499694824219,8.752499580383299,8.84749984741211,4324400.0,0.005097714476780979,4.7778955176433975,0.1960820979251153,55.022862069866385,54.89074388116273,-0.02980923163463345,-0.06089893243053979,0.14432211400449546,0.20631623814358946,14.554653521470845,0.13000011444091975,0.1024469388614726,0.05937533378601145,-0.15868372417241616,0.27743439174443907,-0.049654195193202355,0.16840486276522526,0.18616665064697102,96.49148050487878,36.7129236448413,0.10902952897921386,4,-0.015000343322753906,-0.18250036239624023,0.32249951362609863,0.2624998092651367,1.5249996185302734,2,0.17244290342195212,-1.0615397255771917,8.827500343322754,1.5937427357202665,8.694999694824219,-1.1538506683099903,8.762499809265138,0.17244290342195212
4949,2007-04-05,8.899999618530273,8.954999923706055,8.824999809265137,8.837499618530273,3500000.0,0.0030993742026514948,-1.9714441416893733,2.4999427808506582,57.142832428242954,53.00407543113296,-0.07324089630211184,-0.08715675135133338,0.11487942380306393,0.17109204097711128,14.187533091453322,0.13000011444091797,0.09669189752170304,0.08324956893920898,-0.13819975032282272,0.3046988882012407,-0.02747509069180687,0.19397422857022484,0.14022076281933415,84.61530253477235,22.85192325264424,0.11072465963101576,4,-0.042499542236328125,-0.20999956130981445,0.23062539100646973,0.2350006103515625,1.4500007629394531,3,0.174157332266361,4.7778955176433975,8.8725004196167,-1.0615397255771917,8.827500343322754,1.5937427357202665,8.694999694824219,0.174157332266361
4950,2007-04-09,8.899999618530273,8.975000381469727,8.854999542236328,8.962499618530273,3716000.0,0.0,1.7428284942017613,-1.0,54.999981834761705,51.9617407878039,-0.10987873118321012,-0.09082913925571034,0.11813450566688566,0.16724049302508526,14.161349588176547,0.12000083923339844,0.08418020277643556,0.0826245784759525,-0.13973416662362226,0.30498332357552727,-0.02855479407383399,0.193803951025739,0.12251194146183408,80.13227633526837,17.772387039510704,0.11117937254978723,4,-0.11374950408935547,-0.20999956130981445,0.13687539100646973,0.16750049591064453,1.3875007629394531,0,0.16488772466799784,-1.9714441416893733,8.899999618530273,4.7778955176433975,8.8725004196167,-1.0615397255771917,8.827500343322754,0.16488772466799784
4951,2007-04-10,8.90999984741211,8.952500343322754,8.835000038146973,8.8725004196167,2992000.0,0.0011236212708385374,-1.0888907726868138,-0.5999908447265625,49.465228096587374,51.23250165332085,-0.12958732617305735,-0.09527885484430243,0.11157267491883438,0.15460529846749083,13.86385599815532,0.11750030517578125,0.06392894547105854,0.0859998226165768,-0.13923350415083569,0.31123314938398927,-0.026616840767129446,0.19861648600028303,0.09551124407679801,77.77763287024509,18.11326599667816,0.11261666338370654,4,-0.1237497329711914,-0.2199997901916504,0.1268751621246338,0.1575002670288086,1.5574998855590838,1,0.16049386415995537,1.7428284942017613,8.899999618530273,-1.9714441416893733,8.899999618530273,4.7778955176433975,8.8725004196167,0.16049386415995537
4952,2007-04-11,8.737500190734862,8.9350004196167,8.667499542236326,8.927499771118164,5532000.0,-0.019360231159526897,1.6097534878744493,-5.066732789094933,38.57143116646259,50.38445280407014,0.048831320565650316,0.08948785641841184,0.2849324185342983,0.32244221489353286,13.471440321297582,0.26750087738037287,0.011117100966082205,-0.09137482643127548,-0.30368977226216387,0.12094011939961291,-0.1975322993467188,0.014782646484167827,0.2516904509909743,22.764376407247152,-30.977221540443463,0.106157472915444,4,0.048749923706056464,0.04750013351440607,0.14937472343445002,0.17999982833862482,1.724999427795412,2,0.19999993451163656,-1.0888907726868138,8.90999984741211,1.7428284942017613,8.899999618530273,-1.9714441416893733,8.899999618530273,0.19999993451163656
4953,2007-04-12,9.567500114440918,9.737500190734863,9.024999618530273,9.114999771118164,19964800.0,0.09499283611875375,-1.2529639262693657,-2.381586014084273,66.57681732839507,53.196725224590004,-0.7280005457921064,-0.709967506942446,-0.5405090424051053,-0.5088384964803829,12.91126188485785,1.0000000000000018,0.00048700966719650296,0.6961250782012947,0.30919211242263067,1.0830580439799586,0.5026585953119636,0.8895915610906258,-0.9700002670288068,84.11215203163704,33.076413638443896,0.1934664828893318,4,-0.40000009536743164,-0.4724998474121094,-0.6806252002716064,-0.6500000953674316,1.0199995040893555,3,0.09223931897238224,1.6097534878744493,8.737500190734862,-1.0888907726868138,8.90999984741211,1.7428284942017613,8.899999618530273,0.09223931897238224
4954,2007-04-13,9.869999885559082,9.895000457763672,9.517499923706056,9.557499885559082,8984400.0,0.03161743062449296,1.0827549919759971,0.6906072108261447,69.75609188771753,55.46692349108307,-0.944440915087112,-0.9752431868701166,-0.8426589663199664,-0.8142660649039009,12.775782853768822,0.3775005340576154,0.023883573338121522,0.9432498455047611,0.3565146728022288,1.5299850182072934,0.649882259153495,1.2366174318560272,-1.2497000312805167,97.96329502582493,49.337807956386115,0.29336758635126575,4,-0.6237497329711914,-0.6724996566772461,-0.9987499713897705,-0.9524998664855957,0.7725000381469744,4,0.053444798247635594,-1.2529639262693657,9.567500114440918,1.6097534878744493,8.737500190734862,-1.0888907726868138,8.90999984741211,0.053444798247635594
4955,2007-04-16,10.0625,10.1875,9.84749984741211,9.84749984741211,5516000.0,0.0195035579202556,-2.1627898724295167,0.68800048828125,78.47642682189914,58.33717041153324,-1.0428054946527592,-1.1212698707924176,-1.03828740667862,-1.0091232428218575,12.77595169585204,0.3400001525878906,0.07228580661612583,1.0697499752044681,0.3014180402609483,1.838081910147988,0.6855840077327091,1.4539159426762271,-1.391212121582031,91.77631826612024,40.02932919201146,0.3841659674717598,4,-0.6350002288818359,-0.71875,-1.1968750953674316,-1.1449999809265137,0.6850004196166992,0,0.02857146648146358,1.0827549919759971,9.869999885559082,-1.2529639262693657,9.567500114440918,1.6097534878744493,8.737500190734862,0.02857146648146358
4956,2007-04-17,10.074999809265137,10.119999885559082,9.979999542236328,10.017499923706056,3924800.0,0.0012422170698271895,-1.1132023866932494,0.267441138375819,84.82491716263522,61.64850986628533,-0.9375607816533069,-1.08878086829713,-1.0553660824735527,-1.0204585085734728,13.579042359525346,0.1400003433227539,0.13849500843293505,1.0182497978210456,0.1174517997001363,1.919047795941955,0.5678507987605901,1.4686487968815012,-1.3127392035522458,92.59867389116573,33.27023160189759,0.45039899906045494,4,-0.6475000381469727,-0.7312498092651367,-1.2587499618530273,-1.1574997901916504,0.5850000381469727,1,0.0210918686081929,-2.1627898724295167,10.0625,1.0827549919759971,9.869999885559082,-1.2529639262693657,9.567500114440918,0.0210918686081929
4957,2007-04-18,10.085000038146973,10.162500381469727,9.932499885559082,10.079999923706056,6867200.0,0.0009925785678566168,1.874991804402377,0.08695868508779293,84.8445782114498,64.96203388201683,-0.8386153986681997,-1.061448160992068,-1.0645235128894317,-1.03070117741607,14.345821194779178,0.23000049591064453,0.19501222429406262,0.9700000286102295,-0.03787028842711493,1.977870345647574,0.4660648700915573,1.4739351871289017,-1.237225068776855,91.18280187371305,26.128063363944932,0.5039351585186719,4,-0.6575002670288086,-0.7412500381469727,-1.3162500858306885,-1.1675000190734863,0.5150003433227539,2,0.0379275848663756,-1.1132023866932494,10.074999809265137,-2.1627898724295167,10.0625,1.0827549919759971,9.869999885559082,0.0379275848663756
4958,2007-04-19,10.024999618530273,10.072500228881836,9.925000190734863,10.0625,4681200.0,-0.005949471431804132,4.130361229973132,-7.4999046347537615,84.5161191878779,68.00351018864292,-0.6682100845518448,-0.9686090735133508,-1.001378129153057,-0.9700970254628114,15.39491264873841,0.15999984741210938,0.258240972985778,0.8576246261596676,-0.22616914763504958,1.9414183999543848,0.315727739262309,1.3995215130570262,-1.0968411473223636,75.74621448275268,3.9531639347625713,0.5418968868973585,4,-0.5974998474121094,-0.6812496185302734,-1.268749713897705,-1.107499599456787,0.592500686645506,3,0.04364089941622762,1.874991804402377,10.085000038146973,-1.1132023866932494,10.074999809265137,-2.1627898724295167,10.0625,0.04364089941622762
4959,2007-04-20,10.130000114440918,10.3125,10.0625,10.0625,4458400.0,0.010473865327292442,-6.407394848754574,-1.7999847413661563,84.75221926116063,71.30931434713169,-0.6485930689933959,-1.0338786613603688,-1.105091896048478,-1.0743161860918704,16.72036565628614,0.28750038146972656,0.3184670337577238,0.9037501335144036,-0.2561539650476661,2.0636542320764732,0.32379808423336875,1.4837021827954384,-1.1262811515054825,60.75272566182925,-15.860670850513863,0.5799520492810353,4,-0.6400003433227539,-0.6750001907348633,-1.3737502098083496,-1.2125000953674316,0.44750022888183594,4,0.04516283306227842,4.130361229973132,10.024999618530273,1.874991804402377,10.085000038146973,-1.1132023866932494,10.074999809265137,0.04516283306227842
4960,2007-04-23,10.107500076293944,10.212499618530273,10.079999923706056,10.170000076293944,3900000.0,-0.0022211291108377162,-1.2553080968769323,-0.9259243560943218,86.73601906455106,75.4505133435721,-0.4881281966572839,-0.9790766325459384,-1.0768655691582314,-1.0495210848824463,18.64144232328734,0.13249969482421697,0.3825575978832134,0.8288751125335683,-0.39239629117932573,2.0501465162464623,0.21823941067712127,1.4395108143900153,-0.9990786303933437,47.09676784233187,-32.810870693780586,0.6106357018564473,4,-0.6175003051757795,-0.6525001525878888,-1.3512501716613752,-1.1900000572204572,0.5824995040893572,0,0.05293097634170674,-6.407394848754574,10.130000114440918,4.130361229973132,10.024999618530273,1.874991804402377,10.085000038146973,0.05293097634170674
4961,2007-04-24,10.317500114440918,10.332500457763672,9.994999885559082,10.172499656677246,8494800.0,0.020776654619029555,2.8571241730335366,-2.32000732421875,87.24999427795397,80.85924257818225,-0.5335908283520006,-1.134416922475637,-1.2742289093749015,-1.252907942099963,20.315449687841237,0.33750057220458984,0.4552037800688886,0.9672501564025886,-0.32290377957311023,2.2574040923782874,0.3221731884147392,1.612327124390438,-1.1127523842123654,96.31893656607262,17.089318880991627,0.6450769679878497,4,-0.6387500762939453,-0.8524999618530273,-1.5268750190734863,-1.4000000953674316,0.5174999237060547,1,0.04167679189786777,-1.2553080968769323,10.107500076293944,-6.407394848754574,10.130000114440918,4.130361229973132,10.024999618530273,0.04167679189786777
4962,2007-04-25,10.489999771118164,10.522500038146973,10.239999771118164,10.40250015258789,10400800.0,0.01671913300352723,2.7049178277509567,0.6034437399700087,88.01409331441661,83.24116213218464,-0.4820481654097435,-1.2316451979576737,-1.4280389001359097,-1.4161674078764364,21.685405855307543,0.2825002670288086,0.5451828874699842,1.0518748283386223,-0.29909644480599695,2.4028461014832416,0.3763891917663127,1.727360464910932,-1.1724767681361001,94.56062337596006,16.791008686491864,0.6754856365723094,4,-0.4699997901916504,-0.929999828338623,-1.6993746757507324,-1.5724997520446777,0.25,2,0.01620591801746296,2.8571241730335366,10.317500114440918,-1.2553080968769323,10.107500076293944,-6.407394848754574,10.130000114440918,0.01620591801746296
4963,2007-04-26,10.392499923706056,10.479999542236328,10.324999809265137,10.47249984741211,5255600.0,-0.009294551910339566,2.263175858815026,-0.9142888283378544,83.9590477752809,84.81926834191391,-0.2852078841041372,-1.0582537308822868,-1.3120328419689695,-1.311856485367903,22.7909715165732,0.16499996185302734,0.6504512630937676,0.8717499732971206,-0.5013947900522489,2.24489473664649,0.18517759162243586,1.5583223549718053,-0.9303796765042041,75.35543567084449,-1.4842891197176584,0.6865723816746848,4,-0.20749998092651545,-0.8324999809265154,-1.5899999141693133,-1.4749999046325701,0.507499694824217,3,0.01996636606081137,2.7049178277509567,10.489999771118164,2.8571241730335366,10.317500114440918,-1.2553080968769323,10.107500076293944,0.01996636606081137
4964,2007-04-27,10.412500381469727,10.46500015258789,10.3774995803833,10.392499923706056,3485600.0,0.0019245088198700522,-2.4999427808506582,-0.2500059604701452,84.10372704838854,85.44452392263496,-0.2460351660881095,-0.9933235371210731,-1.3179906051164103,-1.3227847030356017,24.097795452785896,0.08750057220458984,0.7969584626243638,0.805500411987305,-0.5639699509384943,2.1749707749131044,0.12076523052440535,1.4902355934502047,-0.8231345593544592,79.1469905482315,2.611236024268905,0.6847351814628996,4,-0.1887502670288086,-0.8525004386901855,-1.6093754768371582,-1.4950003623962402,0.28249931335449396,4,0.019687867101630507,2.263175858815026,10.392499923706056,2.7049178277509567,10.489999771118164,2.8571241730335366,10.317500114440918,0.019687867101630507
4965,2007-04-30,10.279999732971193,10.467499732971193,10.279999732971193,10.4375,4691200.0,-0.012725151850590422,-1.3809483442425954,-7.87483311081503,79.27348798880372,84.8276984588759,-0.08877308425453023,-0.7813676228751572,-1.1722944333061083,-1.183766325695112,25.27665734868417,0.1875,0.8357393987205661,0.5971247673034679,-0.7431808511090736,1.9374303857160093,-0.07302804190280376,1.2672775765097395,-0.5786578049321207,54.028391463758915,-21.427007045572672,0.6701528092062707,4,-0.056249618530275214,-0.7199997901916522,-1.4756247997283953,-1.3624997138977069,0.1500005722045863,0,0.028939748840399515,-2.4999427808506582,10.412500381469727,2.263175858815026,10.392499923706056,2.7049178277509567,10.489999771118164,0.028939748840399515
4966,2007-05-01,10.30500030517578,10.317500114440918,10.145000457763672,10.267499923706056,4298000.0,0.0024319623398822987,4.519989013671875,-0.23809725645013785,85.74683395642903,84.92794909720692,-0.08685031060627502,-0.7162911886880483,-1.1857129736235326,-1.203195244616472,26.071672410766077,0.1724996566772461,0.8445864969035011,0.5416253089904774,-0.7410140959785192,1.824264713959474,-0.09969439349402087,1.1829450114749758,-0.505119403923759,42.38411265242969,-38.09487832914333,0.6413197024844983,5,-0.0812501907348615,-0.7450003623962385,-1.4725003242492658,-1.3875002861022931,-0.1599998474121076,1,0.037360433168949214,-1.3809483442425954,10.279999732971193,-2.4999427808506582,10.412500381469727,2.263175858815026,10.392499923706056,0.037360433168949214
4967,2007-05-02,10.50749969482422,10.704999923706056,10.47249984741211,10.574999809265137,8212800.0,0.019650595211213595,-2.381823982688212,-1.7999847413662795,80.0319069263503,84.42970329037053,-0.24933584816521837,-0.8289780741270381,-1.3786323756742487,-1.3958950519996183,27.483594550530523,0.399999618530277,0.8229226631043431,0.6601247310638438,-0.5839152552035518,1.9041647173312395,0.038104737930146015,1.2821447241975417,-0.6209044971448066,64.73206835126595,-14.655847442117818,0.6220199931336978,5,-0.15749979019165217,-0.8562498092651367,-1.6724996566772479,-1.5899996757507342,-0.24249935150146662,2,0.031168246760366003,4.519989013671875,10.30500030517578,-1.3809483442425954,10.279999732971193,-2.4999427808506582,10.412500381469727,0.031168246760366003
4968,2007-05-03,10.40250015258789,10.46500015258789,10.25,10.399999618530273,5460000.0,-0.009992818966061967,2.37253728663964,-0.03704488619505883,69.46982730665187,82.73165973986954,-0.09516403712120791,-0.636090355824944,-1.2681380114716632,-1.2803296367395518,28.792087068082306,0.2574996948242205,0.7880474800642254,0.47862520217895543,-0.69942020884905,1.6566706132069609,-0.11039750333504728,1.0676479076929581,-0.40132829326474706,45.98213221344599,-29.77322662641616,0.5890227055140029,5,-0.052500247955322266,-0.7512502670288068,-1.5218751430511475,-1.4850001335144043,-0.0950002670288086,3,0.03244408686178302,-2.381823982688212,10.50749969482422,4.519989013671875,10.30500030517578,-1.3809483442425954,10.279999732971193,0.03244408686178302
4969,2007-05-04,10.449999809265137,10.5,10.350000381469727,10.460000038146973,3249200.0,0.004566176974813985,2.333319204848896,-3.9992372234935165,65.84865257023836,80.41084124050147,-0.103368466478722,-0.5918588533445739,-1.3077045399421792,-1.3165605950933212,30.61128890797629,0.14999961853027344,0.7536175531668476,0.448624849319458,-0.6468557082367674,1.5441054068756834,-0.0991154294586547,0.9963651280975707,-0.35029202092838574,54.46422185210523,-18.468792887517473,0.5477402787781124,5,-0.09999990463256836,-0.7987499237060529,-1.5831248760223389,-1.5374999046325684,-0.13500022888183594,4,0.04306218349077473,2.37253728663964,10.40250015258789,-2.381823982688212,10.50749969482422,4.519989013671875,10.30500030517578,0.04306218349077473
4970,2007-05-07,10.36750030517578,10.537500381469727,10.354999542236328,10.475000381469727,2797200.0,-0.007894689530636323,-1.7546963393743973,10.74976158687792,61.31529530689109,77.52920802149448,0.022228127175941026,-0.41506124207037587,-1.2156491572396657,-1.2238363329600563,32.6733531224488,0.18250083923339844,0.7227366234937307,0.29275031089782466,-0.6820599064642643,1.2675605282599136,-0.1946547977832207,0.78015541957887,-0.18305161788732605,39.73215350083913,-29.44455338555423,0.48740510868104464,5,0.05749988555908381,-0.7162504196166957,-1.501875162124632,-1.4550004005432111,0.12249946594238459,0,0.03158904075314495,2.333319204848896,10.449999809265137,2.37253728663964,10.40250015258789,-2.381823982688212,10.50749969482422,0.03158904075314495
4971,2007-05-08,10.34000015258789,10.395000457763672,10.210000038146973,10.352499961853027,3810000.0,-0.0026525345337254924,2.794849222884083,0.11627721296641103,59.73282567785475,74.38684495076538,0.059514095598229844,-0.2897939458799961,-1.1771037564941196,-1.1844111497332932,34.510368299955566,0.18500041961669922,0.6817948637537548,0.19375014305114746,-0.617380420469658,1.004880706571953,-0.21181513870925528,0.5993154248115502,0.36499977111816584,26.26265545376596,-38.472681814033294,0.40556528176040285,5,0.08500003814697266,-0.6887502670288068,-1.4900000095367432,-1.4275002479553223,0.15250015258788885,1,0.008704076524153948,-1.7546963393743973,10.36750030517578,2.333319204848896,10.449999809265137,2.37253728663964,10.40250015258789,0.008704076524153948
4972,2007-05-09,10.484999656677246,10.5,10.30500030517578,10.3149995803833,2226400.0,0.014023162664370536,-1.0526432027626442,-13.600213626306553,66.48746242556041,72.44555768968533,-0.09640754703108456,-0.3132216198388402,-1.299151607361523,-1.316681052789205,35.75142235405095,0.19499969482422053,0.6434358065846375,0.2513746738433831,-0.2304351401110889,0.7331844877978551,0.010469766866147978,0.4922795808206182,0.21010026931762837,83.96926114341791,19.77465702524964,0.2409049069772358,5,-0.05999946594238281,-0.7987499237060547,-1.6468746662139893,-1.5724997520446777,0.07000064849853338,2,-0.032427201721179855,2.794849222884083,10.34000015258789,-1.7546963393743973,10.36750030517578,2.333319204848896,10.449999809265137,-0.032427201721179855
4973,2007-05-10,10.449999809265137,10.4975004196167,10.362500190734863,10.462499618530273,3339200.0,-0.003338087606881368,2.272676831312349,-0.07352825679632892,62.07547061169083,69.99797364116337,-0.058550837058650274,-0.21999654072178565,-1.2375874343894573,-1.2685069719553397,36.57409628033187,0.13500022888183594,0.5831226183473586,0.1722498416900642,-0.20242861682628366,0.546928300206412,-0.015089387568110624,0.359589070948239,0.23539811897278007,73.28229603766937,8.294899134273066,0.18733922925817398,5,-0.024999618530273438,-0.7637500762939453,-1.6612498760223389,-1.5374999046325684,0.010000228881835938,3,-0.017703298499427644,-1.0526432027626442,10.484999656677246,2.794849222884083,10.34000015258789,-1.7546963393743973,10.36750030517578,-0.017703298499427644
4974,2007-05-11,10.397500038146973,10.482500076293944,10.287500381469727,10.397500038146973,2793600.0,-0.0050239016341050435,1.2941130271853427,-0.0,60.70111675026876,67.93437683688171,-0.009390100403903645,-0.13275809602539468,-1.1596334318352195,-1.2056390825337164,36.89249150207603,0.19499969482421697,0.49784460286919874,0.09337506294250453,-0.23138910381005218,0.41813922969506123,-0.06900702043377294,0.255757146318782,0.2783899322891248,57.25184837904656,-9.585561225001875,0.162382083376278,5,0.027500152587890625,-0.7112503051757812,-1.6237499713897705,-1.4850001335144043,0.027500152587890625,4,-0.008655941549189028,2.272676831312349,10.449999809265137,-1.0526432027626442,10.484999656677246,2.794849222884083,10.34000015258789,-0.008655941549189028
4975,2007-05-14,10.350000381469727,10.425000190734863,10.302499771118164,10.399999618530273,2213200.0,-0.004568372830293432,1.4499990463293215,-100.0,51.362696683127744,64.11391713984823,0.054851609964920556,-0.06599907701069263,-1.0814680082946353,-1.146345535591351,36.5447764354147,0.12250041961669922,0.42288912624044883,0.03150038719177317,-0.2730545010669907,0.33605527545053704,-0.12077705693760876,0.1837778313211551,0.31657179032058913,48.27598680640738,-14.219504702902483,0.152277444129382,5,0.10749959945678711,-0.6637506484985352,-1.5762503147125244,-1.4375004768371582,0.13749980926513672,0,-0.003381719787092008,1.2941130271853427,10.397500038146973,2.272676831312349,10.449999809265137,-1.0526432027626442,10.484999656677246,-0.003381719787092008
4976,2007-05-15,10.287500381469727,10.467499732971193,10.25,10.350000381469727,3874400.0,-0.006038647120428897,-2.163614925787236,1.2500190737773709,40.64666693683802,59.73777936323575,0.1280768401200021,0.013952556258256976,-0.9826740115930761,-1.0726146961575065,36.08626233594673,0.21749973297119318,0.3402861202109033,-0.041624641418456676,-0.3244639266577032,0.24121464382078983,-0.18304428403808082,0.09979500120116747,0.3699403476477219,15.000152587890625,-41.644882080903685,0.14141964261962356,5,0.08624982833862305,-0.6012506484985352,-1.549375295639038,-1.3750004768371582,0.36999988555908025,1,0.01968402256520818,1.4499990463293215,10.350000381469727,1.2941130271853427,10.397500038146973,2.272676831312349,10.449999809265137,0.01968402256520818
4977,2007-05-16,10.467499732971193,10.47249984741211,10.262499809265137,10.287500381469727,2716000.0,0.017496898646603087,1.2105315993153607,-2.879989624023466,53.21888130950753,57.93211869688638,-0.06503201303552508,-0.14326697129411947,-1.123458842593104,-1.2409010995886884,35.837323571997345,0.21000003814697266,0.2781430906764104,0.119249725341799,-0.14521638727923936,0.38371583796283737,-0.012983330968721063,0.2514827816523191,0.180992182326845,87.87853099725336,32.21224512139025,0.13223305631051943,5,-0.09374952316284357,-0.7812500000000018,-1.7293746471405047,-1.5549998283386248,-0.017499923706056464,2,0.0023883996028046806,-2.163614925787236,10.287500381469727,1.4499990463293215,10.350000381469727,1.2941130271853427,10.397500038146973,0.0023883996028046806
4978,2007-05-17,10.462499618530273,10.53499984741211,10.362500190734863,10.414999961853027,2722800.0,-0.00047767992056113595,-1.2623024633067972,0.26388793226768414,52.17388419882905,56.41269998895201,-0.05657545024496535,-0.10941992206006823,-1.0802668864525895,-1.2235792637396692,35.68771752812599,0.1724996566772461,0.1998874979586649,0.09237461090087962,-0.12825505713392715,0.3130042789356864,-0.017940223116523768,0.202689444918283,0.177222459224744,74.56130957957998,20.96194710577504,0.11031483401740343,5,-0.08874940872192383,-0.5974998474121094,-1.6768743991851807,-1.549999713897705,-0.0424995422363299,3,0.008841165115234695,1.2105315993153607,10.467499732971193,-2.163614925787236,10.287500381469727,1.4499990463293215,10.350000381469727,0.008841165115234695
4979,2007-05-18,10.587499618530273,10.630000114440918,10.40999984741211,10.505000114440918,2912800.0,0.011947431737881375,1.6268610828014598,1.7368442186841206,63.457360005676016,56.6507071777059,-0.17882535689146017,-0.20910896024131276,-1.1733781609491132,-1.3341282102006389,35.07948049593994,0.2200002670288086,0.1459510801132602,0.1944996356964115,-0.01593568093375275,0.4049349523265757,0.08928197738132937,0.2997172940114936,0.04362801843258346,88.81566233916162,33.81357831807125,0.10521765831508226,5,-0.16749954223632812,-0.476249694824217,-1.456249475479126,-1.5874996185302734,-0.049999237060546875,4,-0.012042463752267918,-1.2623024633067972,10.462499618530273,1.2105315993153607,10.467499732971193,-2.163614925787236,10.287500381469727,-0.012042463752267918
4980,2007-05-21,10.642499923706056,10.795000076293944,10.567500114440918,10.582500457763672,2580800.0,0.0051948342061349795,-4.055546136565891,0.727270625498536,64.39234715954753,57.168431786782875,-0.21312729377597783,-0.23396906425302255,-1.1971274138786878,-1.3729734835158158,34.615627485795706,0.22749996185302557,0.1251255453004081,0.2227499485015887,0.02983702086774187,0.4156628761354355,0.12629348468466617,0.3192064123185112,-0.4324998855590838,72.01832454319937,14.783161431774026,0.09645646381692333,5,-0.11999988555908381,-0.3212499618530291,-1.4206247329711932,-1.5637497901916522,-0.05749988555908381,0,-0.02043690246938268,1.6268610828014598,10.587499618530273,-1.2623024633067972,10.462499618530273,1.2105315993153607,10.467499732971193,-0.02043690246938268
4981,2007-05-22,10.7475004196167,10.824999809265137,10.602499961853027,10.625,1730000.0,0.0098661495572816,-1.6567067303586374,2.041691833296185,61.162846195541626,56.57680776122523,-0.28412366362177366,-0.32159143575846905,-1.2654662533548624,-1.4627209090369924,33.89237597100127,0.22249984741210938,0.11219396400751336,0.306250429153442,0.07027833201039435,0.5422225262964897,0.1882643805819182,0.42423647772496587,-0.5258003807067873,86.22233072916666,28.69887208836178,0.11798604857152413,5,-0.21000051498413086,-0.3725004196166992,-1.3618755340576172,-1.5225005149841309,-0.22250080108642578,1,-0.0241916928337379,-4.055546136565891,10.642499923706056,1.6268610828014598,10.587499618530273,-1.2623024633067972,10.462499618530273,-0.0241916928337379
4982,2007-05-23,10.65999984741211,10.797499656677246,10.65999984741211,10.744999885559082,3612400.0,-0.008141481161971442,-2.2352881778096916,-0.6938754855937284,62.17493876638153,56.58785977841309,-0.18907166930538288,-0.23262887417658717,-1.137132197070816,-1.362117533095251,32.7459236945911,0.13749980926513672,0.10974484476724022,0.21024985313415456,-0.044607548892592774,0.4651072551609019,0.0828211521207809,0.33767855414752823,-0.41416781768798927,64.32430314702474,5.12031543209023,0.12742870101337353,5,-0.12249994277954102,-0.2849998474121094,-1.2743749618530273,-1.434999942779541,-0.19499969482421875,2,-0.00023448221567368144,-1.6567067303586374,10.7475004196167,-4.055546136565891,10.642499923706056,1.6268610828014598,10.587499618530273,-0.00023448221567368144
4983,2007-05-24,10.600000381469727,10.832500457763672,10.532500267028807,10.65999984741211,3286400.0,-0.005628467804992376,-2.0769298485855874,0.7058757531218796,57.009380779429115,56.17766689276424,-0.1179619614349523,-0.16473287255395164,-1.0386529673086784,-1.2881533507656648,31.269885132895958,0.30000019073486506,0.1113530141954655,0.13987536430358816,-0.12196757346006848,0.4017183020672448,0.008953895421759839,0.2707968331854165,-0.3310016405639651,44.97047564014591,-14.220322147690837,0.13092146888182868,5,-0.058750152587890625,-0.22125005722045898,-1.2143754959106445,-1.3750004768371582,-0.04500007629394709,3,-0.014150996868529497,-2.2352881778096916,10.65999984741211,-1.6567067303586374,10.7475004196167,-4.055546136565891,10.642499923706056,-0.014150996868529497
4984,2007-05-25,10.61750030517578,10.645000457763672,10.512499809265137,10.587499618530273,2414000.0,0.0016509361392709199,2.11762593963873,-0.5000158947133887,62.43782133157718,57.40823629814751,-0.11283926561165458,-0.17506282135108542,-1.0181271160891736,-1.2926026462599598,29.673399078933116,0.13250064849853516,0.09021178628798943,0.14712529182433975,-0.12279314271088992,0.41704372635956943,0.012166074556724027,0.2820845090919555,-0.3146914612585441,32.812588475464736,-27.648262946270663,0.13495921726761514,5,-0.07625007629394354,-0.20375013351440252,-1.2318754196166974,-1.3925004005432111,-0.050000190734861505,4,-0.018601386692266852,-2.0769298485855874,10.600000381469727,-2.2352881778096916,10.65999984741211,-1.6567067303586374,10.7475004196167,-0.018601386692266852
4985,2007-05-29,10.577500343322754,10.7475004196167,10.487500190734863,10.600000381469727,3897200.0,-0.0037673614978401826,-1.5678991414590957,-0.7499841057918939,61.670782857276755,59.74424917819625,-0.04154346090578542,-0.11766482125323918,-0.9391374308223632,-1.2402509204074121,28.68692229191039,0.26000022888183594,0.07915803199778182,0.09225029945373464,-0.1660329291999343,0.35053352810740357,-0.03689131487310071,0.22139191378057,-0.24291000257473172,26.086980558880356,-37.101067446007626,0.12914161432683482,5,-0.03000020980834961,-0.16375017166137695,-1.1050004959106445,-1.2900004386901855,-0.039999961853027344,1,-0.0037816081829085135,2.11762593963873,10.61750030517578,-2.0769298485855874,10.600000381469727,-2.2352881778096916,10.65999984741211,-0.0037816081829085135
4986,2007-05-30,10.6899995803833,10.6899995803833,10.5,10.5600004196167,3473200.0,0.010635711028982753,1.9230893378523115,-5.777730682829653,60.40610119998529,60.54282916602711,-0.10163158474591327,-0.21064170835252582,-1.012228293350029,-1.3454468392019727,28.38784298082332,0.18999958038330078,0.07720243413052685,0.1854995727539066,-0.07360607803100194,0.44460522353881515,0.05594674736145322,0.31505239814636,-0.3255346326143389,58.69542983035667,-1.7869372640263705,0.12955282539245394,5,-0.0924992561340332,-0.27624940872192383,-1.2174997329711914,-1.4024996757507324,-0.07999992370605469,2,-0.009822221361823757,-1.5678991414590957,10.577500343322754,2.11762593963873,10.61750030517578,-2.0769298485855874,10.600000381469727,-0.009822221361823757
4987,2007-05-31,10.835000038146973,10.857500076293944,10.645000457763672,10.645000457763672,3512400.0,0.013564121932217343,-1.2368430298801694,1.4615446689261558,67.57993015093321,62.25461204959424,-0.21123341928726624,-0.34767408088381657,-1.1193526834167322,-1.477995363488679,27.361782993115856,0.21249961853027166,0.1002696622195618,0.3141250133514397,0.01579520465988793,0.6124548220429915,0.16496010900566382,0.4632899176972156,-0.4424529597783273,93.91890672804595,33.60753204420648,0.1491649043457755,5,-0.2012500762939453,-0.33374977111816406,-1.263124942779541,-1.5374999046325684,-0.23750019073486328,3,-0.028611021552863436,1.9230893378523115,10.6899995803833,-1.5678991414590957,10.577500343322754,2.11762593963873,10.61750030517578,-0.028611021552863436
4988,2007-06-01,10.739999771118164,10.922499656677246,10.675000190734863,10.78499984741211,3106400.0,-0.008767906478480803,-1.8285776566757492,-0.23684302988018813,65.0549358418116,62.432120475831525,-0.08127735171453487,-0.2383111014292112,-0.9886530144016632,-1.3674963198297405,27.40012995224194,0.2474994659423828,0.14383740276460877,0.20224976539611816,-0.10590636370475792,0.5104058944969943,0.04817170084568012,0.3563278299465562,-0.3102564529154943,58.04595181198342,-2.5428631275914313,0.15407806455043846,6,-0.034999847412109375,-0.20624971389770508,-0.9499998092651367,-1.3474998474121094,-0.2725000381469709,4,-0.02560517917977967,-1.2368430298801694,10.835000038146973,1.9230893378523115,10.6899995803833,-1.5678991414590957,10.577500343322754,-0.02560517917977967
4989,2007-06-04,10.899999618530273,10.920000076293944,10.6875,10.6875,4274400.0,0.014897565253434886,-1.1882399404008415,-4.722205738990379,71.99996948242188,63.27741184503979,-0.2148848149956759,-0.38247944866896866,-1.1095522675574383,-1.5147816758735217,27.356891020377404,0.23250007629394354,0.16397822001350626,0.3397496223449714,-0.004973193268449805,0.6844724379583926,0.1673882145382617,0.5121110301516811,-0.42098066648014587,94.82757108719005,31.331236802273082,0.17236140780671058,6,-0.19499969482421875,-0.36624956130981445,-1.0274996757507324,-1.5074996948242188,-0.3399991989135742,0,-0.03165131425949652,-1.8285776566757492,10.739999771118164,-1.2368430298801694,10.835000038146973,1.9230893378523115,10.6899995803833,-0.03165131425949652
4990,2007-06-05,10.69499969482422,10.892499923706056,10.579999923706056,10.875,7500800.0,-0.018807333108301072,1.906974681073744,-0.8470617802550832,64.63193305856562,63.66286594093135,-0.001849089218531219,-0.15988338838841187,-0.8704932760457709,-1.3004854003728337,26.96822229680248,0.319999694824217,0.18350252326295902,0.11837472915649627,-0.21882828278894273,0.4555777411019353,-0.05022677681622412,0.28697623512921666,-0.17163267231138057,46.1538114273981,-22.50715453309428,0.16860150597271986,6,0.010000228881834161,-0.16124963760376154,-0.803124666213991,-1.3024997711181658,0.9099998474121076,1,-0.011921419730849148,-1.1882399404008415,10.899999618530273,-1.8285776566757492,10.739999771118164,-1.2368430298801694,10.835000038146973,-0.011921419730849148
4991,2007-06-06,10.43000030517578,10.662500381469727,10.412500381469727,10.662500381469727,5759200.0,-0.024777877251991542,1.1505369287185083,1.2916649006061347,48.73098379818625,62.16909316668743,0.23845244985153258,0.11826796017538221,-0.568170268113958,-1.0301510692407536,26.881281755546972,0.28249931335449396,0.1722604892594024,-0.15112466812133896,-0.4772519845695502,0.1750026483268723,-0.3141883263454446,0.011938990102766667,0.4924993515014666,3.4313624659431454,-60.20456079979849,0.1630636582241056,6,0.23749971389770685,0.10374975204467951,-0.53812527656555,-1.0375003814697248,1.3999996185302752,2,0.010306814299957612,1.906974681073744,10.69499969482422,-1.1882399404008415,10.899999618530273,-1.8285776566757492,10.739999771118164,0.010306814299957612
4992,2007-06-07,10.145000457763672,10.375,10.137499809265137,10.3149995803833,4890400.0,-0.027325008540093676,-1.5675638058220396,0.7311787820865101,40.96730537986358,60.38664034451348,0.4947448826048415,0.3968358791297728,-0.2434727055029171,-0.7416588918873295,26.045942601276273,0.29250049591064275,0.14693428103393202,-0.41912455558776784,-0.7975951398096797,-0.04065397136585602,-0.6083598476987238,-0.22988926347681193,0.767299213409423,0.955496809746189,-58.76626329842522,0.18923529211095597,6,0.38499927520751953,0.38499927520751953,-0.2531254291534424,-0.7525005340576172,1.9974994659423828,3,0.04583530585823925,1.1505369287185083,10.43000030517578,1.906974681073744,10.69499969482422,-1.1882399404008415,10.899999618530273,0.04583530585823925
4993,2007-06-08,10.265000343322754,10.295000076293944,10.024999618530273,10.135000228881836,3122400.0,0.01182847512512919,1.842116358562292,-0.7647105022523659,40.79887724888972,57.98231322421486,0.36009582952685193,0.2764388303152536,-0.3218037603871622,-0.8575529479439705,25.330031609369463,0.2700004577636701,0.12027762036115064,-0.28987469673156774,-0.6885909751520813,0.10884158168894587,-0.48923283594182365,-0.09051655752131182,0.6163073333740225,26.815709725128876,-28.018576982984534,0.19935813921025647,6,0.20874929428100586,0.20874929428100586,-0.2643754482269287,-0.7812504768371564,1.6899995803833008,4,0.03239157262236647,-1.5675638058220396,10.145000457763672,1.1505369287185083,10.43000030517578,1.906974681073744,10.69499969482422,0.03239157262236647
4994,2007-06-11,10.307499885559082,10.350000381469727,10.167499542236328,10.262499809265137,2160400.0,0.004140237780310807,1.8076821502978373,0.34615412830576237,40.37355557979319,55.61595463782781,0.3006107542619567,0.23911029830677322,-0.31958901905311876,-0.895937268605465,24.849424190129223,0.18250083923339844,0.09780020193963779,-0.24287514686584544,-0.6509907806811075,0.16524048694941662,-0.44693296377347735,-0.03881732995821352,0.5224293076477036,32.564860824062194,-19.265625523477006,0.2040578169076313,6,0.16624975204467773,0.16624975204467773,-0.30687499046325684,-0.8237500190734846,1.5275001525878906,0,0.015522663030661077,1.842116358562292,10.265000343322754,-1.5675638058220396,10.145000457763672,1.1505369287185083,10.43000030517578,0.015522663030661077
4995,2007-06-12,10.3149995803833,10.46500015258789,10.21500015258789,10.27750015258789,3869600.0,0.000727595916321766,-2.07693391160435,0.8333192048488959,36.83405292042424,52.99683816232103,0.2815695375809799,0.24122153798628787,-0.283783209467396,-0.8952445657725008,24.355510589499215,0.25,0.08508042743410726,-0.2336254119873047,-0.6456403861800819,0.17838956220547253,-0.4396328990836942,-0.02761792489091519,0.4666338383428936,45.49013565346434,-1.907808266384471,0.20600748709638877,6,0.15875005722045898,0.15875005722045898,-0.3143746852874756,-0.8312497138977033,1.8050003051757812,1,0.0237519000678712,1.8076821502978373,10.307499885559082,1.842116358562292,10.265000343322754,-1.5675638058220396,10.145000457763672,0.0237519000678712
4996,2007-06-13,10.489999771118164,10.537500381469727,10.1899995803833,10.335000038146973,3973200.0,0.016965603282008024,1.779995803849015,4.133389283080288,45.08669628022406,50.49758995446446,0.08405519489502389,0.08661051105345763,-0.4103754492333245,-1.0602729739277041,24.20398517362064,0.3475008010864258,0.06791162179640864,-0.06875019073486399,-0.4633300910056164,0.3258297095358884,-0.2660401408702402,0.1285397594005122,0.24623561959627516,90.73160202160045,43.5962145727044,0.19728995013537617,6,-0.016250133514404297,-0.016250133514404297,-0.4518747329711914,-1.0062499046325666,1.385000228881836,2,0.10629168688716883,-2.07693391160435,10.3149995803833,1.8076821502978373,10.307499885559082,1.842116358562292,10.265000343322754,0.10629168688716883
4997,2007-06-14,10.49250030517578,10.649999618530273,10.432499885559082,10.49250030517578,3728400.0,0.00023837312794805499,-2.624970197886144,0.0,46.786243358487106,48.46773523409508,0.031136162165960712,0.0907308063141361,-0.36771245426537114,-1.0488538221496153,24.183359023845185,0.2174997329711914,0.053620385928004666,-0.06749968528747807,-0.46101938328232883,0.3260200127073727,-0.26425953428490345,0.1292601637099473,0.20106093920760948,74.80010986328097,26.25938681245593,0.19675984899742535,6,-0.0200004577636701,-0.018750667572019708,-0.4543752670288068,-1.008750438690182,1.264999389648441,3,0.12747196374828862,1.779995803849015,10.489999771118164,-2.07693391160435,10.3149995803833,1.8076821502978373,10.307499885559082,0.12747196374828862
4998,2007-06-15,10.55500030517578,10.75,10.489999771118164,10.607500076293944,5384400.0,0.005956635518911568,-1.8493044741490683,-100.0,48.18049361218216,45.82112680406844,-0.06745985036814695,0.03743537550702847,-0.3848422045561417,-1.0968495488921786,24.075272620690917,0.26000022888183594,0.03318004126394669,-0.009624719619752753,-0.40048481865821906,0.38123537941871355,-0.2050547691389859,0.1858053298994804,-0.530000686645506,66.52368384861691,15.332784318126244,0.19543004951923337,6,-0.09625053405761541,-0.08125066757201971,-0.49937534332275213,-1.071250438690182,1.0199995040893555,4,0.15040261228148188,-2.624970197886144,10.49250030517578,1.779995803849015,10.489999771118164,-2.07693391160435,10.3149995803833,0.15040261228148188
4999,2007-06-18,10.460000038146973,10.579999923706056,10.449999809265137,10.55500030517578,3891600.0,-0.009000498747709362,-1.260857306343169,1.8095367847411106,46.68546217583126,43.82707448376462,-0.04630684038813904,0.12900825591419007,-0.24552667996114508,-0.9892670636697201,23.570689102120813,0.13000011444091975,-0.014480682875074535,-0.09825000762939418,-0.4916897681464061,0.29518975288761773,-0.29496988788790013,0.09846987262911178,-0.42050041198730526,48.21433133005111,-5.897910478656556,0.19671988025850615,6,-0.07250022888183594,0.01374959945678711,-0.4043750762939453,-0.9762501716613752,1.0824995040893555,0,0.14292541874827047,-1.8493044741490683,10.55500030517578,-2.624970197886144,10.49250030517578,1.779995803849015,10.489999771118164,0.14292541874827047
5000,2007-06-19,10.425000190734863,10.50749969482422,10.350000381469727,10.449999809265137,4744000.0,-0.0033460657059719567,1.2499999999999682,0.26315313958741643,42.18290745250194,43.09951044535525,-0.05993714966313668,0.1548155721264699,-0.16570459165548357,-0.9391661307741366,22.356141763727678,0.15749931335449396,-0.05710144000903483,-0.12237486839294398,-0.5180269456779705,0.2732772088920825,-0.32020090703545634,0.07545117024956838,-0.3712905570983889,41.96436326108688,-11.090268317695497,0.19782603864251289,6,-0.03750038146972656,0.048749446868896484,-0.36937522888183594,-0.9412503242492658,0.7649993896484375,1,0.1352517814498686,-1.260857306343169,10.460000038146973,-1.8493044741490683,10.55500030517578,-2.624970197886144,10.49250030517578,0.1352517814498686
5001,2007-06-20,10.487500190734863,10.574999809265137,10.352499961853027,10.387499809265137,4238000.0,0.005995203727242826,-1.6176440889048458,-4.0000762951094835,39.224805834774415,42.905899384789784,-0.12675241123782577,0.07572051024065019,-0.1820543443808802,-0.9860483016372807,21.084352130721257,0.22249984741210938,-0.12776732368233823,-0.046874856948852184,-0.43178018330932133,0.33803046941161696,-0.23932752012908587,0.1455778062313815,-0.41986474977111854,34.374985098824595,-12.952481944992016,0.19245266318023427,6,-0.10000038146972656,-0.013750553131103516,-0.41562533378601074,-1.0037503242492658,0.9700002670288086,2,0.1556614698578449,1.2499999999999682,10.425000190734863,-1.260857306343169,10.460000038146973,-1.8493044741490683,10.55500030517578,0.1556614698578449
5002,2007-06-21,10.657500267028807,10.727499961853027,10.422499656677246,10.484999656677246,2935600.0,0.01620978051987354,-1.0504180130276453,1.7249995231646431,47.555568867757586,43.65664289799732,-0.24184142528348218,-0.09958205353391669,-0.29741620921444856,-1.1396027864141711,19.946616757179648,0.30500030517578125,-0.17475817353485823,0.12325019836425533,-0.2614849643194592,0.5079853610479699,-0.06911738297760195,0.3156177797061126,-0.5762175348843375,76.87504470352577,29.62680657242106,0.19236758134185689,6,-0.19875049591064275,-0.18375062942504705,-0.6275002956390363,-1.1737504005432093,0.9399995803833026,3,0.11423877105007274,-1.6176440889048458,10.487500190734863,1.2499999999999682,10.425000190734863,-1.260857306343169,10.460000038146973,0.11423877105007274
5003,2007-06-22,10.449999809265137,10.727499961853027,10.4375,10.625,4055600.0,-0.019469899372709043,-1.9000023841880647,-1.0144902697921379,37.03170321869263,43.28532596898615,-0.005966522522760087,0.10129815651814233,-0.06331966393221755,-0.9196503124931503,19.51420684407347,0.28999996185302734,-0.18122161533607795,-0.07675023078918386,-0.46193656564730645,0.30843610406893873,-0.26934339821824516,0.11584293663987744,-0.3553427317635567,26.489944093149454,-14.130941301928353,0.1925931674290613,6,0.019999980926513672,0.023749828338623047,-0.4199998378753662,-0.9662499427795392,0.817500114440918,4,0.1251196085572972,-1.0504180130276453,10.657500267028807,-1.6176440889048458,10.487500190734863,1.2499999999999682,10.425000190734863,0.1251196085572972
5004,2007-06-25,10.420000076293944,10.5625,10.392499923706056,10.432499885559082,2955200.0,-0.0028707878965313904,-4.037030757710832,0.07142740366538528,41.185906645033604,43.76886527172053,0.04656654449131459,0.12199791583673125,-0.016276053004100177,-0.8811186182314454,19.088290399366024,0.17000007629394354,-0.14835492511708281,-0.09687495231628596,-0.4823917105811866,0.28864180594861466,-0.28963333144873715,0.09588342681616524,-0.3122361403423959,18.542986128128028,-20.49491732554015,0.19275837913245067,6,0.049999713897706854,0.05374956130981623,-0.3006250858306867,-0.8412499427795392,0.75,0,0.1108445033123251,-1.9000023841880647,10.449999809265137,-1.0504180130276453,10.657500267028807,-1.6176440889048458,10.487500190734863,0.1108445033123251
5005,2007-06-26,10.537500381469727,10.5600004196167,10.420000076293944,10.489999771118164,4689200.0,0.011276420759641193,2.0270119801225204,-3.8001068131527367,53.8053114074947,44.73760028586171,-0.04028978605241562,0.001420071663684297,-0.12122151206999021,-0.9921512658892269,18.274605038707435,0.14000034332275568,-0.1184507866485216,0.022625350952148793,-0.36198108858635436,0.40723179049065195,-0.1696778688171019,0.21492857072139948,-0.4168917242372103,49.333445231119796,5.552310696926554,0.19230321976925116,6,0.012499809265136719,-0.0637507438659668,-0.27187538146972656,-0.9587502479553223,0.9724998474121094,1,0.09537358238523996,-4.037030757710832,10.420000076293944,-1.9000023841880647,10.449999809265137,-1.0504180130276453,10.657500267028807,0.09537358238523996
5006,2007-06-27,10.585000038146973,10.609999656677246,10.4375,10.475000381469727,4234800.0,0.0045076778133053,1.156260617150759,2.31575248955991,68.72338335996864,47.17506028602632,-0.08146322451587018,-0.05728631645579085,-0.15575848661199387,-1.033599830008022,17.49061954626469,0.1724996566772461,-0.08719016376673139,0.07537498474121129,-0.30196409267064794,0.45271406215307053,-0.11329455396471921,0.2640445234471418,-0.4518035540591061,57.46271418526309,7.923029647371557,0.18866953870592973,6,-0.034999847412109375,-0.11125040054321289,-0.16312503814697266,-0.9375,0.6199998855590838,2,0.05715630987775033,2.0270119801225204,10.537500381469727,-4.037030757710832,10.420000076293944,-1.9000023841880647,10.449999809265137,0.05715630987775033
5007,2007-06-28,10.524999618530273,10.65250015258789,10.515000343322754,10.537500381469727,3963200.0,-0.005668438299524348,-7.461705499149011,-0.11364365414459482,61.6591527443137,48.672689078485384,-0.01829152022571101,-0.022873897570764967,-0.08354771914289216,-0.9651612801298128,16.162390492478874,0.13749980926513672,-0.04918374935448888,0.030874586105346324,-0.3142844727048324,0.37603364491552504,-0.14170494329974304,0.20345411551043568,-0.37946706412416376,39.55214320485744,-12.330656551237546,0.17257952940508975,6,0.013750553131103516,-0.05124998092651367,-0.06874966621398926,-0.8624997138977051,1.3125,3,0.08859865777017606,1.156260617150759,10.585000038146973,2.0270119801225204,10.537500381469727,-4.037030757710832,10.420000076293944,0.08859865777017606
5008,2007-06-29,10.46500015258789,10.579999923706056,10.390000343322754,10.572500228881836,3913600.0,-0.005700662053872985,2.102047489295385,8.59948123283491,56.953650191618976,49.81359885801734,0.030842245830745796,0.016302796285234677,-0.009849064669138485,-0.8955099553352177,14.299369136540202,0.18999958038330256,-0.04038717933095981,-0.015374898910522461,-0.3406287487319659,0.309878950910921,-0.1780018238212442,0.14725202600019927,-0.3073782492699024,28.57137667074779,-24.69109944235837,0.16262692491072173,6,0.07375001907348633,0.00874948501586914,-0.008750200271606445,-0.8025002479553223,1.6399993896484375,4,0.10821783834796816,-7.461705499149011,10.524999618530273,1.156260617150759,10.585000038146973,2.0270119801225204,10.537500381469727,0.10821783834796816
5009,2007-07-02,10.55500030517578,10.55500030517578,10.38249969482422,10.482500076293944,3596400.0,0.008600110012003448,3.7586225040118983,-0.6744202551409663,59.87656404407774,51.779560701525774,-0.049466937099209574,-0.10632015921941296,-0.08820676920050197,-0.9767937095608428,12.32043831149955,0.17250061035155895,-0.033049657730927606,0.09187521934509135,-0.17011543630644255,0.35386587499662525,-0.0391201084806756,0.2228705471708583,-0.3855308399241508,63.88900662625831,9.245023565727365,0.1309953278257667,7,-0.01500034332275213,-0.08125066757201971,-0.09500002861022772,-0.8887500762939435,2.16749954223633,0,0.06750351472570704,2.102047489295385,10.46500015258789,-7.461705499149011,10.524999618530273,1.156260617150759,10.585000038146973,0.06750351472570704
5010,2007-07-03,10.567500114440918,10.614999771118164,10.457500457763672,10.542499542236328,2505200.0,0.0011842547516562885,1.6249910592947572,0.344834390044987,53.68172398826779,53.38588494080282,-0.04428437657430351,-0.13582552053390273,-0.08795348502061451,-0.9781007154384458,11.054393412638476,0.1574993133544922,-0.03272267434033438,0.11075000762939524,-0.13305804779773922,0.3545580630565297,-0.01115402008417199,0.23265403534296247,-0.3864200384943217,68.51855776430841,17.677702552688032,0.12190402771356683,7,-0.012500286102294922,-0.0937504768371582,-0.08999991416931152,-0.901249885559082,2.1999998092651367,1,0.05701442681128377,3.7586225040118983,10.55500030517578,2.102047489295385,10.46500015258789,-7.461705499149011,10.524999618530273,0.05701442681128377
5011,2007-07-05,10.537500381469727,10.587499618530273,10.442500114440918,10.524999618530273,2692400.0,-0.0028388675321796564,1.5777864433216913,0.5000190730497807,52.08333701263274,53.88897029023339,-0.007203799260752319,-0.10262062946154593,-0.05205628162295639,-0.9348134257806784,10.68992775246368,0.14499950408935547,-0.022281700906781055,0.07537527084350515,-0.17067927558351137,0.32142981727052167,-0.04765200237000222,0.19840254405701252,-0.34504190704206295,57.40756439056754,9.200935320633647,0.12302727321350822,7,0.017499446868896484,-0.0637507438659668,-0.05687522888183594,-0.8225002288818359,1.4349994659423828,3,0.09228942464593004,1.6249910592947572,10.567500114440918,3.7586225040118983,10.55500030517578,2.102047489295385,10.46500015258789,0.09228942464593004
5012,2007-07-06,10.609999656677246,10.619999885559082,10.462499618530273,10.572500228881836,3127600.0,0.0068801207670663445,4.478281060819664,2.9997711321330485,52.52290788636752,55.610215253308375,-0.09739136497739764,-0.14598170931528287,-0.12325507574879602,-0.9915925218055737,11.68887324414235,0.1575002670288086,0.003001977540904477,0.12462458610534632,-0.07957661101458058,0.3288257832252732,0.022523987545381985,0.22672518466531066,-0.40639035173813554,95.78938069443494,47.838429248568254,0.10210059855996385,7,-0.0924997329711914,-0.13625001907348633,-0.10437440872192383,-0.8949995040893555,1.380000114440918,4,0.056079197576067275,1.5777864433216913,10.537500381469727,1.6249910592947572,10.567500114440918,3.7586225040118983,10.55500030517578,0.056079197576067275
5013,2007-07-09,10.59749984741211,10.672499656677246,10.552499771118164,10.609999656677246,3166400.0,-0.0011781158972300476,-1.341462053052224,-0.3333333333333333,56.82382040042066,57.34776122612915,-0.06902731522480288,-0.11309299282485341,-0.10643002878698304,-0.963006200890554,12.360045246035234,0.11999988555908203,0.030120727493583743,0.0954998016357429,-0.08604054415409657,0.27704014742558236,0.0047296287408240545,0.18626997453066174,-0.3829627285717816,74.13799340320352,25.137221809916525,0.09077017289491936,7,-0.07000017166137695,-0.12375020980834961,-0.029999732971191406,-0.869999885559082,0.9274997711181641,0,0.11700870856072432,4.478281060819664,10.609999656677246,1.5777864433216913,10.537500381469727,1.6249910592947572,10.567500114440918,0.11700870856072432
5014,2007-07-10,10.467499732971193,10.585000038146973,10.449999809265137,10.53499984741211,3658400.0,-0.012267055089664525,-1.6341517877911034,5.400091554131238,51.92741861539347,57.13910647145124,0.07645975814557282,0.031103185341146755,0.025829114515147467,-0.8200270358672892,13.079142978042613,0.14750003814697266,0.025128744495054534,-0.042500305175780184,-0.2005310970857952,0.11553048673423483,-0.12151570113078769,0.03651509077922732,-0.2422533565076712,10.86942099414603,-37.40947477900352,0.07901539595500706,7,0.05999994277953924,0.005000114440916192,0.15187525749206365,-0.7074999809265154,0.9000005722045863,1,0.1564365752126302,-1.341462053052224,10.59749984741211,4.478281060819664,10.609999656677246,1.5777864433216913,10.537500381469727,0.1564365752126302
5015,2007-07-11,10.5600004196167,10.619999885559082,10.395000457763672,10.5,4628800.0,0.008836941868184844,1.5000026491048675,-0.8888935983837247,53.200893969913565,55.4143854281118,-0.013984248772580088,-0.04437676227177256,-0.0590195554752988,-0.8986794327516705,13.680393535321473,0.22499942779541016,0.06104027987113625,0.037750339508056285,-0.09210691995577669,0.16760759897188926,-0.027178290223860202,0.10267896923997277,-0.3242589706824468,59.45961736070301,9.032758518492841,0.06492862973191679,7,-0.0325007438659668,-0.10125064849853516,0.05937457084655762,-0.8000006675720215,0.6699991226196289,2,0.20478213464634543,-1.6341517877911034,10.467499732971193,-1.341462053052224,10.59749984741211,4.478281060819664,10.609999656677246,0.20478213464634543
5016,2007-07-12,11.604999542236328,11.625,11.130000114440918,11.175000190734863,16028800.0,0.09895824631582362,1.1063812950078222,7.166605737900341,73.5990004821819,56.74103517676382,-1.0047398074947012,-1.0556854434705478,-1.0848718788014171,-1.9246908404848,15.163515133804106,1.0649995803833008,0.11740158773842424,1.0269994735717773,0.5266324707793455,1.5273664763642092,0.7768159721755623,1.2771829749679924,-1.3589729222807616,98.37394591811733,49.173760121471005,0.25018350139621587,7,-0.6012496948242188,-0.7799997329711914,-0.9856245517730713,-1.8449997901916504,-0.042499542236328125,3,0.10017237633132292,1.5000026491048675,10.5600004196167,-1.6341517877911034,10.467499732971193,-1.341462053052224,10.59749984741211,0.10017237633132292
5017,2007-07-13,11.829999923706055,11.837499618530273,11.545000076293945,11.545000076293945,5099200.0,0.019388228379573658,-1.0526294655405495,0.662791342398428,84.07409936586502,59.75441841834671,-1.1456343519430856,-1.2388631931717047,-1.2942443307086648,-2.1314776912692466,16.414914841100774,0.2924995422363281,0.15197142535768293,1.1851248741149902,0.43679451236074307,1.9334552358692374,0.8109596932378675,1.559290054992113,-1.5288143685487103,99.48009017764467,45.4488685337631,0.3741651808771232,7,-0.7200002670288086,-0.8987503051757812,-1.229374885559082,-2.070000171661377,-0.039999961853027344,4,0.012045640289523485,1.1063812950078222,11.604999542236328,1.5000026491048675,10.5600004196167,-1.6341517877911034,10.467499732971193,0.012045640289523485
5018,2007-07-16,12.142499923706055,12.172499656677244,11.835000038146973,11.842499732971193,7078400.0,0.026415891970868355,-1.1428575753630665,1.0526328117680066,87.3239576324565,62.80412881705546,-1.3356107872128096,-1.5034145612685599,-1.5837779428320182,-2.425278949133059,17.539870179052834,0.34249973297118963,0.17491168179158834,1.4182498931884773,0.41627425413406094,2.4202255322428936,0.9172620736612682,1.9192377127156863,-1.7491355247463343,98.3122505490002,38.14823907228582,0.5009878195272085,7,-0.8587498664855957,-1.043750286102295,-1.6125001907348633,-2.382500171661377,-0.1849994659423828,0,-0.012559205562782116,-1.0526294655405495,11.829999923706055,1.1063812950078222,11.604999542236328,1.5000026491048675,10.5600004196167,-0.012559205562782116
5019,2007-07-17,11.954999923706055,12.232500076293945,11.892499923706055,12.212499618530273,5874400.0,-0.015441630733218248,1.285710622146997,-0.8583317703680914,79.81073314432324,65.70735205661717,-1.0377689542216704,-1.2629208549018962,-1.3765480943546606,-2.219102494201497,18.95997403738473,0.3400001525878906,0.21460175160279782,1.1559998989105225,0.022588363189377958,2.289411434631667,0.5892941310499502,1.7227056667710947,-1.4193047041289315,84.89794774434569,22.398802114117657,0.5667057678605726,7,-0.6412496566772461,-0.755000114440918,-1.481250286102295,-2.195000171661377,-0.1125001907348615,1,-0.035968239892926857,-1.1428575753630665,12.142499923706055,-1.0526294655405495,11.829999923706055,1.1063812950078222,11.604999542236328,-0.035968239892926857
5020,2007-07-18,11.835000038146973,12.037500381469727,11.729999542236328,11.899999618530273,5796400.0,-0.010037631645745893,-1.2363650865761082,0.25242585404876894,75.51021599760223,68.31033861050267,-0.8035703896446389,-1.0876347495696272,-1.2351463702337373,-2.079736807023412,20.67795902834193,0.30750083923339844,0.2689799997053246,0.9655000209808353,-0.24288892760048952,2.17388896956216,0.3613055466901738,1.5696944952714968,-1.1296243328981674,63.94557352375103,0.7759196424302743,0.6041944742906623,7,-0.5212497711181641,-0.6237502098083496,-1.361250400543213,-2.075000286102295,-0.444999694824217,2,-0.03950145597501753,1.285710622146997,11.954999923706055,-1.1428575753630665,12.142499923706055,-1.0526294655405495,11.829999923706055,-0.03950145597501753
5021,2007-07-19,12.119999885559082,12.15999984741211,11.875,11.890000343322756,4608400.0,0.0240811023653138,-1.1923045886366137,-3.538477339084733,79.81310823515238,71.342583093701,-0.9392589934733682,-1.3112915698583087,-1.4941048486585622,-2.3427186266827693,22.283979602980512,0.3249998092651367,0.32601935419386585,1.1688748836517338,-0.1466631558295859,2.4844129231330534,0.511105863911073,1.8266439033923945,-1.2619117432057632,83.6363358931108,16.757176962952812,0.65776901974066,7,-0.8062496185302734,-0.908750057220459,-1.6462502479553223,-2.3600001335144043,-0.5850000381469727,3,-0.07343237225465526,-1.2363650865761082,11.835000038146973,1.285710622146997,11.954999923706055,-1.1428575753630665,12.142499923706055,-0.07343237225465526
5022,2007-07-20,11.875,12.157500267028807,11.699999809265135,12.130000114440918,6606000.0,-0.020214512200697143,1.9516118612313795,-1.108698356359785,74.6503581615552,73.32330951160483,-0.554231649388818,-1.0228447131642362,-1.2300480801441775,-2.0719520215828755,23.111881699695292,0.4575004577636719,0.39438730843608916,0.8630000114440914,-0.5068832590697543,2.232883281957937,0.17805837618716858,1.5479416467010143,-0.8794706642526187,32.86386910401246,-37.25566020054108,0.684941635256923,7,-0.5612497329711914,-0.5837497711181641,-1.4012503623962402,-2.1150002479553223,-0.4925003051757795,4,-0.02631578947368418,-1.1923045886366137,12.119999885559082,-1.2363650865761082,11.835000038146973,1.285710622146997,11.954999923706055,-0.02631578947368418
5023,2007-07-23,11.75749969482422,11.9975004196167,11.670000076293945,11.967499732971193,4377200.0,-0.009894762541118318,1.4259157874659911,0.8235291917707294,70.82250850628294,75.42276394392589,-0.2848345603771065,-0.8457282864588915,-1.0933350218616056,-1.9273502857052804,23.937197619736807,0.3275003433227539,0.4728809831632077,0.6801247119903575,-0.7015755101575145,2.0618249341382295,-0.01072539908357939,1.3709748230642944,-0.6382732850221835,15.555487738715593,-53.0656201169247,0.6908501110739362,7,-0.44374942779541193,-0.4662494659423846,-1.284374952316286,-1.9974999427795428,-0.702499389648441,0,0.002764215851361218,1.9516118612313795,11.875,-1.1923045886366137,12.119999885559082,-1.2363650865761082,11.835000038146973,0.002764215851361218
5024,2007-07-24,11.574999809265135,11.8774995803833,11.49250030517578,11.739999771118164,4644000.0,-0.015521997898875095,-1.3333362232645096,0.7857139613353339,66.475879751218,76.89776236407081,0.07966262890552755,-0.6031878244505986,-0.8916544389827088,-1.7190539948957753,24.783886170528103,0.3849992752075213,0.5498220774838245,0.43987483978271236,-0.9225526473786356,1.8023023269440603,-0.24133890379796163,1.1210885833633863,-0.3444460328139076,12.359484744057893,-53.94994953709677,0.6812137435806737,7,0.1062502861022967,-0.283749580383299,-1.108750104904173,-1.7800002098083478,-0.16249942779540838,1,0.03304541294180985,1.4259157874659911,11.75749969482422,1.9516118612313795,11.875,-1.1923045886366137,12.119999885559082,0.03304541294180985
5025,2007-07-25,11.542499542236328,11.72249984741211,11.44499969482422,11.600000381469727,5614800.0,-0.0028077984936805134,-1.198016361617445,0.3484900153165873,66.42155778051901,76.10026873055273,0.2974687649929493,-0.5180982511752532,-0.838424375964129,-1.6580897521243934,25.60632235095769,0.27750015258788885,0.6308278929855362,0.3571246147155769,-0.9864988329334103,1.700748062364564,-0.31468710910891673,1.0289363385400705,-0.21175113580082972,13.636339385273457,-51.576735351359915,0.6718117238244932,7,0.2962503433227539,-0.2512493133544922,-1.1118748188018799,-1.747499942779541,-0.2224998474121076,2,0.02599092073923015,-1.3333362232645096,11.574999809265135,1.4259157874659911,11.75749969482422,1.9516118612313795,11.875,0.02599092073923015
5026,2007-07-26,11.1899995803833,11.44499969482422,10.774999618530273,11.25,9156800.0,-0.030539309147308957,1.9777793790093918,1.0434703287225926,58.68263319174793,73.27899471120638,0.6536483628093013,-0.12432341032773486,-0.4668484249200162,-1.2760524474633606,25.504387761274806,0.7674999237060547,0.7290057601066273,-0.025625324249267223,-1.339242989558631,1.2879923410600966,-0.6824341569039483,0.6311835084054138,1.0425004959106445,30.018066342590043,-30.033212412092286,0.6568088326546816,7,0.3137502670288086,0.10250043869018555,-0.7593748569488525,-1.3949999809265137,0.21250057220458984,3,0.01787316983372067,-1.198016361617445,11.542499542236328,-1.3333362232645096,11.574999809265135,1.4259157874659911,11.75749969482422,0.01787316983372067
5027,2007-07-27,11.457500457763672,11.619999885559082,11.204999923706056,11.22249984741211,8668000.0,0.02390535186876286,-2.074068579663487,-3.916649447667488,61.96106145109126,70.46089513549913,0.3662687812652905,-0.3355874337963751,-0.7175744288610293,-1.5121206821463744,25.342312556629388,0.43000030517578125,0.8360518021566214,0.1952505111694336,-1.0808142963788967,1.4713153187177639,-0.44278189260473155,0.8332829149435987,0.745849609375,55.828252924404296,-2.3403097294622057,0.6380324037741647,7,0.0462493896484375,-0.15000057220458984,-1.0268757343292236,-1.6625008583068848,-0.0800008773803711,4,0.006764074759074035,1.9777793790093918,11.1899995803833,-1.198016361617445,11.542499542236328,-1.3333362232645096,11.574999809265135,0.006764074759074035
5028,2007-07-30,11.59749984741211,11.71500015258789,11.332500457763672,11.50749969482422,6511600.0,0.01221901671874459,1.3538387501907345,0.38297837802739326,65.67267626901494,68.88999992713154,0.1573814809820444,-0.40727370288579756,-0.8386650850845214,-1.6204324271320978,26.00790187702256,0.38249969482421875,0.8199900970025098,0.2786249160766605,-0.948033282879674,1.505283115032995,-0.3347041834015059,0.8919540155548269,0.5772832107543948,74.60319794473446,10.019866666871962,0.6133290994781673,7,-0.13000011444091797,-0.28999996185302734,-1.1312501430511475,-1.8025002479553223,-0.23499965667724432,0,-0.018538491521158718,-2.074068579663487,11.457500457763672,1.9777793790093918,11.1899995803833,-1.198016361617445,11.542499542236328,-0.018538491521158718
5029,2007-07-31,11.267499923706055,11.852499961853027,11.255000114440918,11.579999923706055,9045600.0,-0.028454402073537555,-2.5407438385505263,-3.472216335353775,59.20624012044219,67.07844705189154,0.4242144905509946,-0.02230161874653014,-0.49723093891438097,-1.2645733928871081,26.87413871194305,0.5974998474121094,0.7503223415697793,-0.08699998855590785,-1.260481651468755,1.0864816743569392,-0.6737408200123323,0.49974084290051657,0.8792874656677245,45.70767037131773,-18.717269200013504,0.5867408314564239,7,0.19999980926513672,0.039999961853027344,-0.7956252098083496,-1.4725003242492676,-0.11750030517578125,1,-0.01885951808024333,1.3538387501907345,11.59749984741211,-2.074068579663487,11.457500457763672,1.9777793790093918,11.1899995803833,-0.01885951808024333
5030,2007-08-01,11.170000076293944,11.404999732971193,11.067500114440918,11.279999732971193,8864000.0,-0.00865319264009734,-1.1428575753630892,0.35199890136719886,42.48705704388018,62.93110803063907,0.4665239928780789,0.12927854812382655,-0.39096717238467527,-1.1424768853907477,27.30497101504943,0.3374996185302752,0.6270013452527081,-0.21462483406067,-1.33266376193634,0.9034140938149999,-0.773644297998505,0.34439462987716496,0.9493515576629648,36.65896351787536,-22.502065211758,0.5590194639378347,8,0.2962498664855975,0.1374998092651385,-0.6981253623962385,-1.1962504386901838,-0.3000001907348615,2,0.02170996450487417,-2.5407438385505263,11.267499923706055,1.3538387501907345,11.59749984741211,-2.074068579663487,11.457500457763672,0.02170996450487417
5031,2007-08-02,11.510000228881836,11.522500038146973,11.119999885559082,11.119999885559082,5552400.0,0.030438688474986986,-1.0641015295455378,-3.5454687323893674,44.6843908556264,59.60155610775809,0.03452661124197576,-0.14137722021628463,-0.7214568790517148,-1.4538972025649528,27.95998346682224,0.4025001525878906,0.5372587222499146,0.07675032615661692,-0.9683750670315625,1.1218757193447964,-0.4458123704374728,0.5993130227507066,0.5824643647665404,56.36945228711798,2.213151350462425,0.5225626965940899,8,-0.12375020980834961,-0.2025003433227539,-0.9981253147125244,-1.2900004386901855,-0.744999885559082,3,-0.01650743095389784,-1.1428575753630892,11.170000076293944,-2.5407438385505263,11.267499923706055,1.3538387501907345,11.59749984741211,-0.01650743095389784
5032,2007-08-03,11.204999923706056,11.539999961853027,11.204999923706056,11.5,5766000.0,-0.026498722772432926,-1.2711861119193248,-0.7564097861570581,34.388012768593114,55.55327880357033,0.26205010227316805,0.22185940661836412,-0.40747333681329856,-1.1196049958332441,28.505789519247806,0.3350000381469709,0.4536398259221883,-0.25799999237060334,-1.2361851524317213,0.7201851676905147,-0.7470925724011614,0.23109258765995477,0.8611153704399577,17.515902674176424,-29.772118925129156,0.4890925800305586,8,0.12124967575073065,0.10249996185302557,-0.6931250095367449,-0.8200001716613787,-0.3074998855590838,4,0.017626080341508032,-1.0641015295455378,11.510000228881836,-1.1428575753630892,11.170000076293944,-2.5407438385505263,11.267499923706055,0.017626080341508032
5033,2007-08-06,11.837499618530273,11.845000267028807,11.270000457763672,11.287500381469727,7982800.0,0.05644798742801038,1.0353956309942236,-1.8644037112468996,48.29586225707241,53.53327685977638,-0.399969250743899,-0.32989326102118355,-1.0215206199229137,-1.7200749013425565,29.085601826406915,0.6400003433227504,0.33567903534219923,0.31249971389770437,-0.5888792497654673,1.213878677560876,-0.1381897679338806,0.7631891957292893,0.20279336210342613,98.0891278677053,53.26344428761399,0.4506894818315858,8,-0.523749828338623,-0.5299997329711914,-1.331249713897705,-1.4137496948242188,-1.0724992752075195,0,-0.03885956096901533,-1.2711861119193248,11.204999923706056,-1.0641015295455378,11.510000228881836,-1.1428575753630892,11.170000076293944,-0.03885956096901533
5034,2007-08-07,12.104999542236328,12.199999809265135,11.625,11.772500038146973,11468000.0,0.022597671157455812,1.2009560470248184,0.6045453914925197,53.75520840103448,52.125904706500314,-0.6530585702520089,-0.49374006404753956,-1.2676434718326934,-1.9543828868905937,30.63634044340715,0.5749998092651349,0.2476850158045032,0.49812464714050364,-0.28905176683653266,1.28530106111754,0.10453644015198549,0.8917128541290218,-1.3299999237060547,91.6114531895258,47.1717279274609,0.39358820698851804,8,-0.617499828338623,-0.7974996566772461,-1.5987496376037598,-1.6812496185302734,-1.3624992370605487,1,-0.0613382387096143,1.0353956309942236,11.837499618530273,-1.2711861119193248,11.204999923706056,-1.0641015295455378,11.510000228881836,-0.0613382387096143
5035,2007-08-08,12.72249984741211,13.204999923706055,12.192500114440918,12.192500114440918,15904800.0,0.05101200566106767,-2.820755922230519,1.5939865366799464,57.67027180987805,52.01342010851477,-1.2131488347792754,-0.9917733635076971,-1.8548610331894722,-2.5344442135900067,33.13147616333566,1.1000003814697266,0.1933971442406115,1.0074999809265144,0.2317932356068546,1.7832067262461742,0.6196466082666845,1.3953533535863443,-1.9190002250671387,76.85850995366104,35.83289145671682,0.38785337265982994,8,-0.586249828338623,-0.9224996566772461,-2.215625047683716,-2.2987499237060547,-1.7725000381469727,2,-0.12359994087181692,1.2009560470248184,12.104999542236328,1.0353956309942236,11.837499618530273,-1.2711861119193248,11.204999923706056,-0.12359994087181692
5036,2007-08-09,12.767499923706055,13.234999656677244,12.467499732971193,12.640000343322756,17861200.0,0.0035370467151625284,-2.248671417874157,0.2405653672097781,61.971827022070485,52.01461628306802,-1.129642201207048,-0.9962970353399534,-1.872057837797378,-2.542201821908627,32.47421512069578,0.7674999237060511,0.16624704124968837,0.9943750381469734,0.08985300940742924,1.8988970668865175,0.5421140237772004,1.4466360525167463,-1.86794028930664,76.97045347454609,33.470232159099226,0.45226101436977234,8,-0.6162500381469727,-0.9524998664855957,-2.2531251907348633,-2.3087501525878906,-2.0699996948242188,3,-0.1486195456812801,-2.820755922230519,12.72249984741211,1.2009560470248184,12.104999542236328,1.0353956309942236,11.837499618530273,-0.1486195456812801
5037,2007-08-10,11.97249984741211,12.5024995803833,11.829999923706055,12.5,13479600.0,-0.06226748236103996,1.5258235637556727,-4.137269714943996,52.44040997813801,50.544364472970585,-0.283745914630682,-0.2003456705468345,-1.0625937302463448,-1.7161999649993938,30.77700467028387,0.9375,0.12312586764549494,0.1922499656677239,-0.7163939946314279,1.1008939259668757,-0.262072014481852,0.6465719458172998,-0.9328138116760254,35.75061964589309,-10.818274673010812,0.4543219801495756,8,0.17875003814697266,-0.1574997901916504,-1.458125114440918,-1.5137500762939453,-0.5349998474121094,4,-0.10085608849269356,-2.248671417874157,12.767499923706055,-2.820755922230519,12.72249984741211,1.2009560470248184,12.104999542236328,-0.10085608849269356
5038,2007-08-13,11.989999771118164,12.175000190734865,11.720000267028807,12.092499732971193,7494400.0,0.0014616766697923556,2.4018574306137177,0.19431266768392236,54.893866638116435,50.06521186382328,-0.26788567989990497,-0.24227803581426421,-1.062065443948505,-1.703199719911911,28.378929890863326,0.45499992370605824,0.13514525907322827,0.21737489700317347,-0.6809707028469312,1.1157204968532781,-0.23179790292187974,0.6665476969282267,-0.8185949181256102,22.670798071563524,-27.059396125192777,0.44917279992505244,8,0.16125011444091797,-0.17499971389770508,-1.4943749904632568,-1.53125,-0.7049999237060547,0,-0.09111757746675142,1.5258235637556727,11.97249984741211,-2.248671417874157,12.767499923706055,-2.820755922230519,12.72249984741211,-0.09111757746675142
5039,2007-08-14,11.524999618530273,12.022500038146973,11.5,11.979999542236328,5705200.0,-0.03878233206542636,-1.0693105206503881,4.439025297965107,49.81273492327336,50.87917607264474,0.26539070253582686,0.19906183607951178,-0.5892267835768816,-1.2096945353685022,25.587012333855636,0.5225000381469727,0.1007977270055882,-0.22612524032592773,-1.126672497921664,0.6744220172698085,-0.6763988691237959,0.2241483884719404,-0.22977907731663905,1.4409004886001557,-50.671541223423425,0.45027362879786836,8,0.6525001525878906,0.29000043869018555,-1.0243749618530273,-1.0512499809265137,-0.375,1,-0.06594354016164716,2.4018574306137177,11.989999771118164,1.5258235637556727,11.97249984741211,-2.248671417874157,12.767499923706055,-0.06594354016164716
5040,2007-08-15,11.36750030517578,11.725000381469727,11.364999771118164,11.5,6038400.0,-0.013665884474413414,-4.236343459564433,0.2912081693222872,51.9821409972611,51.69003719949304,0.5071878361527045,0.3370206826553943,-0.41894873380449127,-1.0260331218736898,23.338529845577867,0.3600006103515625,0.03409485392766953,-0.36024956703186284,-1.2757747746522021,0.5552756405884764,-0.8180121708420316,0.09751303677830592,1.8674993515014648,0.1337184069863094,-52.51087586569319,0.4577626038101693,8,0.8524994850158709,0.4474997520446795,-0.8675005435943586,-0.8937506675720197,-0.1500005722045863,2,-0.05498130487979214,-1.0693105206503881,11.524999618530273,2.4018574306137177,11.989999771118164,1.5258235637556727,11.97249984741211,-0.05498130487979214
5041,2007-08-16,11.229999542236328,11.61750030517578,10.914999961853027,11.364999771118164,12481600.0,-0.01209595418940479,1.1953091239625153,1.018871998618055,47.38354314534634,53.13398501913229,0.6713983205227798,0.4262818260695269,-0.26146050604829796,-0.8601099621428325,20.445838071200058,0.7025003433227521,0.014260939597084743,-0.45325031280517614,-1.3749964492167486,0.4684958236063963,-0.9141233810109615,0.0076227554006091935,1.9676001167297343,19.842498020562125,-31.06099967680384,0.46087306820578605,8,0.8450002670288086,0.7750000953674316,-0.7368748188018799,-0.7562499046325684,-0.07999992370605469,3,-0.02493319184191456,-4.236343459564433,11.36750030517578,-1.0693105206503881,11.524999618530273,2.4018574306137177,11.989999771118164,-0.02493319184191456
5042,2007-08-17,11.5625,11.682499885559082,11.00749969482422,11.5,6970400.0,0.0296082343114199,3.462814555130287,-0.4629621780471609,49.61453920314856,53.28050467980742,0.4413554692829855,0.072907253161965,-0.5605099138053511,-1.159531006771557,18.24781130080077,0.6750001907348615,0.08436388300958697,-0.10512485504150426,-1.0237743571685556,0.8135246470855471,-0.5644496061050308,0.3541998960220223,1.5437956710815417,51.38888258152014,3.3393486242725388,0.459324751063526,8,0.5124998092651367,0.44249963760375977,-0.648125171661377,-0.7375001907348633,-0.3725004196166992,4,-0.07481079101562504,1.1953091239625153,11.229999542236328,-4.236343459564433,11.36750030517578,-1.0693105206503881,11.524999618530273,-0.07481079101562504
5043,2007-08-20,11.789999961853027,11.869999885559082,11.454999923706055,11.609999656677244,4670400.0,0.019675672376477937,1.441175150624376,2.8800048828125284,55.887323108227555,53.517406313939986,0.23066611516144775,-0.16024908220778755,-0.7550941148739732,-1.3524125743169328,16.19275875817472,0.41499996185302734,0.13274662567036266,0.12075009346008336,-0.798683448218263,1.0401836351384297,-0.3389666773790907,0.5804668642992574,1.228643880859373,79.00676656637658,29.394428224913838,0.45971677083917356,8,0.2849998474121094,0.21499967575073242,-0.7693753242492676,-0.8587503433227539,-0.6225004196166992,0,-0.029898215690717045,3.462814555130287,11.5625,1.1953091239625153,11.229999542236328,-4.236343459564433,11.36750030517578,-0.029898215690717045
5044,2007-08-21,11.957500457763672,12.012499809265135,11.640000343322756,11.640000343322756,4918800.0,0.014206997154588397,-1.346452483006585,1.7638865341414554,58.73544205830246,53.63575856376492,0.04474833401760314,-0.31370829431722846,-0.8884239248097678,-1.4831309442778728,14.898086574714048,0.37249946594237926,0.25326364564605086,0.2691255569458004,-0.6579343877176367,1.1961855016092375,-0.19440441538591813,0.732655529277519,0.9769976297143543,94.98866887032823,41.931051678983835,0.46352997233171833,8,0.11749935150146484,0.04749917984008789,-0.7662506103515625,-0.8587508201599121,-0.6050004959106445,1,-0.0562409019114799,1.441175150624376,11.789999961853027,3.462814555130287,11.5625,1.1953091239625153,11.229999542236328,-0.0562409019114799
5045,2007-08-22,11.842499732971193,12.072500228881836,11.707500457763672,12.020000457763672,3206000.0,-0.00961745518628121,1.5840667335082015,-0.5590571994124743,53.8820704643039,52.73689672401308,0.024354890024028464,-0.184541467914082,-0.7401260815601862,-1.3328409308414795,13.77332945538699,0.36499977111816406,0.27869272472301354,0.13912482261657821,-0.7877051461956164,1.0659547914287728,-0.32429016178951997,0.6025398070226764,1.0112184294818327,80.12955137357922,26.355240018553474,0.46341498440609763,8,-0.13374996185302912,0.16249990463256658,-0.5856246948242205,-0.7137498855590838,-0.48999977111816584,2,-0.05847583956560298,-1.346452483006585,11.957500457763672,1.441175150624376,11.789999961853027,3.462814555130287,11.5625,-0.05847583956560298
5046,2007-08-23,11.390000343322756,11.852499961853027,11.279999732971193,11.850000381469727,5084800.0,-0.03820978677234965,1.462370817925819,2.5915389285580126,52.08804026011405,52.69774453312152,0.2915688017346909,0.29904175728681537,-0.26454278378603924,-0.8462474662309045,14.481198373548573,0.5725002288818342,0.24829415231715402,-0.3233746051788309,-1.2309990211537247,0.584249810796063,-0.7771868131662778,0.13043760280861605,1.3861690911062698,35.91553583933154,-21.518031461110013,0.45381220798744715,8,0.15499973297118963,0.6149992942810041,-0.12750029563903986,-0.2612504959106463,0.0625,3,-0.015144917045826878,1.5840667335082015,11.842499732971193,-1.346452483006585,11.957500457763672,1.441175150624376,11.789999961853027,-0.015144917045826878
5047,2007-08-24,11.53499984741211,11.53499984741211,11.3149995803833,11.3149995803833,4566400.0,0.012730421397604053,1.0,-0.4782614104012706,46.163605717641836,51.72771554195768,0.0871481067773967,0.16880049715471657,-0.3843781446837671,-0.9580792580930897,14.872783408475652,0.2200002670288086,0.1474297841466612,-0.18225007057190012,-1.0859279936534758,0.7214278525096756,-0.6340890321126889,0.2695888909688886,1.1667228081138763,32.17665045722172,-19.283362447374614,0.451838961540788,8,-0.041249752044677734,0.4699997901916504,-0.27249979972839355,-0.40625,0.19750022888183594,4,-0.033376699954461686,1.462370817925819,11.390000343322756,1.5840667335082015,11.842499732971193,-1.346452483006585,11.957500457763672,-0.033376699954461686
5048,2007-08-27,11.38249969482422,11.5600004196167,11.3125,11.44499969482422,3082800.0,-0.013220646259661795,-1.4444559565970485,-0.2840905642710686,40.56172955474948,50.69982605656614,0.16138320963290376,0.32081590578163066,-0.20998195394954067,-0.7736799719710792,15.02050425118837,0.24750041961669922,0.009463983150634903,-0.3240002155303934,-1.2387238580507152,0.5907234269899284,-0.7813620367905543,0.13336160572976752,1.2477540529548463,12.933741036369595,-32.06570774614167,0.45736182126016073,8,0.11125040054321111,0.6224999427795392,-0.07999944686889826,-0.25374984741211115,0.36000061035155895,0,-0.01691193671004021,1.0,11.53499984741211,1.462370817925819,11.390000343322756,1.5840667335082015,11.842499732971193,-0.01691193671004021
5049,2007-08-28,11.05500030517578,11.38249969482422,11.045000076293944,11.297499656677244,4650800.0,-0.028772185234264502,-1.571427533414983,3.8799896240234375,26.431104418092886,47.86082199221411,0.46399617532181914,0.665710411017093,0.1391219623108899,-0.41630107925741733,15.026023315422815,0.337499618530277,-0.04463884752268399,-0.6408746242523211,-1.5816346549843363,0.2998854064796941,-1.1112546396183287,-0.17049460888631351,1.5066432911662453,0.9732581408040732,-38.34403051261426,0.4703800153660075,8,0.43874979019165217,0.9499993324279803,0.2474999427795428,0.0737495422363299,0.7599992752075213,1,0.010176321479419492,-1.4444559565970485,11.38249969482422,1.0,11.53499984741211,1.462370817925819,11.390000343322756,0.010176321479419492
5050,2007-08-29,11.412500381469727,11.420000076293945,11.045000076293944,11.082500457763672,4107600.0,0.03233831446631186,1.1739173701756527,-1.3608280668085055,32.402605091183645,46.19627331952937,0.1268950108231124,0.34499755873699733,-0.19104564439320626,-0.7415394643663156,15.570282102232206,0.3750000000000018,-0.10978329351442895,-0.2954995632171631,-1.2137021863811697,0.6227030599468435,-0.7546008747991664,0.1636017483648402,1.0832774694927387,45.51088015589489,10.503863409448257,0.45910131158200357,8,0.12749958038330078,0.5924992561340332,0.07374978065490723,-0.2837505340576172,0.8125,2,-0.005257429801634128,-1.571427533414983,11.05500030517578,-1.4444559565970485,11.38249969482422,1.0,11.53499984741211,-0.005257429801634128
5051,2007-08-30,11.31999969482422,11.475000381469727,11.232500076293944,11.3725004196167,4061200.0,-0.008105207759352862,-1.1318711722021528,-0.15909314221309753,39.63463150157226,45.087394686020886,0.2609460543467872,0.4453683063539202,-0.07373868797363592,-0.6171471215970445,15.792709337283753,0.24250030517578303,-0.11901360585156695,-0.37850022315978826,-1.3091753112338065,0.55217486491423,-0.8438377671967974,0.08683732087722085,1.112547040573867,53.397948583100664,17.72139662566743,0.465337544037009,8,0.2387504577636701,0.6849999427795392,0.24500036239623846,-0.19124984741211115,0.8100004196166974,3,0.002871048401500209,1.1739173701756527,11.412500381469727,-1.571427533414983,11.05500030517578,-1.4444559565970485,11.38249969482422,0.002871048401500209
5052,2007-08-31,11.40250015258789,11.467499732971193,11.225000381469727,11.467499732971193,3629600.0,0.007288026500688938,6.461566676936719,1.2380701531308091,40.85604140889022,43.41725227498341,0.17138589103554835,0.3988731527749714,-0.13544321093676714,-0.6641980890352617,15.987474893125736,0.24249935150146662,-0.1267587784699451,-0.30587477684020925,-1.2185186939881962,0.6067691403077777,-0.7621967354142036,0.15044718173378513,0.9693447118683949,69.4174442656436,30.76990950657639,0.4563219585739936,8,0.15625,0.6724996566772461,-0.0043752193450927734,-0.27375030517578125,0.7974996566772443,4,0.004385019957532377,-1.1318711722021528,11.31999969482422,1.1739173701756527,11.412500381469727,-1.571427533414983,11.05500030517578,0.004385019957532377
5053,2007-09-04,11.3774995803833,11.479999542236328,11.28499984741211,11.417499542236328,4014800.0,-0.0021925517974157316,1.3636332109932665,0.6153880012324318,47.33994707584225,42.15108616582117,0.14719943692083426,0.4085935003349874,-0.0828190622535594,-0.6167862456070594,15.431484352301988,0.19499969482421875,-0.0980787872305875,-0.30787534713745046,-1.2299542542728812,0.6142035599979803,-0.7689148007051667,0.1531641064302658,0.9360714879688548,76.43676144958683,31.716219785701234,0.46103945356771564,9,0.18125057220458984,0.6975002288818359,0.028125286102294922,-0.2487497329711914,0.9450006484985352,1,0.031201978378687434,6.461566676936719,11.40250015258789,-1.1318711722021528,11.31999969482422,1.1739173701756527,11.412500381469727,0.031201978378687434
5054,2007-09-05,11.362500190734865,11.420000076293945,11.295000076293945,11.375,3828000.0,-0.0013183379654257976,1.4390252979651839,0.3124955296473342,49.90494086317256,41.70918287680658,0.07702184044040017,0.38484581782408256,-0.03883372301332422,-0.5840653406361866,14.10851563998169,0.125,-0.10555032895910443,-0.2857497692108133,-1.196410395951494,0.6249108575298674,-0.7410800825811528,0.16958054415952617,0.8951280333573255,72.98862166487676,21.693401323497916,0.4553303133703401,9,0.08624982833862127,0.7124996185302717,0.02499961853027166,-0.23375034332275568,-0.30000019073486506,2,0.03344335384484931,1.3636332109932665,11.3774995803833,6.461566676936719,11.40250015258789,-1.1318711722021528,11.31999969482422,0.03344335384484931
5055,2007-09-06,11.149999618530273,11.392499923706055,11.050000190734863,11.342499732971193,3098000.0,-0.018701920232121805,1.3418745455790342,15.400244144352678,48.52125934282894,41.31287388599712,0.20222732107771257,0.49908667844922405,0.1969931854898732,-0.35797269920255737,11.447638861180742,0.3424997329711914,-0.1728200842981522,-0.4196253299713142,-1.202305062107813,0.3630544021651847,-0.8109651960395645,-0.028285463903063857,1.0539234750723505,23.255715955438948,-30.69542910408735,0.39133986606824983,9,0.15250062942504883,0.9250001907348633,0.23750019073486328,-0.021249771118164062,0.1275005340576172,3,0.05964125422460631,1.4390252979651839,11.362500190734865,1.3636332109932665,11.3774995803833,6.461566676936719,11.40250015258789,0.05964125422460631
5056,2007-09-07,10.869999885559082,11.09749984741211,10.795000076293944,11.074999809265137,3728000.0,-0.02511208453369429,1.4199981689453267,1.0649340355014243,36.94628038408699,40.28872662671325,0.4477987471810341,0.6636683083676225,0.4960152817383481,-0.06607067873221517,8.805271794378427,0.3549995422363299,-0.2831804767948132,-0.6047500610351566,-1.2176527969351127,0.008152674864799536,-0.9112014289851356,-0.29829869308517765,1.282366282773559,10.948885801240426,-41.536600650029186,0.3064513679499784,9,0.30750036239624023,1.144999980926512,0.5168750286102295,0.25874996185302734,0.22249984741211115,4,0.12465506073378885,1.3418745455790342,11.149999618530273,1.4390252979651839,11.362500190734865,1.3636332109932665,11.3774995803833,0.12465506073378885
5057,2007-09-10,10.765000343322754,11.010000228881836,10.592499732971193,11.0,6167200.0,-0.00965957160457942,2.274512223855297,1.1463402152978721,29.743096040631755,39.08665623625572,0.48286597077992965,0.7099670863299608,0.6211435721141658,0.05018174301913092,7.92766779961081,0.41750049591064275,-0.3680885315131306,-0.649374628067017,-1.2929539546151805,-0.005795301518853435,-0.9711642913410987,-0.3275849647929352,1.3059238594875655,19.43669266750538,-28.46740045725046,0.3217896632740821,9,0.27124929428100586,1.1487493515014648,0.5818746089935303,0.36374950408935547,0.22249984741210938,0,0.1267997889070982,1.4199981689453267,10.869999885559082,1.3418745455790342,11.149999618530273,1.4390252979651839,11.362500190734865,0.1267997889070982
5058,2007-09-11,10.897500038146973,10.9350004196167,10.712499618530273,10.8100004196167,3531200.0,0.01230837813269603,1.738464969423806,-0.37233934622486453,28.757505646554876,39.34514526164039,0.30657362384421205,0.5179806189067762,0.5126615526910463,-0.0692223159497729,7.269284648871005,0.22250080108642578,-0.41259901648439445,-0.46224994659423757,-1.0852412304119845,0.16074133722350936,-0.773745588503111,-0.1507543046853641,1.0551502070762169,36.85802762946038,-4.879913103520174,0.31149564190887347,9,0.1387495994567871,1.016249656677246,0.4193747043609619,0.23124980926513672,-0.17749977111816584,1,0.11952280491477207,2.274512223855297,10.765000343322754,1.4199981689453267,10.869999885559082,1.3418745455790342,11.149999618530273,0.11952280491477207
5059,2007-09-12,10.765000343322754,10.914999961853027,10.734999656677246,10.81999969482422,1998000.0,-0.012158723960578155,-2.1304203604036918,-0.6285667574932083,28.55721630975502,38.91787984148165,0.4398675450131897,0.6225417643110944,0.6652330395060915,0.07405892641578937,7.093982108905224,0.18000030517578125,-0.4449769059459552,-0.5567496776580807,-1.2281348778179932,0.11463552250183184,-0.8924422777380361,-0.22105707757812532,1.0788378609202756,21.562571153027562,-14.68627326687782,0.3356926000799559,9,0.27124929428100586,1.1487493515014648,0.5456244945526123,0.36374950408935547,-0.07000064849853338,2,0.14468182404891028,1.738464969423806,10.897500038146973,2.274512223855297,10.765000343322754,1.4199981689453267,10.869999885559082,0.14468182404891028
5060,2007-09-13,10.74250030517578,10.927499771118164,10.6850004196167,10.84000015258789,2775200.0,-0.0020901103046346847,-1.2823509348269022,1.7727454006346095,34.45377689465242,38.342229329601665,0.39932688977477326,0.6280163093483608,0.7075542862398994,0.10767839333534646,7.254727486400775,0.24249935150146484,-0.4439360835952293,-0.5479997158050551,-1.2669180272434364,0.17091859563332612,-0.9074588715242466,-0.18854056008586362,1.0012308213655032,29.703076873685742,-6.315788295236818,0.3594591557191907,9,0.2937493324279803,1.1712493896484393,0.6549994945526141,0.3862495422363299,-0.32500076293945135,3,0.029788195088069402,-2.1304203604036918,10.765000343322754,1.738464969423806,10.897500038146973,2.274512223855297,10.765000343322754,0.029788195088069402
5061,2007-09-14,10.949999809265137,11.03499984741211,10.637499809265137,10.717499732971193,3376800.0,0.019315755009974955,-1.0254782950972627,-2.384619899057022,36.36363232178626,37.843072764367896,0.14955026729624699,0.41999788768340984,0.5236629525114349,-0.09073529769158029,8.209444078682813,0.39750003814697266,-0.354197104725511,-0.3265002250671394,-1.0611131774661189,0.4081127273318401,-0.6938067012666291,0.04080625113235037,0.7016328057905383,80.79095679910337,42.45666513796014,0.36730647619949,9,0.08624982833862305,0.963749885559082,1.018125295639038,0.6649999618530273,-0.18999958038330078,4,0.02990870767373388,-1.2823509348269022,10.74250030517578,-2.1304203604036918,10.765000343322754,1.738464969423806,10.897500038146973,0.02990870767373388
5062,2007-09-17,10.697500228881836,10.897500038146973,10.675000190734863,10.88249969482422,2353200.0,-0.02305932281109746,1.0697645535033091,-0.7956963666046061,34.743879914292464,36.44350974641792,0.32578902666514864,0.6370321404462267,0.7949861594881931,0.16671973630818826,9.108115029068452,0.27499961853027344,-0.315478761399147,-0.5357498168945316,-1.3006922592908818,0.22919262550181863,-0.9182210380927067,-0.1532785956963565,0.8694017556070808,15.094443738019091,-25.360106935800065,0.3824712211981751,9,0.3087496757507324,0.8499994277954102,1.2856247425079346,0.9324994087219238,-0.015000343322753906,0,0.03692446792596571,-1.0254782950972627,10.949999809265137,-1.2823509348269022,10.74250030517578,-2.1304203604036918,10.765000343322754,0.03692446792596571
5063,2007-09-18,11.4375,11.4399995803833,10.6875,10.732500076293944,3584800.0,0.06917501802152448,1.1197198611663317,-3.81082139948241,57.196609476098054,37.25369514785409,-0.45237689716196705,-0.1377949016653588,0.08319994722516455,-0.562414415316816,9.146701006645424,0.7524995803833008,-0.2961854354940243,0.22187495231628418,-0.5043170230913088,0.9480669277238771,-0.14122103538751318,0.5849709400200815,0.051449804367498686,99.68852572009858,51.99926452242034,0.36309598770379675,9,-0.4212503433227539,-0.05375003814697088,0.5456249713897705,0.19249963760375977,-0.6350002288818359,1,-0.03934424561880978,1.0697645535033091,10.697500228881836,-1.0254782950972627,10.949999809265137,-1.2823509348269022,10.74250030517578,-0.03934424561880978
5064,2007-09-19,11.28499984741211,11.739999771118164,11.274999618530273,11.442500114440918,3194000.0,-0.013333346674351043,-4.239416944708607,-0.2234046582599021,47.40060008585988,37.129177452635304,-0.34869531033915635,-0.040327674228006316,0.26691422946892907,-0.4001444645519818,9.181914954282234,0.4650001525878906,-0.29160156152836336,0.10299983024597203,-0.5355439265954054,0.7415435870873495,-0.2162720481747158,0.42227170866665986,-0.6925001144409162,58.73016422229046,10.320646867329764,0.3192718784206883,9,-0.11875009536743164,0.0475001335144043,0.6981251239776611,0.3449997901916504,-0.4674997329711914,2,-0.05006642339590894,1.1197198611663317,11.4375,1.0697645535033091,10.697500228881836,-1.0254782950972627,10.949999809265137,-0.05006642339590894
5065,2007-09-20,11.149999618530273,11.28499984741211,11.087499618530273,11.27750015258789,1977600.0,-0.011962802898291103,1.771934521021001,0.8095258278787292,46.59318338534266,38.20105556388593,-0.23880832842490385,0.042300903815228,0.42922141144976145,-0.2539446147571951,8.926532837501938,0.19750022888183594,-0.31804733794573536,0.0026246070861812854,-0.5551043301253031,0.5603535442976657,-0.27623986151956004,0.2814890756919226,-0.5345498847961405,46.485245079170106,-1.2398456549265617,0.27886446860574204,9,0.016250133514404297,0.18250036239624023,0.8462502956390381,0.48000001907348633,-0.3549995422363299,3,-0.04080716944150253,-4.239416944708607,11.28499984741211,1.1197198611663317,11.4375,1.0697645535033091,10.697500228881836,-0.04080716944150253
5066,2007-09-21,11.217499732971193,11.350000381469727,11.095000267028807,11.095000267028807,5145600.0,0.006053822130068998,-3.1632853250291024,-0.9607761006477757,46.27015070754604,40.03739497132085,-0.28142682641149896,-0.04088113955269179,0.3566870182901507,-0.31013808550365596,9.509194117017678,0.25500011444091975,-0.35392743256473835,0.07874975204467916,-0.46841616083558435,0.6259156649249427,-0.1948332043954526,0.3523327084848109,-0.5795589984893805,50.93894422391044,5.711680149194152,0.27358295644013164,9,-0.028749942779542792,0.11500024795532049,0.8000001907348615,0.4124999046325666,-0.4499998092651367,4,-0.07131715710083353,1.771934521021001,11.149999618530273,-4.239416944708607,11.28499984741211,1.1197198611663317,11.4375,-0.07131715710083353
5067,2007-09-24,11.149999618530273,11.380000114440918,11.095000267028807,11.202500343322754,2550800.0,-0.006017393897725598,-2.5077027812174832,-0.42857921370181706,45.49058215196723,41.896625694144454,-0.17161893407181772,-0.0039032834740417854,0.4110111563185015,-0.2348423878316055,10.149923767055546,0.28499984741211115,-0.3734738338701966,0.030499649047850852,-0.48408887044696236,0.5450881685426641,-0.22679461069955664,0.28779390879525835,-0.49001770331573447,43.94296618600866,2.5534674583362147,0.25729425974740666,9,0.03875017166137695,0.18250036239624023,0.8900001049041748,0.48000001907348633,-0.15999984741210938,0,-0.034977524931955495,-3.1632853250291024,11.217499732971193,1.771934521021001,11.149999618530273,-4.239416944708607,11.28499984741211,-0.034977524931955495
5068,2007-09-25,11.1899995803833,11.197500228881836,11.052499771118164,11.135000228881836,3228000.0,0.003587440647670581,3.1428318415280447,-1.0475922326569909,46.614314069164706,43.90296988963441,-0.18524498739340345,-0.062256221679229284,0.34795401067004406,-0.26505848301938073,10.835298228142342,0.14500045776367188,-0.3326368411014897,0.0801246166229248,-0.42077035309778665,0.5810195863436363,-0.17032286823743092,0.33057210148328053,-0.5084173080506886,19.99997225674716,-16.673985769935218,0.25044748486035556,9,-0.0012497901916503906,0.1425004005432129,0.8500001430511475,0.440000057220459,-0.06999969482421875,1,-0.04535296817292955,-2.5077027812174832,11.149999618530273,-3.1632853250291024,11.217499732971193,1.771934521021001,11.149999618530273,-0.04535296817292955
5069,2007-09-26,11.167499542236328,11.287500381469727,11.092499732971193,11.270000457763672,3204000.0,-0.002010727345014063,1.8363573311138597,-1.863674983960743,50.37115455563395,45.671567407521245,-0.11135651649240685,-0.03256553677156404,0.3527046336368045,-0.233564521166997,11.079291500331905,0.19500064849853338,-0.260079237380479,0.051999616622925515,-0.44882737751198043,0.5528266107578315,-0.19841388044452835,0.3024131136903794,-0.46474891992800416,35.11439711830499,-3.1223400048335748,0.25041349706745314,9,0.021250247955322266,0.16500043869018555,0.8725001811981201,0.46250009536743164,-0.46249961853027166,2,-0.032684108894538766,3.1428318415280447,11.1899995803833,-2.5077027812174832,11.149999618530273,-3.1632853250291024,11.217499732971193,-0.032684108894538766
5070,2007-09-27,11.352499961853027,11.462499618530273,11.172499656677246,11.2475004196167,2207600.0,0.01656596616968864,-1.2744999775606982,-1.0243766282098996,60.66299050498184,48.37149609454298,-0.224318334323085,-0.2343044238008929,0.15560711223072943,-0.40708665872216976,11.583028177534672,0.2950000762939453,-0.18609402104071116,0.2400000572204597,-0.2540085117737245,0.7340086262146439,-0.007004227276631525,0.4870043417175509,-0.6290043565685064,73.1708054596712,30.18183573044169,0.24700428449709205,9,-0.14499998092651367,-0.019999980926513672,0.6874997615814209,0.2774996757507324,-0.3824996948242205,3,-0.04712617037743494,1.8363573311138597,11.167499542236328,3.1428318415280447,11.1899995803833,-2.5077027812174832,11.149999618530273,-0.04712617037743494
5071,2007-09-28,11.352499961853027,11.625,11.335000038146973,11.40250015258789,2603200.0,0.0,-5.823525451873127,-0.47619436875567667,63.61529097353046,51.57943065668053,-0.1801657813677977,-0.24426851745127465,0.1340727918139315,-0.3950527478478545,12.384282356250194,0.28999996185302734,-0.09560428738053517,0.2383750438690182,-0.2587116828236997,0.7354617705617361,-0.01016831947734076,0.48691840721537716,-0.6086742732518342,52.40175909113625,6.1678199640077835,0.24854336334635893,9,-0.1387500762939453,-0.13000011444091797,0.5043747425079346,0.34874963760375977,-0.6374998092651367,4,-0.04910811604777887,-1.2744999775606982,11.352499961853027,1.8363573311138597,11.167499542236328,3.1428318415280447,11.1899995803833,-0.04910811604777887
5072,2007-10-01,11.452500343322756,11.477499961853027,11.274999618530273,11.420000076293945,3341600.0,0.008808666091675965,3.9091287410267377,-0.6500028610120708,63.05883071001838,52.23078857156057,-0.18082212232976325,-0.35872285387950065,0.021154399039124527,-0.48463077910995267,13.140127220298936,0.2025003433227539,-0.021221565438356293,0.3358754158020041,-0.16777753852134758,0.8395283701253557,0.08404893864032736,0.5877018929636808,-0.688751173071223,69.86906764838197,21.521788007585968,0.25182647716167583,10,-0.05625057220459162,-0.28625059127807795,0.32249951362609686,0.25999927520751775,-0.6525001525878924,0,-0.0598123029104366,-5.823525451873127,11.352499961853027,-1.2744999775606982,11.352499961853027,1.8363573311138597,11.167499542236328,-0.0598123029104366
5073,2007-10-02,11.732500076293945,11.75,11.380000114440918,11.380000114440918,3162000.0,0.02444878625429947,-1.0992903580134352,10.846063558202406,71.2871224803169,54.88484661538913,-0.46329597647419263,-0.64376959508105,-0.2649880997185239,-0.7519153195591493,14.191345789262371,0.36999988555908203,0.04651813820249728,0.5981251239776615,0.03432966570373708,1.161920582251586,0.31622739484070017,0.8800228531146228,-0.94922589402508,97.33841572640944,43.71923562003621,0.2818977291369619,10,-0.3312501907348633,-0.5612502098083496,0.01687479019165039,-0.020000457763671875,-1.317500114440918,1,-0.06328577032580096,3.9091287410267377,11.452500343322756,-5.823525451873127,11.352499961853027,-1.2744999775606982,11.352499961853027,-0.06328577032580096
5074,2007-10-03,11.74250030517578,11.895000457763672,11.677499771118164,11.710000038146973,2460400.0,0.0008523527651229656,-3.46151588955075,0.09219934906647621,72.12389156470928,57.721591968652085,-0.44876776464289314,-0.6575546611065288,-0.2752581244658856,-0.7481748462767417,15.406847350067169,0.2175006866455078,0.14697903964957604,0.5891253471374487,-0.02994281171475599,1.2081935059896534,0.27959126771134635,0.898659426563551,-0.9205570901976685,78.8927358476866,21.32927398457735,0.3095340794261028,10,-0.2687501907348615,-0.49875020980834783,0.0068745613098162295,0.049999713897706854,-1.25,2,-0.05301259556640725,-1.0992903580134352,11.732500076293945,3.9091287410267377,11.452500343322756,-5.823525451873127,11.352499961853027,-0.05301259556640725
5075,2007-10-04,11.8149995803833,11.887499809265135,11.71500015258789,11.729999542236328,2717600.0,0.00617409183081441,-2.000024878716227,2.6153643005958176,70.3529357910156,60.39745697792648,-0.4660241287077316,-0.7143020090872234,-0.3461425691889488,-0.8056139071668262,16.084021597330057,0.17249965667724432,0.13212313153866795,0.62837462425232,-0.057734171894123776,1.3144834203987639,0.285320226179099,0.9714290223255411,-0.9286729308380561,87.09665014658877,31.129953850058023,0.3430543980732218,10,-0.3412494659423828,-0.5712494850158691,-0.06562471389770508,-0.022499561309814453,-1.7874994277954102,3,-0.09394834499361304,-3.46151588955075,11.74250030517578,-1.0992903580134352,11.732500076293945,3.9091287410267377,11.452500343322756,-0.09394834499361304
5076,2007-10-05,12.225000381469727,12.28499984741211,11.75,11.84749984741211,4112000.0,0.0347017194792929,1.1507554642242355,4.441180760470778,83.46110264329545,64.61640369918517,-0.8024699419671162,-1.0725762112292685,-0.7383671343968086,-1.1970195182136418,16.50396106196511,0.5349998474121094,0.17204394465769113,0.9706254005432129,0.15988034331471823,1.7813704577717075,0.5652528719289656,1.3759979291574602,-1.2781533034313757,94.05946016380533,31.562696073876495,0.4053725286142475,10,-0.5562505722045898,-0.7862505912780762,-0.452500581741333,-0.43250036239624023,-2.2400007247924805,4,-0.10265849286542439,-2.000024878716227,11.8149995803833,-3.46151588955075,11.74250030517578,-1.0992903580134352,11.732500076293945,-0.10265849286542439
5077,2007-10-08,12.130000114440918,12.1875,11.967499732971193,12.172499656677244,2471200.0,-0.0077709827455553215,5.0689537239219735,-0.11258140956653515,71.14501949570334,67.34203763546724,-0.6189239981785484,-0.9170899536076966,-0.6349517075956257,-1.0866617774368947,16.537042947868414,0.2575006484985334,0.22731748132560092,0.8073751449584954,-0.057894082617428566,1.6726443725344193,0.3747405311705325,1.2400097587464582,-1.0761008148526656,82.87295262924398,24.044638564994514,0.4326346137879622,10,-0.4412503242492676,-0.6912503242492676,-0.3481252193450928,-0.33750009536743164,-2.0450000762939453,0,-0.11665292238278313,1.1507554642242355,12.225000381469727,-2.000024878716227,11.8149995803833,-3.46151588955075,11.74250030517578,-0.11665292238278313
5078,2007-10-09,12.199999809265135,12.324999809265135,12.082500457763672,12.092499732971193,3690800.0,0.005770790945078597,-2.803952368129703,-2.529440804236626,79.42119682043392,70.5698201093339,-0.5929428391333946,-0.9323062256012911,-0.700062626990201,-1.140661204025049,16.658177674054663,0.24249935150146307,0.28591539752012096,0.8122498512268042,-0.11232818526840305,1.7368278877220114,0.34996083297919967,1.2745388694744086,-1.0476124658509747,80.69498183232118,20.95147584662412,0.4622890182476037,10,-0.45125007629394354,-0.7412500381469709,-0.38312482833862127,-0.4062499999999982,-2.2499999999999982,1,-0.11475406888671091,5.0689537239219735,12.130000114440918,1.1507554642242355,12.225000381469727,-2.000024878716227,11.8149995803833,-0.11475406888671091
5079,2007-10-10,12.322500228881836,12.332500457763672,12.039999961853027,12.149999618530273,4432000.0,0.010041018158350346,2.0389493292115013,1.6046557016377103,88.00646704957856,73.60798416984466,-0.5971762454261302,-0.982513907253578,-0.8055114981364806,-1.2482824771487024,16.72525298030853,0.29250049591064453,0.3619023988661443,0.8568752765655514,-0.10832579689471977,1.8220763500258226,0.3742747398354158,1.339475813295687,-1.0528516388825775,98.38053053609597,35.43316656302812,0.48260053673013575,10,-0.5187501907348633,-0.8600001335144043,-0.5056252479553223,-0.5137505531311035,-2.3150005340576154,2,-0.1547981522903894,-2.803952368129703,12.199999809265135,5.0689537239219735,12.130000114440918,1.1507554642242355,12.225000381469727,-0.1547981522903894
5080,2007-10-11,11.0625,12.03499984741211,11.037500381469727,11.470000267028807,15847600.0,-0.10225199476390434,-3.3606581297957363,-2.3623120300751776,47.166368476531396,71.78032611462253,0.6899131795566351,0.3190467909798791,0.4603937248502721,0.018542916344665983,15.60713859178332,1.2849998474121094,0.4067083093895203,-0.41912493705749476,-1.3436040523760244,0.5053541782610349,-0.8813644947167596,0.04311462060177007,1.2700004577636719,1.9304723596478697,-59.95258342185209,0.4622395576592652,10,0.6225004196166992,0.40000009536743164,0.6993749141693115,0.7462496757507324,-1.2849998474121094,3,-0.05152539614230245,2.0389493292115013,12.322500228881836,-2.803952368129703,12.199999809265135,5.0689537239219735,12.130000114440918,-0.05152539614230245
5081,2007-10-12,11.27750015258789,11.295000076293945,10.8149995803833,11.15250015258789,9338800.0,0.01943504204184321,5.000011920940324,-0.30674826525000426,52.21162989053513,70.57508157912439,0.5175851036350085,0.13685687782553302,0.24295773701858892,-0.18998912434797255,14.983460870571003,0.48000049591064453,0.4505090680204358,-0.2204998016357429,-1.1164934096987427,0.6754938064272569,-0.6684966056672419,0.2274970023957561,1.0550003051757812,30.477779558387773,-32.28351486686111,0.4479968040314997,10,0.2962498664855957,0.18499994277954102,0.41124987602233887,0.5312495231628418,-1.8150005340576172,4,-0.11084016697735599,-3.3606581297957363,11.0625,2.0389493292115013,12.322500228881836,-2.803952368129703,12.199999809265135,-0.11084016697735599
5082,2007-10-15,11.092499732971193,11.265000343322756,10.97249984741211,11.265000343322756,7440400.0,-0.0164043819209565,2.3912980981866636,-1.3800048828125,48.389764144138155,68.0309306528823,0.722084004353027,0.3720417360645847,0.43315495447961005,0.0018664389481326538,14.32607883032755,0.30500030517578125,0.44984453710316075,-0.42525019645690776,-1.2624323096737147,0.41193191675989915,-0.8438412530653121,-0.006659139848503415,1.1793006896972642,18.286655166021053,-47.82301643235296,0.41859105660840384,10,0.48125028610229315,0.37000036239623846,0.5037503242492658,0.7162499427795392,-1.5874996185302752,0,-0.09984224502634231,5.000011920940324,11.27750015258789,-3.3606581297957363,11.0625,2.0389493292115013,12.322500228881836,-0.09984224502634231
5083,2007-10-16,10.987500190734863,11.1225004196167,10.904999732971193,11.11750030517578,4540800.0,-0.009465814267656025,2.107145046695842,0.7536211853162215,47.10612120611836,65.25117839081665,0.7937646735849757,0.465464462962224,0.521847862162728,0.11413817281661665,15.254517053540106,0.21750068664550604,0.44085744903419943,-0.5077497482299798,-1.3775653032181872,0.36206580675822764,-0.9426575257240835,-0.07284197073587606,1.2260281982421883,11.36741420863931,-56.23964515568627,0.43490777749410414,10,0.586249828338623,0.497499942779541,0.487499475479126,0.8212494850158691,-1.4350004196166992,1,-0.08213880654572525,2.3912980981866636,11.092499732971193,5.000011920940324,11.27750015258789,-3.3606581297957363,11.0625,-0.08213880654572525
5084,2007-10-17,10.720000267028807,11.012499809265137,10.5024995803833,11.012499809265137,6543200.0,-0.024345840187709356,2.4871865096443524,2.249994498037678,40.09397833658939,61.88907200699152,1.0068510509278337,0.7256712720449059,0.7609729299165178,0.3871491939895346,15.777245689848895,0.5100002288818359,0.41949604251763617,-0.7469996929168712,-1.6799741609061822,0.18597477507243987,-1.2134869269115267,-0.28051245892221566,1.437586969604494,14.192538254312575,-50.53331815824925,0.46648723399465536,10,0.6974997520446795,0.6974997520446795,0.7549993991851824,1.0887494087219256,-1.1024999618530273,2,-0.07182839912158756,2.107145046695842,10.987500190734863,2.3912980981866636,11.092499732971193,5.000011920940324,11.27750015258789,-0.07182839912158756
5085,2007-10-18,10.69499969482422,10.744999885559082,10.537500381469727,10.672499656677246,3685200.0,-0.0023321428714400128,2.38773540104787,-0.07692332772539914,39.78244084184132,57.03588736238551,0.9569004367342693,0.7534672803763449,0.7368161831565168,0.41821012164300697,16.843712883466956,0.20749950408935547,0.34759985872562993,-0.7492502689361551,-1.735443417145465,0.23694287927315472,-1.24234684304081,-0.2561536948315002,1.3632822824340796,24.29022006096314,-40.25980016259369,0.4930965741046549,10,0.7225003242492658,0.7225003242492658,0.7799999713897687,1.113749980926512,-1.2550001144409197,3,-0.06428237677582271,2.4871865096443524,10.720000267028807,2.107145046695842,10.987500190734863,2.3912980981866636,11.092499732971193,-0.06428237677582271
5086,2007-10-19,10.417499542236328,10.807499885559082,10.417499542236328,10.72249984741211,5194400.0,-0.02594671907491375,-1.5573767416264352,-13.55554613656486,34.75699012083706,52.992772987400365,1.0628090787923483,1.0202702056225625,0.9594702144237637,0.6984222137062659,17.889506502692516,0.3900003433227539,0.2599245486477102,-0.9867504119873054,-2.0716264555647594,0.09812563159014864,-1.5291884337760333,-0.4443123901985775,1.5474354912094714,0.0,-61.238495400441955,0.5424380217887271,10,0.9575004577636719,0.9575004577636719,1.0575001239776611,1.3912501335144043,-0.7199993133544922,4,-0.06143502930368727,2.38773540104787,10.69499969482422,2.4871865096443524,10.720000267028807,2.107145046695842,10.987500190734863,-0.06143502930368727
5087,2007-10-22,10.760000228881836,10.835000038146973,10.36750030517578,10.38249969482422,4826400.0,0.03287743716780467,-1.2944810832822253,-1.237705430622602,35.93638203656701,48.16112690030405,0.5649472906656516,0.6820212399715011,0.590601635883603,0.3583373795916174,18.95036266135679,0.4674997329711932,0.17632812163850353,-0.6247497558593746,-1.7423930132603438,0.4928935015415945,-1.1835713845598583,-0.06592812715889096,1.0811399652672051,51.9867369817161,-4.491813842309014,0.5588216287004844,10,0.5900001525878906,0.5900001525878906,0.7149994373321533,1.054999828338623,-0.630000114440918,0,-0.12058555601781773,-1.5573767416264352,10.417499542236328,2.38773540104787,10.69499969482422,2.4871865096443524,10.720000267028807,-0.12058555601781773
5088,2007-10-23,10.682499885559082,10.77750015258789,10.5600004196167,10.72249984741211,3404000.0,-0.0072026339845912,1.8999853770495971,-0.10596001394509925,34.96454363131332,42.26757985383013,0.45209579165808833,0.7584370036107089,0.639725716580589,0.43934432433395365,20.194922020346297,0.2174997329711914,0.008687218930621299,-0.676875114440918,-1.8354314144296673,0.48168118554783135,-1.2561532644352926,-0.09759696444654331,1.0112763196926338,48.83718179412166,-4.60758928740826,0.5792781499943742,10,0.5187501907348633,0.6675004959106445,0.5943748950958252,1.132500171661377,-0.7274999618530256,1,-0.1102269865417872,-1.2944810832822253,10.760000228881836,-1.5573767416264352,10.417499542236328,2.38773540104787,10.69499969482422,-0.1102269865417872
5089,2007-10-24,10.802499771118164,10.835000038146973,10.43000030517578,10.635000228881836,4746400.0,0.011233314939820493,2.483867527502743,-4.187492549412298,35.82926615058403,41.00790181761376,0.10483374771578724,0.6426386097037753,0.5071495587156996,0.3210296920258884,21.357708499566062,0.4049997329711932,-0.11007968534473633,-0.5386252403259277,-1.721158908591395,0.6439084279395395,-1.1298920744586614,0.052641593806805886,0.7586488441259576,93.04806725294725,42.04821984868832,0.5912668341327333,10,0.02875041961669922,0.5475006103515625,0.39750003814697266,1.012500286102295,-0.8924999237060547,2,-0.11571395755471636,1.8999853770495971,10.682499885559082,-1.2944810832822253,10.760000228881836,-1.5573767416264352,10.417499542236328,-0.11571395755471636
5090,2007-10-25,10.817500114440918,11.217499732971193,10.675000190734863,10.84749984741211,4993600.0,0.0013885992724442797,-2.444446126411981,-0.17910337288483,27.85209911721796,38.301287287245174,0.057468870657496396,0.6171436241471966,0.4845654033328497,0.31109220151254036,21.713808265545737,0.5424995422363299,-0.2603510575842982,-0.496874904632568,-1.7023078091977197,0.7085579999325837,-1.0995913569151448,0.10584154765000875,0.6242836697963696,52.94118967024163,7.082899157713555,0.6027164522825759,10,-0.0012497901916503906,0.5325002670288086,0.43187475204467773,0.997499942779541,-0.8199996948242188,3,-0.11093134241461089,2.483867527502743,10.802499771118164,1.8999853770495971,10.682499885559082,-1.2944810832822253,10.760000228881836,-0.11093134241461089
5091,2007-10-26,10.795000076293944,10.975000381469727,10.670000076293944,10.9399995803833,2709600.0,-0.0020799665272882573,1.8371975426379106,4.833359824522423,28.502431483698004,36.09158365830738,0.004837312849266695,0.6279299666755556,0.5034965539812575,0.3428069395922737,21.698647770179242,0.305000305175783,-0.4520094627145035,-0.4914999485015894,-1.7188060981853663,0.7358062011821875,-1.1051530233434779,0.12215312634029907,0.5393553600371934,50.294124576876655,8.74128719245791,0.6136530748418889,10,-0.002500057220457208,0.555000305175783,0.45437479019165217,1.0199999809265154,-0.7550001144409162,4,-0.1255211196233572,-2.444446126411981,10.817500114440918,2.483867527502743,10.802499771118164,1.8999853770495971,10.682499885559082,-0.1255211196233572
5092,2007-10-29,10.767499923706056,10.782500267028807,10.592499732971193,10.625,3410000.0,-0.002547489800234226,1.2028969482529897,-0.9827614556408386,26.612268615471777,33.814488926013325,-0.020799170440467307,0.633985090918598,0.516315558643015,0.38400606447035734,21.952090184694384,0.20250034332275035,-0.47779852542000256,-0.4847500801086415,-1.7306423242817797,0.7611421640644966,-1.1076962021952106,0.13819604197792756,0.47016999950954563,42.85712555691619,5.99709769020302,0.622946122086569,10,0.025000095367429864,0.5825004577636701,0.49312496185302557,1.0475001335144025,-0.3199996948242205,0,-0.0993730858979136,1.8371975426379106,10.795000076293944,-2.444446126411981,10.817500114440918,2.483867527502743,10.802499771118164,-0.0993730858979136
5093,2007-10-30,10.989999771118164,11.015000343322754,10.657500267028807,10.74250030517578,3382800.0,0.020664021266649346,1.4033569267066848,1.7368392873873904,28.932814333842742,32.574359592374805,-0.2714533889222608,0.37208377991743546,0.27408321168416805,0.1747220337596218,21.34350171209097,0.3575000762939471,-0.5356419443304432,-0.2251252174377445,-1.45490870430422,1.004658269428731,-0.8400169608709813,0.38976652599549233,0.1606531902934556,71.11109496423255,40.296657189749084,0.6148917434332375,10,-0.19749975204467773,0.3600006103515625,0.27062511444091797,0.9237499237060547,-0.41249942779541016,1,-0.07825292762401459,1.2028969482529897,10.767499923706056,1.8371975426379106,10.795000076293944,-2.444446126411981,10.817500114440918,-0.07825292762401459
5094,2007-10-31,11.119999885559082,11.197500228881836,10.922499656677246,11.032500267028807,3258800.0,0.011828946055354672,1.2680431020921819,0.3535345751034641,51.41450981661788,33.86681170068331,-0.37855578052383265,0.20348931651193425,0.12005450121836247,0.0581492534134469,20.279439896170732,0.27500057220458984,-0.5663802664651314,-0.0640000820159905,-1.2688406688702774,1.1408405048382964,-0.666420375443133,0.538420211411152,-0.7524995803833026,84.40002441406222,47.869321539231734,0.6024202934271433,10,-0.3274998664855957,0.23000049591064453,0.140625,0.7937498092651367,-0.4624996185302752,2,-0.1047661846980723,1.4033569267066848,10.989999771118164,1.2028969482529897,10.767499923706056,1.8371975426379106,10.795000076293944,-0.1047661846980723
5095,2007-11-01,10.704999923706056,11.119999885559082,10.672499656677246,11.0,3769200.0,-0.037320140838487115,-1.4861081676768533,-3.3714441416892846,37.17805777830179,34.13581921817939,0.042479013466195426,0.559766623936996,0.5094154979261685,0.48417991303354135,19.3214819373989,0.44750022888183594,-0.5968910048277287,-0.4235000610351545,-1.608047014848502,0.761046892778193,-1.0157735379418291,0.16877341587152017,-0.32089962005615646,18.59505760661051,-17.928767973672564,0.5922734769066739,11,0.08750009536742986,0.6450004577636701,0.5556249618530256,1.2087497711181623,0.31000041961669744,3,-0.07426437010367759,1.2680431020921819,11.119999885559082,1.4033569267066848,10.989999771118164,1.2028969482529897,10.767499923706056,-0.07426437010367759
5096,2007-11-02,10.970000267028807,11.082500457763672,10.625,10.827500343322754,3468400.0,0.024754819730162803,1.489796342045714,-0.48305046390585793,47.3513650831355,35.40415066779811,-0.15187890754211786,0.20651202508698852,0.23591453630094428,0.22906896329692117,17.576247907908048,0.4575004577636719,-0.5736200192020906,-0.09574971199035787,-1.162868541620881,0.9713691176401653,-0.6293091268056195,0.4378097028249037,-0.5696319648742687,62.39673134307143,22.5925381176771,0.5335594148152617,11,-0.1462502479553205,0.38000011444091975,0.29999971389770685,0.9437494277954119,-0.4125003814697248,4,-0.08865084993069983,-1.4861081676768533,10.704999923706056,1.2680431020921819,11.119999885559082,1.4033569267066848,10.989999771118164,-0.08865084993069983
5097,2007-11-05,10.71500015258789,10.835000038146973,10.600000381469727,10.835000038146973,3991600.0,-0.023245224086943628,2.9166646798432794,-0.8421049109234354,44.46700987289129,36.45998025019566,0.10735632568824194,0.3689866555490813,0.47460116192344515,0.4925361307761804,15.758616978329199,0.36999988555908025,-0.5516296727253565,-0.2799998283386227,-1.2313770216764812,0.6713773649992358,-0.755688425007552,0.19568876833030657,-0.29868921189880737,19.24682853330439,-23.156631567197383,0.4756885966689294,11,0.1087498664855957,0.6350002288818359,0.5031247138977051,1.1987495422363281,-0.22249984741211115,0,-0.0629958171836178,1.489796342045714,10.970000267028807,-1.4861081676768533,10.704999923706056,1.2680431020921819,11.119999885559082,-0.0629958171836178
5098,2007-11-06,10.800000190734863,10.802499771118164,10.5625,10.727499961853027,3757200.0,0.007932807926880336,5.193591258121677,-0.6041691501959008,51.7543822958094,38.22943759966515,0.045568524108812625,0.1831126866040922,0.37885528191441153,0.41558542914231467,13.629476861623177,0.23999977111816406,-0.4800921197043557,-0.12499980926513743,-0.8910303932774557,0.6410307747471808,-0.5080151012712975,0.2580154827410226,-0.36806546428192455,37.40159135896288,-8.216327868424635,0.3830152920061595,11,0.08999967575073242,0.5500001907348633,0.4812495708465576,1.1137495040893555,0.07250022888183594,1,-0.032638884780338384,2.9166646798432794,10.71500015258789,1.489796342045714,10.970000267028807,-1.4861081676768533,10.704999923706056,-0.032638884780338384
5099,2007-11-07,10.414999961853027,10.725000381469727,10.38249969482422,10.670000076293944,5292800.0,-0.035648168711341466,-1.1406249534339783,-3.517231853936994,44.69697927530201,40.10109095056337,0.41328247599399504,0.4404633739000676,0.758972276140117,0.8079948388346061,11.717637403304787,0.41750049591064275,-0.44419428717576537,-0.41462502479553187,-0.8529180894644419,0.023668039873378177,-0.6337715571299878,-0.19547849246107596,0.7825002670288086,4.406814728606759,-42.095083020112284,0.21914653233445516,11,0.375,0.9350004196166992,0.8712499141693115,1.4987497329711914,0.22749996185302912,2,0.015602533083525216,5.193591258121677,10.800000190734863,2.9166646798432794,10.71500015258789,1.489796342045714,10.970000267028807,0.015602533083525216
5100,2007-11-08,10.49250030517578,10.550000190734863,10.082500457763672,10.40999984741211,6009600.0,0.007441223582007828,3.7341690246941,-0.3235310617195254,51.53689934212169,42.66047626816601,0.3183060315016579,0.3352594985807187,0.6658635179491075,0.7389884042737815,13.032772074979004,0.4674997329711914,-0.39370781148817535,-0.30862469673156845,-0.7571676352288232,0.13991824176568635,-0.5328961659801958,-0.08435322748294105,0.6886999130249034,40.99998474121076,-10.913825300304644,0.2242714692486275,11,0.14750003814697443,0.7150001525878924,0.8662497997283953,1.4212493896484393,-0.36000061035155895,3,0.01572551413428469,-1.1406249534339783,10.414999961853027,5.193591258121677,10.800000190734863,2.9166646798432794,10.71500015258789,0.01572551413428469
5101,2007-11-09,10.02750015258789,10.457500457763672,10.02750015258789,10.3725004196167,4256800.0,-0.04431738280326869,-1.4927534629407977,-4.1817982151940605,35.70732622299096,43.67103822455703,0.7409008415057912,0.739737969837444,1.1125121314041486,1.208866797465138,13.969062536119717,0.46500015258788885,-0.3656596474922811,-0.7111248493194573,-1.2239279344892715,-0.1983217641496431,-0.9675263919043644,-0.4547233067345502,1.1097520751953116,0.0,-49.76046039706366,0.2564015425849075,11,0.5850000381469727,1.1525001525878906,1.3312499523162842,1.8862495422363281,0.26000022888183594,4,0.0984791997714416,3.7341690246941,10.49250030517578,-1.1406249534339783,10.414999961853027,5.193591258121677,10.800000190734863,0.0984791997714416
5102,2007-11-12,9.984999656677246,10.332500457763672,9.9399995803833,10.0024995803833,6949600.0,-0.0042383939430482576,-6.302336722201522,0.050724377278796105,36.20178713327424,44.47870186893831,0.7383792583338451,0.7325725234597922,1.1331292164756839,1.2533335040299658,15.020471219005065,0.3925008773803711,-0.3158412574934104,-0.698250341415406,-1.28413505874407,-0.11236562408674189,-0.991192700079738,-0.40530798275107394,1.085667446594238,5.217398996237272,-42.81499760147077,0.29294235866433244,11,0.5837502479553223,1.1512503623962402,1.5687501430511475,1.9287500381469727,0.29250049591064453,0,0.057336028900009994,-1.4927534629407977,10.02750015258789,3.7341690246941,10.49250030517578,-1.1406249534339783,10.414999961853027,0.057336028900009994
5103,2007-11-13,10.085000038146973,10.170000076293944,9.827500343322754,9.9399995803833,7180000.0,0.010015061082436105,1.1745977923234021,-8.285776566757493,35.692941143807005,42.731860905292656,0.554853140927289,0.5918361072515275,1.0127622152845106,1.1592139825822159,16.056689823242877,0.34249973297118963,-0.2666048864251245,-0.5531249523162849,-1.1780626406758206,0.07181273604325078,-0.8655937964960518,-0.24065610813651794,0.8952136632934575,28.69077257710948,-13.083682579285995,0.3124688441797678,11,0.3887500762939453,0.9950003623962402,1.4787497520446777,1.828749656677246,0.31750011444091797,1,0.04040657069781051,-6.302336722201522,9.984999656677246,-1.4927534629407977,10.02750015258789,3.7341690246941,10.49250030517578,0.04040657069781051
5104,2007-11-14,9.949999809265137,10.199999809265137,9.9350004196167,10.1850004196167,5756000.0,-0.013386239798829136,1.0,-1.6206887479940018,33.491921995865084,42.32229026279969,0.5659513048131686,0.7021939132153872,1.1258907435514054,1.2998487655913813,16.267855147829053,0.2649993896484375,-0.21270630250126388,-0.6496251583099362,-1.3443066774501773,0.04505636083030495,-0.9969659178800558,-0.3022843987398165,0.9149425563635258,16.95494696381713,-22.440072708348787,0.34734075957012034,11,0.5050005912780762,1.1300005912780762,1.653749942779541,1.963749885559082,0.5349998474121094,2,0.09271363095832008,1.1745977923234021,10.085000038146973,-6.302336722201522,9.984999656677246,-1.4927534629407977,10.02750015258789,0.09271363095832008
5105,2007-11-15,10.00749969482422,10.130000114440918,9.904999732971193,9.912500381469727,4007200.0,0.00577888308153951,-3.0908933277848134,-0.40425134731511697,35.2112731550134,40.973391159675,0.446008687721017,0.6224613050003445,1.0535869406648537,1.2464988514477682,16.513517669510293,0.2250003814697248,-0.18184673055020362,-0.5577502727508534,-1.2990364451280332,0.18353589962632633,-0.9283933589394433,-0.18710718656226355,0.7536984685738517,28.571320445108768,-9.054871073068078,0.37064308618858993,11,0.32375049591064275,0.9237504005432111,1.6256253719329816,1.9062499999999982,0.6475000381469727,3,0.06345243549797486,1.0,9.949999809265137,1.1745977923234021,10.085000038146973,-6.302336722201522,9.984999656677246,0.06345243549797486
5106,2007-11-16,9.77750015258789,10.114999771118164,9.675000190734863,10.085000038146973,6954800.0,-0.022982717886594894,1.3945597649934736,-3.236864296183207,32.72252720549946,39.66844864107591,0.5465373023129878,0.8453993632250043,1.2748313353913385,1.4785946262288192,16.70289473362523,0.4399995803833008,-0.2582286959542692,-0.7557498455047611,-1.5750421294895354,0.06354243848001317,-1.1653959874971491,-0.3461037035123731,0.89032822880265,15.589341479086618,-20.492185754325995,0.40964614199238736,11,0.46124982833862305,0.7074999809265137,1.7962501049041748,2.136249542236328,0.8000001907348633,4,0.036307802270130196,-3.0908933277848134,10.00749969482422,1.0,9.949999809265137,1.1745977923234021,10.085000038146973,0.036307802270130196
5107,2007-11-19,9.462499618530273,9.717499732971193,9.4350004196167,9.702500343322754,5745200.0,-0.032216878459904064,1.0925913498048352,0.780490452398453,24.175842247722244,36.604166413510676,0.7433586670539363,1.115397380813958,1.5806208429944455,1.7948389970828842,16.959165645699624,0.3424997329711914,-0.27925037276894393,-1.0058753490447998,-1.9461221909698452,-0.06562850711975443,-1.4759987700073225,-0.5357519280822771,1.0861893799815867,3.5946693926398723,-26.89689475889118,0.4701234209625229,11,0.6175007820129395,0.8875007629394531,2.0556254386901855,2.4512500762939453,0.7325000762939471,0,0.08718634570128447,1.3945597649934736,9.77750015258789,-3.0908933277848134,10.00749969482422,1.0,9.949999809265137,0.08718634570128447
5108,2007-11-20,9.505000114440918,9.630000114440918,9.354999542236328,9.53499984741211,6058000.0,0.0044914660633028625,1.5000021674389974,0.12499850988838071,21.864142411683787,34.06718453977532,0.5563505577994245,1.0331274624826143,1.5249417539856953,1.7548001243518438,17.27807184323322,0.27500057220458984,-0.3543204384870151,-0.9044998645782467,-1.9317312923452423,0.1227315631887489,-1.4181155784617445,-0.3908841506947489,0.8877724830256195,17.751541396788205,-5.676376127330954,0.5136157138834979,11,0.44749975204467773,0.7812495231628418,2.013124942779541,2.408749580383301,0.6875,1,0.08127301723787617,1.0925913498048352,9.462499618530273,1.3945597649934736,9.77750015258789,-3.0908933277848134,10.00749969482422,0.08127301723787617
5109,2007-11-21,9.552499771118164,9.625,9.375,9.432499885559082,4047200.0,0.004997333624970679,-1.1276626828723901,-4.000031789426837,26.973046389112383,31.337867544996506,0.41754867750406355,0.9351236498877213,1.4688152550370361,1.708626244103849,17.343853422906943,0.25,-0.4083395774497891,-0.7945002079010006,-1.8719334588964607,0.28293304309445944,-1.3332168333987298,-0.2557835824032715,0.6742291375115403,25.48388168540584,1.3849633011806617,0.5387166254977298,11,0.35375022888183594,0.7337498664855957,1.9768753051757812,2.3612499237060547,0.5524997711181641,2,0.08898198396609125,1.5000021674389974,9.505000114440918,1.0925913498048352,9.462499618530273,1.3945597649934736,9.77750015258789,0.08898198396609125
5110,2007-11-23,9.61750030517578,9.6850004196167,9.475000381469727,9.59000015258789,1556800.0,0.006804557510081688,1.5846097867295796,0.22916815678419233,20.629784674875054,29.662585150761405,0.24068751648421127,0.8175277070659224,1.396490678247737,1.6451433346406557,18.508419053460802,0.21000003814697266,-0.49753683793039194,-0.6694996833801294,-1.7700159133242472,0.43101654656398836,-1.2197577983521892,-0.11924156840806965,0.46975190483098395,34.53956366903472,14.653650950636031,0.5502581149720592,11,0.22624969482422053,0.6687493324279803,1.7999997138977069,2.251249313354494,0.11999988555908381,4,0.09020008567450843,-1.1276626828723901,9.552499771118164,1.5000021674389974,9.505000114440918,1.0925913498048352,9.462499618530273,0.09020008567450843
5111,2007-11-26,9.4399995803833,9.702500343322754,9.40250015258789,9.520000457763672,4680000.0,-0.018456014469472315,-2.8709768718197983,-2.9091066722154744,21.348343502272698,28.01220252509457,0.36440876864923233,0.9363156848745824,1.557764427842164,1.8236239433947148,19.774546638249763,0.3000001907348633,-0.5479731760777948,-0.7792503833770752,-1.914377564182569,0.3558767974284187,-1.3468139737798221,-0.21168679297432824,0.5300922027801924,23.448274047707255,3.3377034169991084,0.5675635904027473,11,0.33750009536743164,0.846250057220459,1.9775004386901855,2.4287500381469727,0.18250083923339844,0,0.12870764900378928,1.5846097867295796,9.61750030517578,-1.1276626828723901,9.552499771118164,1.5000021674389974,9.505000114440918,0.12870764900378928
5112,2007-11-27,9.697500228881836,9.74250030517578,9.4375,9.512499809265137,6040400.0,0.0272776122822751,1.2181794221786195,-2.3124798836530096,27.00733701543176,27.047135399719544,0.06910467170610524,0.626673056337367,1.2948344806521064,1.5674528738328402,20.857956575336132,0.3050003051757795,-0.6271440067339569,-0.4682497501373284,-1.5954110615074342,0.6589115612327774,-1.0318304058223813,0.0953309055477245,0.17417679573331135,88.38709994979416,67.55294326836628,0.563580655685053,11,0.07999944686889648,0.5887494087219238,1.677499771118164,2.128749370574951,-0.3000001907348633,1,0.09074504704006436,-2.8709768718197983,9.4399995803833,1.5846097867295796,9.61750030517578,-1.1276626828723901,9.552499771118164,0.09074504704006436
5113,2007-11-28,10.130000114440918,10.177499771118164,9.699999809265137,9.774999618530273,5141200.0,0.04459911063172517,1.1222229521954652,1.9189172470320177,44.17179062724766,28.23378746987316,-0.3982174915573893,0.13327368809989792,0.8379629882465309,1.1390106174073118,22.058367805751494,0.4799995422363281,-0.6151996437623168,0.007250118255615945,-1.0510255712609489,1.0655258077721808,-0.5218877265026673,0.5363879630138992,-0.7750005722045898,94.08103797823364,68.22901780943353,0.5291378447582826,11,-0.3637504577636719,0.1562495231628418,1.2200002670288086,1.671249866485594,-0.7974996566772461,2,0.0064165429071063596,1.2181794221786195,9.697500228881836,-2.8709768718197983,9.4399995803833,1.5846097867295796,9.61750030517578,0.0064165429071063596
5114,2007-11-29,9.954999923706056,10.125,9.895000457763672,10.0649995803833,4021200.0,-0.01727543817945154,-1.0000082928710334,-0.3098577549731981,39.42970163630422,28.70250174557214,-0.24857361719919702,0.2282209502907513,0.9909718527779727,1.3191677447174186,23.652150823373564,0.2349996566772461,-0.6069005234243772,-0.10950007438659526,-1.0593501252404156,0.8403499764672251,-0.5844250998135063,0.3654249510403158,-0.5835503768920915,71.29032813795943,45.39826121916125,0.4749250254269103,11,-0.18875026702881037,0.3312497138977033,1.3206253051757795,1.4800000190734846,-1.0399999618530291,3,0.023857377454046702,1.1222229521954652,10.130000114440918,1.2181794221786195,9.697500228881836,-2.8709768718197983,9.4399995803833,0.023857377454046702
5115,2007-11-30,9.90999984741211,10.045000076293944,9.8125,10.0,3908000.0,-0.004520349235441756,1.5833298012122552,0.8181857589970915,47.23203478063952,30.314669253921036,-0.24457836855582293,0.22198932620221612,1.0173564112702316,1.367638466356297,24.94030952392788,0.23250007629394354,-0.6071968943881974,-0.11475014686584473,-1.0170922107887925,0.7875919170571031,-0.5659211788273186,0.3364208850956292,-0.52242929611206,65.48386382262387,34.81642227336655,0.45117103196147396,11,-0.14375019073486328,0.3762497901916504,1.1806254386901855,1.4400005340576172,-0.8499994277954102,4,0.01967706335284558,-1.0000082928710334,9.954999923706056,1.1222229521954652,10.130000114440918,1.2181794221786195,9.697500228881836,0.01967706335284558
5116,2007-12-03,9.9975004196167,10.074999809265137,9.77750015258789,9.77750015258789,3686000.0,0.008829523062751532,-1.7045390507484166,-2.444443267070741,50.28836778728542,33.21606098053917,-0.33256257450621973,0.06102465178432048,0.9096972105434631,1.2674669293267442,26.2148758147285,0.2974996566772461,-0.5869608710062337,0.021375417709350586,-0.7636833953828557,0.8064342308015569,-0.37115398883675255,0.4139048242554537,-0.5941312839202872,75.67575578712952,40.062792260200425,0.39252940654610274,12,-0.23125076293945312,0.2787494659423828,1.0856249332427979,1.3524999618530273,-0.9875001907348633,0,-0.02600652342776333,1.5833298012122552,9.90999984741211,-1.0000082928710334,9.954999923706056,1.1222229521954652,10.130000114440918,-0.02600652342776333
5117,2007-12-04,10.039999961853027,10.079999923706056,9.774999618530273,9.827500343322754,2746000.0,0.004251016799452945,1.0854754359194934,0.9659061845704353,48.93364875358079,36.22378390741661,-0.3179664480075246,-0.03650888827598742,0.8492933242913239,1.2088223023392288,27.48815197902794,0.305000305175783,-0.5753813072699518,0.09762496948242116,-0.607673716690293,0.8029236556551353,-0.2550243736039359,0.45027431256877826,-0.6211482134481798,71.2042261256853,33.28158422400409,0.35264934308635687,12,-0.2637500762939453,0.2362499237060547,1.031250238418579,1.3100004196166992,-1.3675003051757812,1,-0.04158361990265114,-1.7045390507484166,9.9975004196167,1.5833298012122552,9.90999984741211,-1.0000082928710334,9.954999923706056,-0.04158361990265114
5118,2007-12-05,10.447500228881836,10.467499732971193,10.22249984741211,10.272500038146973,5276800.0,0.04058767615309811,1.2790771946789,0.8235317877049843,60.44071114206629,39.94241332441149,-0.6456057472046233,-0.4972667340647785,0.42696523755038207,0.7823929026675529,28.22123656311353,0.42749977111816584,-0.5229229322287665,0.5227502346038815,-0.1057462732692489,1.1512467424770119,0.2085019806673163,0.8369984885404467,-1.0134755200227215,97.11198544631237,54.20158306107439,0.3142482539365651,12,-0.5125002861022949,-0.1712503433227539,0.6237499713897705,0.9025001525878906,-1.427499771118164,2,-0.1005025286175315,1.0854754359194934,10.039999961853027,-1.7045390507484166,9.9975004196167,1.5833298012122552,9.90999984741211,-0.1005025286175315
5119,2007-12-06,10.577500343322754,10.609999656677246,10.3125,10.46500015258789,3956400.0,0.012443178903364549,2.3521311404946244,0.6428575321115416,61.608961343020496,44.495655176427654,-0.6871838966823969,-0.6476751648219583,0.2840675530182395,0.6370212679995291,28.545970749341375,0.2974996566772461,-0.4043929907795718,0.6446253299713138,-0.014034394607122636,1.3032850545497503,0.3152954676820947,0.973955192260533,-1.102136633499157,96.10786684194477,49.261060745796215,0.3293298622892183,12,-0.5712504386901855,-0.3012504577636719,0.49374985694885254,0.7725000381469727,-1.6725006103515625,3,-0.11770265612376096,1.2790771946789,10.447500228881836,1.0854754359194934,10.039999961853027,-1.7045390507484166,9.9975004196167,-0.11770265612376096
5120,2007-12-07,10.657500267028807,10.7475004196167,10.47249984741211,10.547499656677246,9367200.0,0.007563216365817027,-1.1153871547518615,0.977781545373612,69.0889133547734,49.80016293781662,-0.67514435322542,-0.7533020883214494,0.1858697164373968,0.5438750210300665,28.35705592345174,0.27500057220458984,-0.2725320359089807,0.7163752555847154,0.024886389386688634,1.4078641217827421,0.3706308224857011,1.0621196886837296,-1.1140584003939917,90.74549321837586,38.29474842361542,0.3457444330990138,12,-0.5650000572204572,-0.42000055313110174,0.41374993324279963,0.6925001144409197,-1.8725004196166957,4,-0.16349990724997365,2.3521311404946244,10.577500343322754,1.2790771946789,10.447500228881836,1.0854754359194934,10.039999961853027,-0.16349990724997365
5121,2007-12-10,11.015000343322754,11.039999961853027,10.552499771118164,10.552499771118164,4906400.0,0.03354445858190114,-1.1081063247602414,4.204527326952489,83.06706993806715,56.029022151442774,-0.8780745459180235,-1.0888539992826747,-0.18604929215221233,0.17062336795627964,28.319389127031936,0.4875001907348633,-0.15445752565387494,1.0245003223419182,0.18241834365550247,1.866582301028334,0.6034593329987104,1.4455413116851261,-1.3752337924493876,98.02374610708742,37.765750653726855,0.42104098934320755,12,-0.6450004577636719,-0.7962503433227539,0.05624985694885254,0.33500003814697266,-2.7325000762939453,0,-0.1774852349315783,-1.1153871547518615,10.657500267028807,2.3521311404946244,10.577500343322754,1.2790771946789,10.447500228881836,-0.1774852349315783
5122,2007-12-11,10.557499885559082,11.0625,10.512499809265137,11.057499885559082,4078800.0,-0.04153431171166566,1.1568625251040627,-1.081079743570181,69.04975119912565,58.79323999276255,-0.3193357256936693,-0.6179465844842156,0.24819494646883022,0.6134639425881652,28.044645906736225,0.5500001907348633,-0.030364355554265643,0.5383748531341546,-0.341015551306489,1.417765257574798,0.09867965091383368,0.9780700553544754,-0.7777099935877487,39.88094967779438,-24.689962340299594,0.43969520222032177,12,-0.1387500762939453,-0.34875011444091797,0.5293753147125244,0.7925004959106445,-2.154999732971193,1,-0.14657823096867573,-1.1081063247602414,11.015000343322754,-1.1153871547518615,10.657500267028807,2.3521311404946244,10.577500343322754,-0.14657823096867573
5123,2007-12-12,10.49250030517578,10.869999885559082,10.362500190734863,10.862500190734863,4594800.0,-0.0061567209176304205,1.6363670142011042,0.7399997711181676,66.90646865021588,61.8462141054194,-0.22071887401775214,-0.5490003265504502,0.2796769047477454,0.6651529852693958,27.33725477165984,0.5074996948242188,0.11088990175859337,0.4530002593994116,-0.4513456636268405,1.3573461824256636,0.0008272978862855496,0.9051732209125376,-0.5587852002410063,24.00004069010393,-43.634935223108826,0.45217296151312564,12,-0.07375049591064275,-0.2837505340576154,0.594374895095827,0.8575000762939471,-1.0775003433227521,2,-0.17345728811661376,1.1568625251040627,10.557499885559082,-1.1081063247602414,11.015000343322754,-1.1153871547518615,10.657500267028807,-0.17345728811661376
5124,2007-12-13,10.8725004196167,10.899999618530273,10.380000114440918,10.520000457763672,4809600.0,0.03621635486190766,1.5521550785994622,-0.952702894273566,70.27462411546387,64.40650180928878,-0.5105774816124686,-0.9026234225525798,-0.13043864461671006,0.27683088686077184,26.737521427432796,0.5199995040893555,0.2422557995321064,0.7868753433227536,-0.18948484873592442,1.7632355353814315,0.29869524729341457,1.2750554393520925,-0.8033311272740988,72.85719540655829,0.9930816030185099,0.488180096029339,12,-0.4537506103515625,-0.6637506484985352,0.24749970436096191,0.47749996185302734,-0.8800001144409197,3,-0.1703839862365658,1.6363670142011042,10.49250030517578,1.1568625251040627,10.557499885559082,-1.1081063247602414,11.015000343322754,-0.1703839862365658
5125,2007-12-14,10.642499923706056,10.800000190734863,10.637499809265137,10.75,3716000.0,-0.02115433313717463,-1.7659567560548017,-0.30496478844660135,69.10245591815527,66.49695604605209,-0.18522301942090813,-0.6562577830963736,0.06381564956913088,0.49760640731264694,26.039233434957467,0.2350006103515625,0.29239464412231086,0.5251248359680201,-0.48137206683700917,1.5316217387730493,0.021876384565505447,1.0283732873705347,-0.4541309464445682,39.999972752155216,-36.41915675478535,0.5032484514025145,12,-0.22375011444091975,-0.4337501525878924,0.4275002479553205,0.7075004577636701,-0.5924997329711932,4,-0.16326053119010142,1.5521550785994622,10.8725004196167,1.6363670142011042,10.49250030517578,1.1568625251040627,10.557499885559082,-0.16326053119010142
5126,2007-12-17,10.13249969482422,10.619999885559082,10.13249969482422,10.612500190734863,4488800.0,-0.04792109302681935,-1.0312486961497502,4.465117723248403,56.39704809882308,67.3262226399679,0.38659532582912526,-0.12469121931746585,0.5181888467886715,1.0009507998273826,24.77795816508503,0.5100002288818359,0.36357820287947895,-0.0026253700256333445,-0.9963248503185369,0.9910741102672702,-0.4994751101720851,0.49422437012081843,0.9300003051757795,0.0,-71.81100263940473,0.49684974014645217,12,0.46500015258788885,0.07625007629394354,0.7912507057189924,1.0750007629394513,-0.36499977111816406,0,-0.13298789913612585,-1.7659567560548017,10.642499923706056,1.5521550785994622,10.8725004196167,1.6363670142011042,10.49250030517578,-0.13298789913612585
5127,2007-12-18,10.287500381469727,10.337499618530273,10.077500343322754,10.289999961853027,3500800.0,0.015297378861474975,4.333378979801438,0.005207453751810509,52.52202001050034,66.4463680697939,0.3021711672767129,-0.22631939396626422,0.31127795222512944,0.8358568005881715,23.0533998998917,0.25999927520751953,0.42120583898536523,0.1111252784729011,-0.8322277061431667,1.0544782630889689,-0.3605512138351319,0.5828017707809341,0.7563996124267582,25.531942030464265,-41.666678422275794,0.47167649230803377,12,0.2824997901916504,-0.0787506103515625,0.6087498664855957,0.8924999237060547,-0.2674999237060547,1,-0.19489672321688634,-1.0312486961497502,10.13249969482422,-1.7659567560548017,10.642499923706056,1.5521550785994622,10.8725004196167,-0.19489672321688634
5128,2007-12-19,10.27750015258789,10.354999542236328,10.170000076293944,10.335000038146973,2738000.0,-0.000972075675433115,2.7949038978823664,23.003815337657382,55.45223957698488,65.76228787356773,0.3190750761577199,-0.1638802572984286,0.26592484898117164,0.8333677056547018,21.07474721683614,0.1849994659423846,0.46913110667962243,0.06250004768371653,-0.826821354104565,0.9518214494719981,-0.38216065321042336,0.5071607485778564,0.7277438552856452,24.316107660359464,-40.614887346902805,0.44466070089414045,12,0.29250001907348633,-0.06875038146972656,0.5749998092651367,0.8587498664855957,-0.2624998092651367,2,-0.18243736046336845,4.333378979801438,10.287500381469727,-1.0312486961497502,10.13249969482422,-1.7659567560548017,10.642499923706056,-0.18243736046336845
5129,2007-12-20,10.40250015258789,10.40250015258789,10.147500038146973,10.34749984741211,3128000.0,0.012162490697557926,8.272679983354141,-0.9565289502927371,58.10699479945696,64.54207470075478,0.18622421366547925,-0.2339289527474282,0.08193360311615194,0.7017476145194763,18.930335187479443,0.25500011444091797,0.5255070102776038,0.1450000286102302,-0.6906357750448233,0.9806358322652837,-0.27281787321729745,0.5628179304377579,0.5656341087036143,44.982682062735286,-19.057223436142742,0.4178179018275268,12,0.16750001907348633,-0.19375038146972656,0.3743751049041748,0.6775002479553223,-0.42749977111816406,3,-0.09492912052389613,2.7949038978823664,10.27750015258789,4.333378979801438,10.287500381469727,-1.0312486961497502,10.13249969482422,-0.09492912052389613
5130,2007-12-21,10.484999656677246,10.732500076293944,10.414999961853027,10.572500228881836,5422000.0,0.007930738080194288,-1.7912102653101276,-1.5909106672215287,58.03790669122161,61.76105656221639,0.08569385907688876,-0.26151321482091205,-0.019194979128087652,0.6145973359778303,16.848364095462294,0.3299999237060529,0.522725327833621,0.18412456512451136,-0.6001139452834678,0.9683630755324906,-0.20799469007947735,0.5762438203285001,0.4475092478955087,62.21366098975435,-0.3397483129384753,0.39211925520398927,12,0.08500051498413086,-0.27624988555908203,0.2825007438659668,0.5950007438659668,-0.38249969482421875,4,-0.04697180425636205,8.272679983354141,10.40250015258789,2.7949038978823664,10.27750015258789,4.333378979801438,10.287500381469727,-0.04697180425636205
5131,2007-12-24,10.654999732971193,10.657500267028807,10.36750030517578,10.484999656677246,1000800.0,0.016213646338622878,2.3142636047564187,-1.9428453095879268,59.73100363301427,60.72564016598179,-0.15728252065628823,-0.3539696094218474,-0.21316396702897222,0.43545897879912765,14.456156252837985,0.28999996185302734,0.5099090894936502,0.2933746337890639,-0.3920954765995699,0.9788447441776977,-0.049360421405253874,0.6361096889833817,0.24330882915156238,88.16788169192135,25.60543193356439,0.34273505519431713,12,-0.1662497520446795,-0.4462499618530291,-0.02374958992004572,0.4250006675720197,-0.17749977111816584,0,-0.0567808125197975,-1.7912102653101276,10.484999656677246,8.272679983354141,10.40250015258789,2.7949038978823664,10.27750015258789,-0.0567808125197975
5132,2007-12-26,10.577500343322754,10.592499732971193,10.427499771118164,10.574999809265137,1379200.0,-0.007273523377820723,9.15405833675585,0.014709017267107072,52.29682109783044,59.102345993494524,-0.0856552784929363,-0.21835783456669944,-0.15506419676954408,0.5081466439934541,12.124832527270687,0.22749996185302912,0.46877208524738556,0.1718752384185791,-0.4434893194669023,0.7872397963040605,-0.1358070405241616,0.4795575173613198,0.28797589004800095,73.50432087796742,14.679625695434439,0.3076822789427408,12,-0.08875036239624023,-0.36875057220458984,-0.21562528610229492,0.42624998092651367,-0.3275003433227539,2,-0.07657767840471175,2.3142636047564187,10.654999732971193,-1.7912102653101276,10.484999656677246,8.272679983354141,10.40250015258789,-0.07657767840471175
5133,2007-12-27,10.19499969482422,10.61750030517578,10.177499771118164,10.53499984741211,2348000.0,-0.036161724044754484,-1.346669514973949,-135.97101449275291,43.795612759831684,56.1602336206465,0.27961105732245706,0.17840923350313354,0.20657713021673452,0.8734632791556844,11.581060773650004,0.4400005340576154,0.3443391683645487,-0.21387538909911896,-0.8237730494468121,0.39602227124857414,-0.5188242192729646,0.0910734410747267,0.6389575029446135,8.119598902541341,-44.08926659180207,0.3049488301738464,12,0.24375057220458807,0.013750076293943536,0.0200006961822492,0.688750743865965,-0.2299995422363299,3,-0.01716520277576783,9.15405833675585,10.577500343322754,2.3142636047564187,10.654999732971193,-1.7912102653101276,10.484999656677246,-0.01716520277576783
5134,2007-12-28,10.192500114440918,10.359999656677246,10.125,10.135000228881836,3132400.0,-0.0002451770925085972,-5.064480403617794,-0.16911723457011835,42.26289538593174,53.17806022817722,0.1961343700701832,0.21040142120103056,0.19638191115712011,0.854318644702305,11.062665693539572,0.2349996566772461,0.2785429527076104,-0.22824997901916433,-0.8095148685017755,0.3530149104634468,-0.5188824237604699,0.062382465722141234,0.6111988091500731,11.111128553711906,-34.726773286737014,0.2906324447413053,12,0.21250009536743164,0.02624988555908203,-0.07312536239624023,0.651249885559082,-0.44250011444091797,4,-0.017414743107697306,-1.346669514973949,10.19499969482422,9.15405833675585,10.577500343322754,2.3142636047564187,10.654999732971193,-0.017414743107697306
5135,2007-12-31,10.104999542236328,10.225000381469727,10.079999923706056,10.172499656677246,2670000.0,-0.00858479972746018,-1.4681065199218022,-1.1739173701756422,33.36379742783551,50.618810153623045,0.22280245360837014,0.3301888803007973,0.2707151468349398,0.9095867349587206,10.343150229876244,0.1450004577636701,0.2187802573711508,-0.32550053596496653,-0.8764439361529508,0.22544286422301774,-0.6009722360589578,-0.050028835870975286,0.6696514381439336,4.328935700095334,-33.46580227876904,0.27547170009399213,12,0.3000006675720215,0.1275005340576172,-0.008749723434448242,0.7387504577636719,0.11250019073486506,0,-0.012864835888733883,-5.064480403617794,10.192500114440918,-1.346669514973949,10.19499969482422,9.15405833675585,10.577500343322754,-0.012864835888733883
5136,2008-01-02,9.737500190734863,10.107500076293944,9.71500015258789,10.042499542236328,9780000.0,-0.03636807205833226,-1.2428603736774457,4.518501250370873,34.499063272043415,48.616259404905605,0.5904733317683011,0.7138082606764247,0.6294513333060117,1.2416708602775994,9.836359906507179,0.3924999237060529,0.09554834616731256,-0.6799998760223396,-1.2837057345580298,-0.07629401748664932,-0.9818528052901847,-0.37814694675449445,1.009264764163099,2.493078597544228,-33.590393593343066,0.30185292926784474,1,0.4862499237060547,0.49499988555908203,0.3274996280670166,1.1062498092651367,0.4849996566772461,2,0.03748392954748869,-1.4681065199218022,10.104999542236328,-5.064480403617794,10.192500114440918,-1.346669514973949,10.19499969482422,0.03748392954748869
5137,2008-01-03,9.6225004196167,9.90250015258789,9.619999885559082,9.755000114440918,5607600.0,-0.011809989100445395,-3.109071993341656,0.43442615261948314,33.85900415193254,46.217011024344245,0.6718779167283859,0.8389391374737531,0.7231294444139689,1.33292102923585,9.402534382985872,0.2825002670288086,-0.01914481097814047,-0.7741246700286872,-1.456533938122483,-0.09171540193489136,-1.1153293040755852,-0.4329200359817893,1.0623586471426592,0.2506800005736389,-35.81790969066509,0.34120463404689794,1,0.5537495613098145,0.6274995803833008,0.4093742370605469,1.2212495803833008,0.8849992752075213,3,0.08885419640962566,-1.2428603736774457,9.737500190734863,-1.4681065199218022,10.104999542236328,-5.064480403617794,10.192500114440918,0.08885419640962566
5138,2008-01-04,9.397500038146973,9.6225004196167,9.390000343322754,9.537500381469727,5022000.0,-0.0233827354282089,-2.0000061527481248,1.056608798295618,20.964569885529087,42.090074922796695,0.8481108711673357,1.0342704026436884,0.9262524852949703,1.5323429077675907,10.590832536095041,0.2325000762939453,-0.059213622230434027,-0.9466250419616706,-1.761296950390383,-0.13195313353295823,-1.3539609961760277,-0.5392890877473135,1.202170294116364,0.7731649621774465,-29.376127684270337,0.40733595421435653,1,0.663750171661377,0.8287501335144043,0.6343746185302734,1.4462499618530273,1.015000343322754,4,0.0907156114277734,-3.109071993341656,9.6225004196167,-1.2428603736774457,9.737500190734863,-1.4681065199218022,10.104999542236328,0.0907156114277734
5139,2008-01-07,9.332500457763672,9.47249984741211,9.25749969482422,9.397500038146973,6019200.0,-0.006916688493689871,1.000008871422028,0.464281578463362,22.421063874897186,38.132647943205086,0.8329644756027843,1.0553222759066525,0.964299814073275,1.578551064402486,11.918723302822332,0.21500015258788885,-0.09875190391880473,-0.9493746280670159,-1.8720649894982433,-0.02668426663578849,-1.4107198087826305,-0.4880294473514013,1.1462028756056064,7.752011339598332,-20.277500760420168,0.4613451807156138,1,0.6249995231628418,0.8274993896484375,0.693749189376831,1.5112495422363281,1.4424991607666016,0,0.06777387236001098,-2.0000061527481248,9.397500038146973,-3.109071993341656,9.6225004196167,-1.2428603736774457,9.737500190734863,0.06777387236001098
5140,2008-01-08,8.914999961853027,9.422499656677246,8.904999732971191,9.422499656677246,8360000.0,-0.04473618809879909,1.0394097926908101,7.807738016638056,23.329691335457227,34.08805768792098,1.1223692951778972,1.4077623412463502,1.348957389213048,1.9771564322630901,13.123931762997595,0.5174999237060547,-0.16303849583029084,-1.279750108718872,-2.3674213150117005,-0.19207890242604364,-1.8235857118652863,-0.7359145055724579,1.4171589348908444,0.8316196279997126,-29.473457562995726,0.5438356031464145,1,0.846250057220459,1.0687499046325684,1.1112496852874756,1.9287500381469727,1.5200004577636719,1,0.0936623714772753,1.000008871422028,9.332500457763672,-2.0000061527481248,9.397500038146973,-3.109071993341656,9.6225004196167,0.0936623714772753
5141,2008-01-09,9.0600004196167,9.0625,8.729999542236326,8.904999732971191,8308400.0,0.016264773795190646,3.1562596857640353,-0.3054202558667448,22.992300522600956,30.831999846228815,0.8127994600817754,1.1687088529169003,1.172847133241131,1.8161076850969735,13.696659678102588,0.33250045776367365,-0.25097102069980437,-1.0369996547698968,-2.164934995120241,0.09093568558044751,-1.6009673249450689,-0.4730319845947246,1.0723561941989974,28.14504951783564,-2.6496275595583363,0.5639676701751724,1,0.6137495040893537,0.8362493515014648,0.9662492275238037,1.7837495803833008,1.1974992752075213,2,0.1277593001925561,1.0394097926908101,8.914999961853027,1.000008871422028,9.332500457763672,-2.0000061527481248,9.397500038146973,0.1277593001925561
5142,2008-01-10,9.010000228881836,9.125,8.762499809265138,9.0,10664800.0,-0.005518784593718462,2.02083780368594,0.06451731987940688,22.594596244193454,28.476331344491232,0.6895838099434606,1.1561039636213177,1.1914016502854494,1.84429682809645,14.354590432979439,0.3625001907348615,-0.3550730227398198,-1.0096248626708988,-2.2142564469471075,0.19500672160530996,-1.611940654809004,-0.4073090705327935,0.8979792534811608,31.37259511355939,-0.23159810992044072,0.6023157921381047,1,0.5349993705749512,0.8862495422363281,1.0112495422363281,1.833749771118164,1.3049993515014648,3,0.13457265124628615,3.1562596857640353,9.0600004196167,1.0394097926908101,8.914999961853027,1.000008871422028,9.332500457763672,0.13457265124628615
5143,2008-01-11,8.672499656677246,9.052499771118164,8.664999961853027,8.97249984741211,9508000.0,-0.03745844213440985,-1.4603195267347056,-29.99933244325768,15.742572200683298,25.529628768352513,0.8810587193222847,1.423233489253171,1.4857134884662457,2.1541698474132804,15.632880572641941,0.3874998092651367,-0.5000585003993514,-1.2561254024505608,-2.579471862820336,0.06722105791921429,-1.9177986326354493,-0.5944521722656724,1.047003035265483,0.9287549086185006,-27.785885445246237,0.6616732301848879,1,0.7725005149841309,1.1912503242492676,1.353750228881836,2.171250343322754,2.0399999618530273,4,0.2115883667673768,2.02083780368594,9.010000228881836,3.1562596857640353,9.0600004196167,1.0394097926908101,8.914999961853027,0.2115883667673768
5144,2008-01-14,9.020000457763672,9.067500114440918,8.664999961853027,8.732500076293945,8549200.0,0.04006927816006001,1.1045776403709984,-0.9583339956067431,23.745551659204224,24.46093479406015,0.39085025438826904,0.9800813983150434,1.0939805514561733,1.7781072079420603,16.871459845900333,0.4025001525878906,-0.6141966310954157,-0.815999603271484,-2.1203670016241833,0.4883677950812153,-1.4681833024478337,-0.16381590409513436,0.5096917427629108,46.86477081591749,21.46272545429487,0.6521836991763494,1,0.36624956130981445,0.8437495231628418,1.0856244564056396,1.8237495422363281,1.324999809265135,0,0.15437914113491047,-1.4603195267347056,8.672499656677246,2.02083780368594,9.010000228881836,3.1562596857640353,9.0600004196167,0.15437914113491047
5145,2008-01-15,8.904999732971191,9.037500381469727,8.887499809265137,8.975000381469727,8007600.0,-0.012749525383171978,-1.8571402621229598,-0.2434801934546516,18.00734206505342,22.628521326616823,0.35506945400822865,1.0100232028322829,1.1758795870577377,1.865423638996809,18.176973482134063,0.15000057220458984,-0.6813283213742221,-0.8441253185272224,-2.153757826939808,0.4655071898853631,-1.4989415727335142,-0.18930906432093053,0.4690478645941507,52.17385895987312,33.27738301994999,0.6548162542062926,1,0.3787503242492676,0.9587502479553223,1.2362501621246338,1.9387502670288086,1.5700006484985352,1,0.20999437862253023,1.1045776403709984,9.020000457763672,-1.4603195267347056,8.672499656677246,2.02083780368594,9.010000228881836,0.20999437862253023
5146,2008-01-16,8.784999847412111,9.02750015258789,8.779999732971191,8.880000114440918,9024000.0,-0.013475563072144148,-3.714271441676279,1.3571340989904517,17.73179926130237,20.83660967210236,0.36402995946893846,1.0792282864685792,1.252157828988242,1.9639855059711753,19.738456650603677,0.24750041961669922,-0.7553970593543475,-0.8967502117156965,-2.2608520530096907,0.4673516295782978,-1.5788011323626936,-0.21469929106869934,0.46141917572501434,26.086929479936945,13.515605708787124,0.6820509206469975,1,0.35875034332275213,1.0787501335144025,1.3800001144409162,2.058750152587889,1.9400005340576154,2,0.18782021637605895,-1.8571402621229598,8.904999732971191,1.1045776403709984,9.020000457763672,-1.4603195267347056,8.672499656677246,0.18782021637605895
5147,2008-01-17,8.282500267028809,8.927499771118164,8.262499809265138,8.807499885559082,13266400.0,-0.05719972556759112,-1.353979940787861,5.526296240526128,16.99744359501568,20.395817862045313,0.7336078820633976,1.5007613902469874,1.7124159047068197,2.4395921855785545,21.50709732564007,0.6649999618530256,-0.8177814564864399,-1.2989997863769531,-2.766445900404511,0.16844632765060474,-2.032722843390733,-0.5652767293631733,0.8592633250771797,2.48452797285621,-10.209972297108195,0.7337230570137792,1,0.5849995613098145,1.3799996376037598,2.0118746757507324,2.5612497329711914,2.614999771118164,3,0.23845449612088032,-3.714271441676279,8.784999847412111,-1.8571402621229598,8.904999732971191,1.1045776403709984,9.020000457763672,0.23845449612088032
5148,2008-01-18,8.402500152587889,8.612500190734862,8.087499618530272,8.470000267028809,21113600.0,0.014488364828284972,1.978726973159168,0.12857173997551663,20.315114002743627,20.16182343180603,0.5114040309500023,1.2997265112095686,1.5479577707946195,2.2955591633003447,23.507248158441023,0.5250005722045898,-0.8645837134058763,-1.0852499008178729,-2.604147308499634,0.4336475068638883,-1.8446986046587526,-0.32580119697699317,0.6250000000000018,32.14289537322214,18.452989692507302,0.7594487038408805,1,0.3524994850158709,1.0912494659423846,1.9112496376037615,2.441249847412111,2.4375000000000018,4,0.2276107578773896,-1.353979940787861,8.282500267028809,-3.714271441676279,8.784999847412111,-1.8571402621229598,8.904999732971191,0.2276107578773896
5149,2008-01-22,9.414999961853027,9.572500228881836,8.067500114440918,8.180000305175781,36630000.0,0.12049982634672118,-1.0616439385180554,-18.29626019016892,41.243663453785906,22.15226477828699,-0.5455309516595062,0.22077149524085016,0.5142600236506034,1.2698990966233605,24.635883568291746,1.505000114440918,-0.8811830050981584,-0.02337508201599192,-1.4799934687762608,1.433243304744277,-0.7516842753961264,0.7049341113641425,-1.3275003433227557,89.53486677392598,71.5766981789666,0.7283091933801344,1,-0.5949997901916504,0.06874990463256836,0.898749828338623,1.4287500381469727,1.1400003433227521,1,0.1378119662171382,1.978726973159168,8.402500152587889,-1.353979940787861,8.282500267028809,-3.714271441676279,8.784999847412111,0.1378119662171382
5150,2008-01-23,9.99250030517578,10.072500228881836,9.1875,9.1875,15962400.0,0.06133832667685857,-1.1987574990759433,0.6518222906568448,53.07228869979337,25.494485686863925,-1.0662409781120186,-0.41689173513240796,-0.08066315861769624,0.6767547697933924,25.68048106359831,0.8850002288818359,-0.8307943274561644,0.5787502288818338,-0.8188232537243785,1.976323711488046,-0.12003651242127233,1.27753697018494,-1.9250001907348615,96.00997909526983,72.95215068317522,0.6987867413031059,1,-0.9225001335144025,-0.5587501525878888,0.3212494850158709,0.8512496948242205,0.17249965667724787,2,0.03527645244808686,-1.0616439385180554,9.414999961853027,1.978726973159168,8.402500152587889,-1.353979940787861,8.282500267028809,0.03527645244808686
5151,2008-01-24,10.050000190734863,10.262499809265137,9.832500457763672,9.942500114440918,13117200.0,0.005754304108382291,-1.625955132087779,0.1335404168206764,55.22296273856407,29.119859741793988,-1.082363210543912,-0.5502523496693392,-0.14028631239472666,0.6052634111667761,26.851083738406682,0.42999935150146484,-0.7826153767545367,0.6665000915527344,-0.6412555239736406,1.9742557070791094,0.012622283789546884,1.3203778993159219,-1.9825000762939453,90.31892263897144,61.7168312640108,0.6538778077631876,1,-0.8850002288818359,-0.6500000953674316,0.2637495994567871,0.7937498092651367,0.12249946594238281,3,0.042288575389946015,-1.1987574990759433,9.99250030517578,-1.0616439385180554,9.414999961853027,1.978726973159168,8.402500152587889,0.042288575389946015
5152,2008-01-25,9.767499923706056,10.279999732971193,9.720000267028807,10.225000381469727,10242000.0,-0.028109478772870622,-1.0271482278048392,-4.255815191355708,54.45782728302028,33.42155475094255,-0.7611552817665572,-0.3494638950425415,0.13813435907420946,0.8706701385800404,28.112175080939345,0.5599994659423864,-0.7120709809192665,0.42449984550476216,-0.7730926350869165,1.6220923260964408,-0.17429639479107806,1.0232960858006024,-1.5682998275756859,76.83616281906609,42.86681435212216,0.5987962402958396,1,-0.5937500000000018,-0.3674998283386248,0.6356248855590803,1.0762500762939435,0.35249996185302557,4,0.09802922602945552,-1.625955132087779,10.050000190734863,-1.1987574990759433,9.99250030517578,-1.0616439385180554,9.414999961853027,0.09802922602945552
5153,2008-01-28,10.020000457763672,10.020000457763672,9.637499809265137,9.707500457763672,9828800.0,0.02585109147989728,1.448004150390625,-0.6830594258365253,57.92506577324403,37.21927854139141,-0.8967102580230311,-0.6490228905280979,-0.11881960910740652,0.6027699940586793,29.191274872058635,0.38250064849853516,-0.6405470696333229,0.6857503414154049,-0.48795066426656497,1.8594513470973748,0.09889983857441997,1.2726008442563899,-1.6543363906860353,88.24861830348092,48.85772599245933,0.586850502840985,1,-0.8462505340576172,-0.6200003623962402,0.36937451362609863,0.8237495422363281,0.28749942779541016,0,0.08757480442063237,-1.0271482278048392,9.767499923706056,-1.625955132087779,10.050000190734863,-1.1987574990759433,9.99250030517578,0.08757480442063237
5154,2008-01-29,10.015000343322754,10.125,9.789999961853027,10.082500457763672,8603200.0,-0.0004990133944599018,3.393466202230046,-0.2160003662109375,64.01273281783936,42.330988625034294,-0.8221884833674942,-0.6935617045969842,-0.11407072399440032,0.5924245802126187,30.08883681178763,0.33500003814697266,-0.557348123886662,0.6896252155303948,-0.4591708815227946,1.8384213125835842,0.11522716700380009,1.2640232640569895,-1.4961894229736323,75.7437570325313,30.175160736389827,0.574398048526595,1,-0.8412504196166992,-0.6150002479553223,0.3743746280670166,0.8287496566772461,-0.2025003433227539,1,0.08237641347812685,1.448004150390625,10.020000457763672,-1.0271482278048392,9.767499923706056,-1.625955132087779,10.050000190734863,0.08237641347812685
5155,2008-01-30,9.975000381469727,10.21500015258789,9.84000015258789,10.037500381469727,8589600.0,-0.003994005040618531,-1.2556359923361977,0.9259243560943218,61.976431278199854,47.247058849134014,-0.6866565551961195,-0.6996729073201173,-0.07664565109914534,0.620083653357824,30.906369869805296,0.375,-0.41257893107858834,0.6561252117156986,-0.47543942451990695,1.7876898479513041,0.09034289359789582,1.2219075298335014,-1.3152943561108401,52.52927817606968,4.560225180027189,0.5657823181178027,1,-0.8012504577636719,-0.5750002861022949,0.41437458992004395,0.8687496185302734,-0.1575002670288086,2,0.058145353536376954,3.393466202230046,10.015000343322754,1.448004150390625,10.020000457763672,-1.0271482278048392,9.767499923706056,0.058145353536376954
5156,2008-01-31,10.102499961853027,10.22249984741211,9.75,9.954999923706056,12434000.0,0.01278191233156778,1.4387100902483985,-2.360000610351534,64.01538406201193,52.47127445657804,-0.6790213988000158,-0.8415734732525717,-0.1978769457136096,0.48533009834569185,30.77211223856462,0.4724998474121094,-0.2974442349737032,0.7653748035430912,-0.40570141433294715,1.9364510214191295,0.179836694605072,1.3509129124811103,-1.3131704398851571,72.37357319915077,21.38377592544424,0.5855381089380188,1,-0.9287500381469727,-0.7399997711181641,0.28687500953674316,0.7412500381469727,-0.6774997711181641,3,0.00618658750170753,-1.2556359923361977,9.975000381469727,3.393466202230046,10.015000343322754,1.448004150390625,10.020000457763672,0.00618658750170753
5157,2008-02-01,10.477499961853027,10.510000228881836,10.0024995803833,10.0625,7433600.0,0.037119525010244736,1.1145838507342292,2.8135583357579623,72.9351928239123,58.31794988115234,-0.7933457449769232,-1.2113408576755447,-0.551966926344484,0.10685962994633869,30.562448555046572,0.5075006484985352,-0.13678305629003162,1.0976248264312751,-0.17530855383109234,2.3705582066936426,0.4611581363000923,1.734091516562458,-1.5689168230048907,96.27504281968295,37.343757886264164,0.6364666901311835,2,-1.1887497901916504,-1.1349997520446777,-0.12875008583068848,0.2174997329711914,-0.625,4,-0.029110026846694392,1.4387100902483985,10.102499961853027,-1.2556359923361977,9.975000381469727,3.393466202230046,10.015000343322754,-0.029110026846694392
5158,2008-02-04,10.25,10.505000114440918,10.157500267028807,10.475000381469727,6572800.0,-0.02171319137974892,1.4385967260510626,-0.5421696437394148,66.12056841481103,61.08205043237735,-0.3086788849717461,-0.9662386251496642,-0.30713952288673774,0.3274153470066672,29.82909351387406,0.34749984741211115,0.043046214051372544,0.8274998664855957,-0.5036789493565372,2.1586786823277286,0.16191045856452924,1.4930892744066622,-1.181275152148494,65.78945387103818,5.111583406406801,0.6655894079210667,2,-0.40124988555908203,-0.9074997901916504,0.09874987602233887,0.07499980926513672,-0.11250019073486328,0,-0.012682937994235921,1.1145838507342292,10.477499961853027,1.4387100902483985,10.102499961853027,-1.2556359923361977,9.975000381469727,-0.012682937994235921
5159,2008-02-05,9.96500015258789,10.175000190734863,9.8125,9.984999656677246,8448000.0,-0.027804863162157023,-1.2307717137097365,0.08888653414148265,63.299880940272715,62.21844957020839,0.06989307576312243,-0.6655468272405116,-0.009297992871250216,0.605858832405108,28.68698005846351,0.4375,0.27783185692325496,0.5108750343322761,-0.8411900119587639,1.862940080623316,-0.16515748881324477,1.186907557477797,-0.7521477666333514,28.289485241894397,-32.08171863273664,0.6760325231455201,2,0.1087498664855957,-0.6762499809265137,0.3587498664855957,0.3449997901916504,0.47749996185302734,1,0.03437026871316662,1.4385967260510626,10.25,1.1145838507342292,10.477499961853027,1.4387100902483985,10.102499961853027,0.03437026871316662
5160,2008-02-06,9.75,10.149999618530273,9.7475004196167,10.057499885559082,5049200.0,-0.021575529282059858,-1.5760027343833447,15.375375518573268,61.825982483246406,62.952118430728646,0.27588984641012715,-0.40557727716905134,0.21421480735095066,0.8133451075538947,26.894357703300308,0.4024991989135742,0.5102468797430539,0.25412487983703613,-1.0792842241126337,1.587533983786706,-0.4125796721377988,0.920829431811871,-0.40743282975273054,0.32781390276146627,-61.72064375517707,0.6667045519748345,2,0.32375001907348633,-0.46124982833862305,0.5618751049041748,0.5362496376037598,0.7049999237060565,2,0.0064102564102563875,-1.2307717137097365,9.96500015258789,1.4385967260510626,10.25,1.1145838507342292,10.477499961853027,0.0064102564102563875
5161,2008-02-07,10.217499732971193,10.324999809265137,9.75,9.75,12210800.0,0.04794869056114792,-1.4598936372037232,-1.5203249006782777,73.91841074716672,65.11440548230047,-0.18478336023513542,-0.824169410710466,-0.2334421235293469,0.3376605274748332,24.583753269769396,0.5749998092651367,0.6240995819595199,0.663749647140504,-0.6903217438926621,2.01782103817367,-0.013286048376079052,1.340785342657087,-0.7581892568604669,61.639269629124016,-7.615481606881872,0.6770356955165835,2,-0.14374971389770685,-0.9287495613098162,0.10125041007995428,0.06874990463256658,0.24750041961669744,3,-0.039148483384785715,-1.5760027343833447,9.75,-1.2307717137097365,9.96500015258789,1.4385967260510626,10.25,-0.039148483384785715
5162,2008-02-08,10.22249984741211,10.34749984741211,10.06999969482422,10.1899995803833,7294800.0,0.0004893677094779392,-1.0366980825024545,0.06951932747052761,73.15521060427521,66.8066437968595,-0.13237495188585235,-0.7733232622194066,-0.2264335041077139,0.3284532455155187,22.423797269121966,0.27750015258788885,0.641606151728487,0.6081247806549079,-0.7520009021990788,1.9682504635088947,-0.07193806077208542,1.2881876220819013,-0.6581203960242714,62.70622035110337,-10.778497174725672,0.6800628414269934,2,-0.0937495231628418,-0.9337496757507324,0.005625247955322266,0.06374979019165039,0.4549999237060547,4,-0.07801415197664574,-1.4598936372037232,10.217499732971193,-1.5760027343833447,9.75,-1.2307717137097365,9.96500015258789,-0.07801415197664574
5163,2008-02-11,10.50749969482422,10.512499809265137,10.072500228881836,10.177499771118164,6303200.0,0.02787966267216535,1.5882316642170338,10.153760380292903,67.05698073146294,67.14489356503991,-0.3810190235132609,-0.9631837400911039,-0.5098081976380673,0.029045092398666483,20.124356042152943,0.4399995803833008,0.6524995655054955,0.801374626159669,-0.5386493291369643,2.1413985814563024,0.13136264851135238,1.4713866038079857,-0.848558165686983,99.3463897476815,26.73972220315362,0.6700119776483162,2,-0.37749958038330256,-1.2174997329711932,-0.2943747043609637,-0.22125005722046076,0.2825002670288068,0,-0.062336402759434084,-1.0366980825024545,10.22249984741211,-1.4598936372037232,10.217499732971193,-1.5760027343833447,9.75,-0.062336402759434084
5164,2008-02-12,10.412500381469727,10.649999618530273,10.3100004196167,10.50749969482422,6390400.0,-0.00904109598987557,-1.2666670905229964,-0.2878767736901463,57.72059158676723,66.67202248821405,-0.24999421837484803,-0.7995038583839396,-0.4086124812292571,0.11137240032703133,17.876870233226093,0.3399991989135742,0.6888516328641199,0.6367503166198727,-0.6978618882532643,1.9713625214930097,-0.030555785816696712,1.304056419056442,-0.6511318587171413,73.68427170390315,3.8711614771706877,0.6673061024365688,2,-0.21375036239624023,-1.0537505149841309,-0.2687501907348633,-0.1262507438659668,0.8724994659423828,1,-0.026410618211739623,1.5882316642170338,10.50749969482422,-1.0366980825024545,10.22249984741211,-1.4598936372037232,10.217499732971193,-0.026410618211739623
5165,2008-02-13,10.774999618530273,10.84749984741211,10.270000457763672,10.520000457763672,8454000.0,0.03481385102330048,1.8874997019764919,-2.6842210934205535,61.98346690559502,66.44625391527885,-0.5443207865331505,-1.069561210032644,-0.7591245771126829,-0.259664006750123,15.659869724638325,0.5774993896484375,0.6990120943129128,0.9057495594024658,-0.4340147406928345,2.245513859497766,0.23586740935481565,1.575631709450116,-0.8892227423688119,93.3940556754709,25.093539118010952,0.6698821500476497,2,-0.47749948501586914,-1.3174996376037598,-0.7162497043609619,-0.5374999046325666,0.9000005722045916,2,-0.030858423745792063,-1.2666670905229964,10.412500381469727,1.5882316642170338,10.50749969482422,-1.0366980825024545,10.22249984741211,-0.030858423745792063
5166,2008-02-14,10.4350004196167,10.822500228881836,10.36750030517578,10.822500228881836,5210400.0,-0.031554451132310146,1.3483878589201295,-1.519612096370042,60.82726709367792,65.10092883414168,-0.17008232266724477,-0.6320137076413275,-0.41366274507796774,0.06865648798951263,13.128941564803975,0.45499992370605646,0.6777102843269933,0.4832503318786614,-0.7761939614900886,1.7426946252474114,-0.14647181480571447,1.1129724785630373,-0.39534786805513455,46.9454216282252,-19.43783750902994,0.6297221466843752,2,-0.13750028610229492,-0.9775004386901855,-0.5625004768371582,-0.3737506866455078,1.299999237060545,3,0.0019165791360928885,1.8874997019764919,10.774999618530273,-1.2666670905229964,10.412500381469727,1.5882316642170338,10.50749969482422,0.0019165791360928885
5167,2008-02-15,10.25749969482422,10.427499771118164,10.162500381469727,10.354999542236328,4812000.0,-0.017010131064182477,1.1855592260500236,0.25161263329911954,53.94845239869484,63.74847149901767,-0.030251768286595038,-0.31512091922094143,-0.23401943032246386,0.2344055704072705,9.47435481414862,0.27250003814697266,0.6677719225492371,0.20699963569641255,-0.7820463032905884,1.1960455746834135,-0.28752333379708794,0.701522605189913,0.5900001525878888,23.870910580991215,-38.10463961616302,0.4945229694935008,2,0.04000043869018377,-0.7999997138977069,-0.47249984741211115,-0.28375005722046076,1.3125,4,0.020229145887118216,1.3483878589201295,10.4350004196167,1.8874997019764919,10.774999618530273,-1.2666670905229964,10.412500381469727,0.020229145887118216
5168,2008-02-19,10.3149995803833,10.520000457763672,10.244999885559082,10.420000076293944,4067200.0,0.005605643409192007,-1.2449036788490508,1.076929848585627,54.90195222898175,62.81536830887422,-0.08667683237582757,-0.2339916214545461,-0.3018013581173129,0.1647304111686978,5.483325686026503,0.27500057220458984,0.639448696146534,0.16887454986572337,-0.44972828700895384,0.7874773867404006,-0.14042686857161613,0.47817596830306286,0.5188002777099605,22.262674132712586,-36.402735654255636,0.30930141843733894,2,-0.017499446868896484,-0.8574995994567871,-0.5943748950958252,-0.35124969482421875,1.1100006103515643,1,0.03514301555806676,1.1855592260500236,10.25749969482422,1.3483878589201295,10.4350004196167,1.8874997019764919,10.774999618530273,0.03514301555806676
5169,2008-02-20,10.712499618530273,10.712499618530273,10.274999618530273,10.34000015258789,7961200.0,0.03853611772344845,1.3489966563746498,-3.5475972062016385,60.790047512129185,62.70026442319454,-0.4101220213475525,-0.5579063639207682,-0.7093673801969853,-0.2423978016553754,4.720769573510491,0.4375,0.5464997763494246,0.5014996051788323,-0.06413762680174173,1.0671368371594063,0.21868098918854528,0.7843182211691193,0.10787425003051787,80.29192202418575,19.989027113646536,0.28281861599028735,2,-0.41374969482421875,-1.2549996376037598,-1.0581245422363281,-0.7812495231628418,0.7274999618530273,2,0.007234571396268263,-1.2449036788490508,10.3149995803833,1.1855592260500236,10.25749969482422,1.3483878589201295,10.4350004196167,0.007234571396268263
5170,2008-02-21,10.345000267028807,10.8125,10.317500114440918,10.8125,8253200.0,-0.03430565830460086,1.1176477788045507,-1.2550346395489993,53.31511246976659,60.41100905903896,0.05660679486462428,-0.1714340716834588,-0.35899095721218366,0.11028470802347634,5.181081487960639,0.49499988555908203,0.49435382419616936,0.11637525558471573,-0.4425225612354211,0.6752730724048526,-0.16307365282535358,0.39582416399478504,-0.18249988555908025,27.65150420483746,-29.838808808941867,0.2794489084100688,2,0.11374950408935725,-0.8875002861022931,-0.7200002670288068,-0.4137501716613752,1.1374998092651385,3,0.09086510933974878,1.3489966563746498,10.712499618530273,-1.2449036788490508,10.3149995803833,1.1855592260500236,10.25749969482422,0.09086510933974878
5171,2008-02-22,10.475000381469727,10.49250030517578,10.202500343322754,10.460000038146973,4816400.0,0.012566467963780692,10.599954223808188,-0.03208631420475744,49.963376084988724,57.834138556896015,-0.03690674648801995,-0.2824426877943669,-0.51648148442756,-0.033926727421139447,5.78256645304573,0.28999996185302557,0.4773399537107217,0.2251253604888923,-0.3374822702142435,0.7877329911920281,-0.056178454862676475,0.5064291758404611,-0.2995000076293941,48.076951292156096,-4.321160089612292,0.28130381535156795,2,-0.015000343322753906,-1.017500400543213,-0.9012503623962402,-0.5437502861022949,1.3125,4,0.11455845017322752,1.1176477788045507,10.345000267028807,1.3489966563746498,10.712499618530273,-1.2449036788490508,10.3149995803833,0.11455845017322752
5172,2008-02-25,10.725000381469727,10.755000114440918,10.3149995803833,10.5,4877200.0,0.023866347579542868,2.087724699174151,14.99968211583699,56.91412982640061,56.70715512300019,-0.23259040073257253,-0.48172968447673625,-0.7768848044593195,-0.29842530772175024,6.540634430101449,0.4400005340576172,0.4922349075261341,0.4272503376007073,-0.12539362534823795,0.9798943005496525,0.15092835612623468,0.7035723190751799,-0.5367600151062,85.65579216767168,33.507781189865014,0.2763219814744722,2,-0.2200002670288086,-1.267500400543213,-1.221250295639038,-0.8325004577636719,1.2024993896484375,0,0.09417242324322506,10.599954223808188,10.475000381469727,1.1176477788045507,10.345000267028807,1.3489966563746498,10.712499618530273,0.09417242324322506
5173,2008-02-26,10.897500038146973,10.989999771118164,10.670000076293944,10.762499809265137,5288400.0,0.01608388350039447,1.000000000000011,0.6,64.03311699476245,57.408546834999676,-0.38437147782683745,-0.616739110016395,-0.9559023626653733,-0.48903845744063545,7.330121899468053,0.3199996948242205,0.4189933966446908,0.5558750152587884,-0.04144846385884371,1.1531984943764204,0.25721327569997143,0.8545367548176053,-0.6967744791107169,88.25399362763442,31.721206817412487,0.2986617395588161,2,-0.32124996185302734,-1.3687500953674316,-1.632500171661377,-1.2249999046325684,1.180000305175783,1,0.06171136997688875,2.087724699174151,10.725000381469727,10.599954223808188,10.475000381469727,1.1176477788045507,10.345000267028807,0.06171136997688875
5174,2008-02-27,10.84000015258789,10.912500381469727,10.682499885559082,10.824999809265137,4512000.0,-0.005276429030309893,1.874991804402377,0.11111346585851736,67.21960744137833,57.990340227864486,-0.2903913050419966,-0.5209738760844864,-0.9179733310459746,-0.4503299908533389,8.39993665925958,0.23000049591064453,0.35098542180790204,0.4571251392364495,-0.15887908378175908,1.073129362254658,0.1491230277273452,0.7651272507455538,-0.6077036250683587,80.95241555283481,16.59501621788307,0.30800211150910434,2,-0.2637500762939453,-1.3112502098083496,-1.715625524520874,-1.265000343322754,1.1324996948242188,2,0.05396679242733349,1.000000000000011,10.897500038146973,2.087724699174151,10.725000381469727,10.599954223808188,10.475000381469727,0.05396679242733349
5175,2008-02-28,10.55500030517578,10.9375,10.422499656677246,10.770000457763672,5950400.0,-0.02629149846866663,-1.1458282835106235,-14.333015449170441,55.65801990487222,57.4159794291083,-0.04456686375609564,-0.20057768455851566,-0.6488448314732391,-0.18712720352857914,9.212949833608121,0.5150003433227539,0.2988398932809453,0.1431252956390363,-0.446055423373263,0.7323060146513356,-0.15146506386711422,0.43771565514518684,-0.29239564791230244,44.76193244226762,-19.115620434423924,0.2945903595061497,2,0.02124977111816584,-0.46625041961669744,-1.4031252861022931,-0.9900002479553205,1.4974994659423846,3,0.08384644714539236,1.874991804402377,10.84000015258789,1.000000000000011,10.897500038146973,2.087724699174151,10.725000381469727,0.08384644714539236
5176,2008-02-29,10.164999961853027,10.61750030517578,10.119999885559082,10.46500015258789,7934400.0,-0.0369493445804554,-1.5512819572314034,1.395348734053678,49.146251979212,56.88240160472131,0.3387269639205446,0.20484772998271872,-0.2631335597249045,0.17204041490991173,9.785638995538996,0.49750041961669744,0.2848045265681005,-0.25000004768371653,-0.8329011722602555,0.33290107689282245,-0.5414506099719869,0.041450514604553845,0.8249998092651367,5.17242324290965,-56.42212639933022,0.29145056228826977,2,0.3899998664855957,0.14874982833862305,-0.9131247997283936,-0.5999999046325684,2.0550003051757795,4,0.12961142345156929,-1.1458282835106235,10.55500030517578,1.874991804402377,10.84000015258789,1.000000000000011,10.897500038146973,0.12961142345156929
5177,2008-03-03,10.172499656677246,10.274999618530273,9.982500076293944,10.130000114440918,6304400.0,0.0007377958536511908,1.3636377648137874,-0.14166505071954683,44.57928265727845,55.735438318976506,0.3552615834198214,0.18269337829191912,-0.2799205102853932,0.13495546904059452,9.80855974309542,0.2924995422363299,0.2220577437184268,-0.227250337600708,-0.819156107607423,0.36465543240600695,-0.5232032226040655,0.06870254740264947,0.8001001167297357,18.858524857067273,-36.39255475009403,0.2959528850033575,3,0.3137502670288086,0.1412501335144043,-0.8899996280670166,-0.6074995994567871,1.5325002670288086,0,0.15876144303749284,-1.5512819572314034,10.164999961853027,-1.1458282835106235,10.55500030517578,1.874991804402377,10.84000015258789,0.15876144303749284
5178,2008-03-04,10.119999885559082,10.255000114440918,9.975000381469727,10.092499732971193,9625600.0,-0.0051609508862163755,-1.133340599455041,0.6470693833587231,45.20097273287429,54.003318899059295,0.4215189797864003,0.2371113243962295,-0.23718714333566382,0.15614665465609434,9.825822632630093,0.2799997329711914,0.18346902278463872,-0.27325010299682617,-0.8748557009811115,0.3283554949874592,-0.5740529019889689,0.027552695995316512,0.8129958999633775,15.06488951245177,-36.29078428720599,0.30080279899214274,3,0.3625001907348633,0.19374990463256836,-0.8331248760223389,-0.554999828338623,1.817500114440918,1,0.17860671007895235,1.3636377648137874,10.172499656677246,-1.5512819572314034,10.164999961853027,-1.1458282835106235,10.55500030517578,0.17860671007895235
5179,2008-03-05,10.307499885559082,10.567500114440918,10.029999732971193,10.125,9447600.0,0.01852766819370788,-1.8859048374915373,6.6363226522406835,41.86248955439731,52.73080524179604,0.19056853471800572,0.08072498563957176,-0.4365058833570501,-0.06384546085584475,10.38971454500081,0.5375003814697248,0.18894865738300837,-0.10287508964538539,-0.6717620932348431,0.4660119139440724,-0.3873185914401134,0.1815684121493426,0.5680161757202136,34.54541671373113,-11.01793356167876,0.2844435017947285,3,0.17500019073486328,0.06125020980834961,-1.0206248760223389,-0.742499828338623,2.1149997711181623,2,0.17171966795201854,-1.133340599455041,10.119999885559082,1.3636377648137874,10.172499656677246,-1.5512819572314034,10.164999961853027,0.17171966795201854
5180,2008-03-06,9.8125,10.295000076293944,9.80500030517578,10.212499618530273,7215200.0,-0.04802327344699586,-1.3614503237904192,-2.1917801060800044,39.71923064686384,51.59256685978217,0.6728467525847623,0.6120261939930547,0.03802003094253337,0.41557265367564256,10.627207303216746,0.5024995803833026,0.17455464739059678,-0.6009999752044681,-1.1551077120497677,-0.04689223835916856,-0.8780538436271179,-0.32394610678181834,1.0089851204907223,0.9230393629809878,-42.6286647316153,0.2770538684226502,3,0.5850000381469727,0.5562500953674316,-0.5256249904632568,-0.24749994277954102,2.395000457763672,3,0.22012737298467355,-1.8859048374915373,10.307499885559082,-1.133340599455041,10.119999885559082,1.3636377648137874,10.172499656677246,0.22012737298467355
5181,2008-03-07,9.817500114440918,10.057499885559082,9.707500457763672,9.744999885559082,5417600.0,0.0005095658028961836,-3.745784410076036,-0.18125074505877023,42.29422420476715,49.96813290182289,0.6311435007663828,0.606624568516013,0.006701469027161622,0.39142871499999643,11.200192951851415,0.34999942779541016,0.09983114512655078,-0.5759998798370365,-1.1859555000491433,0.03395574037507032,-0.8809776899430908,-0.2710220697309822,0.9226662208246097,12.790662859360705,-31.87698418866849,0.3049778101060537,3,0.53125,0.53125,-0.5306251049041748,-0.252500057220459,2.357500076293947,4,0.2276546606187153,-1.3614503237904192,9.8125,-1.8859048374915373,10.307499885559082,-1.133340599455041,10.119999885559082,0.2276546606187153
5182,2008-03-10,9.425000190734863,9.80500030517578,9.392499923706056,9.789999961853027,7306800.0,-0.03997961997766741,1.0886071059518874,-5.034463707874036,36.05016030106227,46.85891549141176,0.9161932605603518,0.9869140145442366,0.37027785168757,0.765262023891804,11.998625119214191,0.4250001907348615,0.06913307337105934,-0.9286248207092278,-1.6747260361653797,-0.18252360525307587,-1.3016754284373029,-0.5555742129811527,1.2118995567804784,2.7659797236697212,-42.88775820610416,0.37305060772807586,3,0.7399997711181641,0.7662496566772461,-0.1568751335144043,0.1399998664855957,3.03749942779541,0,0.2965517262314261,-3.745784410076036,9.817500114440918,-1.3614503237904192,9.8125,-1.8859048374915373,10.307499885559082,0.2965517262314261
5183,2008-03-11,9.852499961853027,9.852499961853027,9.442500114440918,9.552499771118164,9274000.0,0.04535806498321482,1.7333305782759487,-0.8219188461839939,36.64596126125568,43.46184369362035,0.3630501249896767,0.5352709038189261,-0.06944319081909,0.3230685644195397,12.397878132331924,0.42749977111816406,0.05126567116462333,-0.4683750629425045,-1.2429942939854115,0.30624416810040245,-0.8556846784639589,-0.08106544742105015,0.6350718068052004,39.14893306181341,-2.0355958916007637,0.3873096155214535,3,0.3125,0.33874988555908203,-0.5368747711181641,-0.28749990463256836,2.5124998092651367,1,0.18802334118503405,1.0886071059518874,9.425000190734863,-3.745784410076036,9.817500114440918,-1.3614503237904192,9.8125,0.18802334118503405
5184,2008-03-12,10.137499809265137,10.260000228881836,9.837499618530273,9.854999542236328,8135200.0,0.02892665298305741,-1.6614202082763883,0.941666958066967,46.693218590440004,42.46575465868344,-0.03584876825382466,0.24096685217745062,-0.36352398135885267,0.029154326701331,12.429921860370163,0.4225006103515625,-0.012239750319253062,-0.16962518692016637,-0.9471537987046492,0.6079034248643165,-0.5583894928124078,0.21913911897207505,0.2186633379988301,82.54844981719057,38.0140975497723,0.3887643058922415,3,-0.13249969482421875,0.053750038146972656,-0.5418746471405029,-0.5724997520446777,2.364999771118164,2,0.17755859182258704,1.7333305782759487,9.852499961853027,1.0886071059518874,9.425000190734863,-3.745784410076036,9.817500114440918,0.17755859182258704
5185,2008-03-13,10.442500114440918,10.512499809265137,9.8774995803833,9.994999885559082,10906400.0,0.030086343863308995,1.1617043104483815,1.5840701093432987,49.509429790404646,42.506107748815964,-0.40061431265268155,-0.09509633533332007,-0.6714274923011914,-0.2826781196816288,12.217952469647136,0.6350002288818359,-0.11665211212970128,0.15200009346008336,-0.5971057580411987,0.9011059449613654,-0.22255283229055856,0.5265530192107253,-1.0500001907348615,93.75002660921913,47.612229386601804,0.3745529257506412,3,-0.46250009536743164,-0.2512502670288086,-0.7612500190734863,-0.877500057220459,2.0850000381469727,3,0.1896097218613566,-1.6614202082763883,10.137499809265137,1.7333305782759487,9.852499961853027,1.0886071059518874,9.425000190734863,0.1896097218613566
5186,2008-03-14,10.454999923706056,10.572500228881836,10.137499809265137,10.494999885559082,11807600.0,0.001197013083854559,3.4615279278926803,-0.08938534389797531,45.6097470203482,42.620603789157045,-0.410857647635158,-0.11175051580223005,-0.6748977011732542,-0.2975758594129303,12.03794348005361,0.4350004196166992,-0.2346934576238784,0.16349992752075337,-0.5864709972997293,0.913470852341236,-0.21148553488948885,0.5384853899309956,-1.0401000022888187,90.04234959428456,46.88316754441648,0.3749854624102418,3,-0.47249984741211115,-0.2637500762939471,-0.7737498283386248,-0.8899998664855975,1.7825002670288086,4,0.1676231991244621,1.1617043104483815,10.442500114440918,-1.6614202082763883,10.137499809265137,1.7333305782759487,9.852499961853027,0.1676231991244621
5187,2008-03-17,10.46500015258789,10.739999771118164,10.102499961853027,10.204999923706056,11655600.0,0.0009565020521098422,-1.7419337637513639,-6.500011920940568,42.575107802056145,42.32884101906613,-0.4190733710544805,-0.11110466280414855,-0.6718586017814285,-0.3154089715827251,12.56150931262473,0.6374998092651367,-0.29123594461728963,0.16312513351440394,-0.5905970413431358,0.9168473083719437,-0.21373595391436595,0.5399862209431738,-1.0037962188720684,78.8054187825747,39.642283626309506,0.3768610874287699,3,-0.39875030517578125,-0.27375030517578125,-0.783750057220459,-0.9000000953674316,1.7425003051757812,0,0.16340181683839816,3.4615279278926803,10.454999923706056,1.1617043104483815,10.442500114440918,-1.6614202082763883,10.137499809265137,0.16340181683839816
5188,2008-03-18,10.677499771118164,10.737500190734863,10.397500038146973,10.537500381469727,8244400.0,0.02030574442731603,1.6153834867769505,0.5384587169423798,47.35125630109193,42.9387039909211,-0.6081261315205762,-0.31099931786175894,-0.8613272406574364,-0.5333478599561303,12.892252696508407,0.3400001525878906,-0.29084801196201937,0.3574997425079349,-0.4147577392287438,1.1297572242446137,-0.028628998360403557,0.7436284833762734,-1.1395680871582012,93.07479341462899,56.75232438071913,0.38612874086833915,3,-0.6112499237060547,-0.4862499237060547,-0.9687495231628418,-1.112499713897705,1.5650005340576154,1,0.1671739532357941,-1.7419337637513639,10.46500015258789,3.4615279278926803,10.454999923706056,1.1617043104483815,10.442500114440918,0.1671739532357941
5189,2008-03-19,10.789999961853027,11.109999656677246,10.707500457763672,10.75,10050400.0,0.010536192287183832,-5.440036316195039,0.28571525885558585,54.05871670004256,44.531980219052066,-0.7207841889115585,-0.4399522599261374,-0.9469188894396368,-0.6526044139743572,13.049520617970305,0.43249988555908203,-0.26971978929053186,0.4661249160766605,-0.3151502062939002,1.2474000384472212,0.07548735489138103,0.85676247726194,-1.179944192663573,74.03653752408366,37.17957580146927,0.3906375611852801,3,-0.538750171661377,-0.538750171661377,-1.0799999237060547,-1.2249999046325684,1.5900001525878906,2,0.14596847218103726,1.6153834867769505,10.677499771118164,-1.7419337637513639,10.46500015258789,3.4615279278926803,10.454999923706056,0.14596847218103726
5190,2008-03-20,11.28499984741211,11.337499618530273,10.717499732971193,10.807499885559082,12142000.0,0.04587580049203943,1.128756784191089,11.937510430822783,68.66667069329284,47.462252051110475,-1.1006937861144142,-0.9074440881537278,-1.395244147238266,-1.15179036727762,13.130312686085935,0.6199998855590803,-0.2321911553490228,0.9141248226165768,0.022232567056613917,1.8060170781765397,0.46817869483659535,1.3600709503965582,-1.5549485672236312,95.74900520544159,52.6169543194584,0.4459461277799811,3,-0.9200000762939453,-0.9200000762939453,-1.5062499046325684,-1.7199997901916504,1.2475004196166974,3,0.10788655289617832,-5.440036316195039,10.789999961853027,1.6153834867769505,10.677499771118164,-1.7419337637513639,10.46500015258789,0.10788655289617832
5191,2008-03-24,11.675000190734865,11.75,11.25,11.300000190734865,9327600.0,0.03455918020346194,-1.105261467171529,0.7853403768761421,72.20991381546452,51.480002441599616,-1.3404626017850774,-1.267941997595793,-1.737750208339305,-1.5433921817051264,13.79110808225657,0.5,-0.18399985930421536,1.2441251754760767,0.1782535124026179,2.3099968385495355,0.7111893439393473,1.7770610070128061,-1.7842040767122072,95.4476596340786,47.21090373992398,0.5329358315367295,3,-1.078750133514406,-1.1037502288818377,-1.797500133514406,-2.110000133514406,0.6575002670288068,0,0.07301926748828302,1.128756784191089,11.28499984741211,-5.440036316195039,10.789999961853027,1.6153834867769505,10.677499771118164,0.07301926748828302
5192,2008-03-25,11.734999656677244,11.7475004196167,11.427499771118164,11.625,7560000.0,0.005139140467851577,3.7407088210569444,0.29333241780598485,73.82005990988759,55.61045784700316,-1.160352922224769,-1.315860015006244,-1.746967061605801,-1.60422138420952,13.908587147579457,0.32000064849853516,-0.07991897170152562,1.2536246776580793,0.04317736297693564,2.464071992339223,0.6484010203175075,1.858848334998651,-1.6210990763373054,98.8909172831174,44.53900540505332,0.6052236573405723,3,-0.9412498474121076,-1.163749694824217,-1.8574995994567853,-2.1699995994567853,0.46750068664551137,1,0.04282066883331326,-1.105261467171529,11.675000190734865,1.128756784191089,11.28499984741211,-5.440036316195039,10.789999961853027,0.04282066883331326
5193,2008-03-26,11.56999969482422,11.734999656677244,11.397500038146973,11.667499542236328,5860800.0,-0.014060499930150239,1.9032215723110786,-0.8863650156489755,68.74536083729653,58.06069587443166,-0.8114361410031634,-1.157226424461113,-1.5211744567673922,-1.4445717374511045,13.53222382355623,0.33749961853027166,0.019412799302696016,1.0549997329711935,-0.23862420573785137,2.3486236716802384,0.408187763616672,1.701811702325715,-1.2597671841250744,82.73377609455348,24.807545262273237,0.6468119693545221,3,-0.7562499046325701,-0.9987497329711932,-1.6924996376037615,-2.0049996376037615,0.860000610351559,2,0.05509946238154484,3.7407088210569444,11.734999656677244,-1.105261467171529,11.675000190734865,1.128756784191089,11.28499984741211,0.05509946238154484
5194,2008-03-27,11.425000190734865,11.71500015258789,11.414999961853027,11.59000015258789,4951200.0,-0.012532368877608557,-2.2432379489347225,1.6923099495285545,76.71915064013936,61.083998191068844,-0.519197712799846,-1.0183651627613965,-1.3270165074008613,-1.3078957621157254,13.13552135783681,0.3000001907348633,0.18632992496299217,0.8807502269744898,-0.4690499758361195,2.230550429785099,0.20585012556918514,1.5556503283797944,-0.9419955813196168,68.52302903510363,3.246394206206844,0.674900101405305,3,-0.4987502098083514,-0.8537502288818377,-1.547500133514406,-1.860000133514406,1.5149993896484357,3,0.07155361932543935,1.9032215723110786,11.56999969482422,3.7407088210569444,11.734999656677244,-1.105261467171529,11.675000190734865,0.07155361932543935
5195,2008-03-28,11.4399995803833,11.59749984741211,11.3725004196167,11.59749984741211,4446400.0,0.001312856840089971,1.8571307470133394,0.9545472935872715,76.79604304467836,64.5491421937722,-0.42222293964238844,-1.0157406722893132,-1.2879622326105817,-1.3245895957962333,13.503225925826303,0.22499942779541016,0.33505392913849796,0.8514996528625485,-0.5565526346418004,2.2595519403668973,0.14747350911037316,1.5555257966147238,-0.804955524097883,37.999916076660156,-32.51481280145856,0.7040261437521749,3,-0.5137495994567871,-0.8687496185302734,-1.5618746280670166,-1.8749995231628418,1.3375005722045898,4,0.08216788186509016,-2.2432379489347225,11.425000190734865,1.9032215723110786,11.56999969482422,3.7407088210569444,11.734999656677244,0.08216788186509016
5196,2008-03-31,11.482500076293945,11.53499984741211,11.170000076293944,11.4399995803833,7456400.0,0.003715078450135856,3.9491481589241504,-0.2698439609811627,88.42205031342161,69.64324691725724,-0.33932895445312816,-1.006057608921651,-1.270932188298362,-1.3727858996523779,14.507478058017288,0.36499977111816584,0.43542133849174114,0.8281251430511478,-0.6192315858390636,2.275481871941359,0.10444677860604124,1.5518035074962544,-0.7136613067627771,54.11252194275329,-23.940401824278553,0.723678364445106,3,-0.408750057220459,-0.911250114440918,-1.5243752002716064,-1.9175000190734863,1.177499771118164,0,0.09144351698308517,1.8571307470133394,11.4399995803833,-2.2432379489347225,11.425000190734865,1.9032215723110786,11.56999969482422,0.09144351698308517
5197,2008-04-01,11.787500381469727,11.787500381469727,11.335000038146973,11.522500038146973,9351600.0,0.026562186209383665,2.415092506288844,6.235229440143611,87.86694541584887,74.14499015223024,-0.488360653597395,-1.2478398829153434,-1.4954308904526528,-1.6776946510939492,16.087073036663256,0.4525003433227539,0.5194767003287595,1.0523754119873043,-0.4605064848435685,2.565257308818177,0.2959344635718679,1.8088163604027407,-0.9009222642822987,100.0,16.32265725637791,0.7564409484154367,4,-0.5399999618530273,-1.197500228881836,-1.8287503719329834,-2.2225003242492676,0.6924991607666016,1,0.04623542385209167,3.9491481589241504,11.482500076293945,1.8571307470133394,11.4399995803833,-2.2432379489347225,11.425000190734865,0.04623542385209167
5198,2008-04-02,11.927499771118164,11.994999885559082,11.59749984741211,11.787500381469727,10479600.0,0.0118769361711768,1.8909133785086594,0.5282988991373757,87.1369457161208,77.82034893179448,-0.4832161068387695,-1.3127902901494686,-1.5555106501167195,-1.8181446761660354,17.892894009800138,0.39750003814697266,0.6308939326729401,1.1019998073577888,-0.47092112733280267,2.6749207420483803,0.31553934001249395,1.8884602747030836,-0.9147925369312144,91.81816605496635,7.66763574661357,0.7864604673452954,4,-0.5712499618530273,-1.2337498664855957,-1.9462497234344482,-2.362499713897705,0.692500114440918,2,0.023056011526446873,2.415092506288844,11.787500381469727,3.9491481589241504,11.482500076293945,1.8571307470133394,11.4399995803833,0.023056011526446873
5199,2008-04-03,12.077500343322756,12.177499771118164,11.8149995803833,11.842499732971193,9966800.0,0.01257602809331515,-1.499993422956482,1.67858310626703,86.25279018565162,79.77436220872323,-0.4820737764168186,-1.3949053707029915,-1.6548416919036182,-1.961580856811663,19.132632950865588,0.3625001907348633,0.767385363555805,1.1635003566741968,-0.48410824884288495,2.8111089621912786,0.33969605391565594,1.9873046594327377,-0.9076262849162653,90.07449547537031,6.843363685999577,0.823804302758541,4,-0.403750419616701,-1.2925004959106463,-2.0250003337860125,-2.5125002861022967,0.375,3,0.029186499841244773,1.8909133785086594,11.927499771118164,2.415092506288844,11.787500381469727,3.9491481589241504,11.482500076293945,0.029186499841244773
5200,2008-04-04,11.97249984741211,12.167499542236328,11.90250015258789,12.167499542236328,7330800.0,-0.00869389301807788,1.717946711530185,-0.8297837802740082,82.32161921925048,80.89788503136612,-0.3009430583405486,-1.1803006235448077,-1.5179644950609479,-1.8517973586116696,21.044765654062335,0.2649993896484375,0.880849951457801,0.950499868392944,-0.676137400604528,2.577137137390416,0.1371812338942089,1.763818502891679,-0.6212531607175169,79.65260686835035,-2.6047172056858585,0.8133186344987359,4,-0.2987499237060547,-1.1875,-1.9199998378753662,-2.4437499046325684,0.7875003814697266,4,0.08081016874519475,-1.499993422956482,12.077500343322756,1.8909133785086594,11.927499771118164,2.415092506288844,11.787500381469727,0.08081016874519475
5201,2008-04-07,12.052499771118164,12.24250030517578,11.975000381469727,12.087499618530273,6552400.0,0.006681973249166306,-1.8158090228280979,0.17948667788254627,82.83350401509789,81.89937882083395,-0.35957667654913905,-1.1428703347541536,-1.5663545599861735,-1.919075799798529,23.352494160434887,0.2700004577636701,0.9739468360320132,0.9187498092651367,-0.6660201755534843,2.5035197940837577,0.12636481685582623,1.7111348016744472,-0.5525275292273282,79.06330819276947,-3.480679920009564,0.7923849924093106,4,-0.34624958038330256,-1.234999656677246,-1.7199997901916504,-2.523749828338623,0.6450004577636719,0,0.06015352791850459,1.717946711530185,11.97249984741211,-1.499993422956482,12.077500343322756,1.8909133785086594,11.927499771118164,0.06015352791850459
5202,2008-04-08,12.220000267028807,12.28499984741211,12.010000228881836,12.010000228881836,10256800.0,0.013897573042235711,-1.6190435102474556,-6.000027247956353,82.5079077575011,83.42855070085668,-0.5040512532672299,-1.1491580628064089,-1.6905398785876304,-2.072073043235532,25.095599520256346,0.27499961853027344,0.9866652946120897,0.9465003013610822,-0.48980476970722187,2.3828053724293863,0.22834776582693017,1.6646528368952342,-0.5715224124809826,90.54551558061054,8.948041981259522,0.7181525355341519,4,-0.4925003051757795,-1.3812503814697248,-1.78562545776367,-2.691250324249266,0.46999931335449396,1,0.03600651151951939,-1.8158090228280979,12.052499771118164,1.717946711530185,11.97249984741211,-1.499993422956482,12.077500343322756,0.03600651151951939
5203,2008-04-09,11.704999923706055,12.270000457763672,11.635000228881836,12.267499923706055,10912400.0,-0.042144053360808176,1.237882057176659,-2.678570942003011,66.48648239964345,82.2915875630238,0.03588658516094512,-0.5146431696268827,-1.1454557341109108,-1.5470136303913389,26.58538858710878,0.6350002288818359,0.935488463634286,0.33887495994567907,-0.9421182089502711,1.6198681288416292,-0.301621624502296,0.9793715443936541,0.5799999237060547,10.769190139295219,-68.81933948453307,0.6404965844479754,4,0.022500038146972656,-0.8662500381469727,-1.3050000667572021,-2.1762499809265137,1.2100000381469727,2,0.06621098877247089,-1.6190435102474556,12.220000267028807,-1.8158090228280979,12.052499771118164,1.717946711530185,11.97249984741211,0.06621098877247089
5204,2008-04-10,11.9375,12.079999923706055,11.467499732971193,11.63249969482422,10217200.0,0.019863312926902577,1.0762712960268908,-0.5422227647569413,62.9850737204257,80.75703541588462,-0.12993418728318673,-0.6380928410126003,-1.3443888819460366,-1.7658449701698835,28.169457305855172,0.6125001907348615,0.8766438676783377,0.48137502670288157,-0.6838610005779735,1.6466110539837366,-0.10124298693754596,1.063993040343309,0.3474998474121094,57.492379355841116,-19.22363305887975,0.5826180136404273,4,-0.21000003814697266,-1.098750114440918,-1.5393750667572021,-2.408750057220459,0.7875003814697266,3,0.05717276528243609,1.237882057176659,11.704999923706055,-1.6190435102474556,12.220000267028807,-1.8158090228280979,12.052499771118164,0.05717276528243609
5205,2008-04-11,12.422499656677244,12.8149995803833,12.292499542236328,12.302499771118164,22782000.0,0.040628243491287463,-6.464267954577966,0.39344185406608445,64.3336422640648,78.08054563262274,-0.5150755395847426,-1.019416217485956,-1.7882042788158952,-2.2351349824999094,29.747158888810667,0.8774995803833008,0.8639057991053196,0.8673747062683095,-0.27140173881114116,2.00615115134776,0.29798648372858416,1.4367629288080348,-0.9549999237060511,70.87198752119652,-3.331065459571775,0.5693882225397252,4,-0.3474998474121076,-1.3187499046325666,-1.9968745708465558,-2.8937497138977033,-0.21999931335448863,4,0.002415028172642053,1.0762712960268908,11.9375,1.237882057176659,11.704999923706055,-1.6190435102474556,12.220000267028807,0.002415028172642053
5206,2008-04-14,12.207500457763672,12.354999542236328,12.032500267028807,12.0625,10676000.0,-0.01730724128440675,-2.1463355632262675,1.2083383003918196,58.552051288867254,74.82333517406923,-0.20832779630454112,-0.7024049418817455,-1.5377803207621703,-2.001844424783112,31.02511797069594,0.3899993896484375,0.8377317055981113,0.5647504806518562,-0.4837182607938697,1.613219222097582,0.040516109928994126,1.0889848513747182,-0.7400007247924787,54.9165720659383,-15.495929146752658,0.5242343707228628,4,-0.06625080108642578,-1.1037507057189941,-1.8243753910064697,-2.678750514984131,-0.05250072479247869,0,0.045259041605588246,-6.464267954577966,12.422499656677244,1.0762712960268908,11.9375,1.237882057176659,11.704999923706055,0.045259041605588246
5207,2008-04-15,12.175000190734865,12.375,11.984999656677244,12.28499984741211,9720000.0,-0.002662319542092506,1.6896578939579914,-0.7586159269684969,61.501910068153286,71.97499787985062,-0.12860430089793873,-0.5641515611791643,-1.4815917891538728,-1.946026428556186,31.983623841543984,0.3900003433227557,0.8117805669269647,0.44675021171570073,-0.4676495013787463,1.3611499248101477,-0.010449644831522775,0.9039500682629242,-0.6805504608154305,52.504678135766504,-15.673893410975644,0.45719985654722306,4,-0.033750534057618964,-1.0712504386901873,-1.826250076293947,-2.646250247955324,-0.4025001525878924,1,0.04291581354919338,-2.1463355632262675,12.207500457763672,-6.464267954577966,12.422499656677244,1.0762712960268908,11.9375,0.04291581354919338
5208,2008-04-16,12.462499618530273,12.475000381469727,12.197500228881836,12.225000381469727,7544400.0,0.02361391567075244,1.1142807318384607,-2.159090712050181,68.71053946835713,70.02585891126233,-0.37127691845313393,-0.7494935653496775,-1.7342396573795256,-2.2089782175530157,33.05414858257944,0.3000001907348615,0.7654700870460065,0.6449996471405033,-0.1818316891465166,1.4718309834275232,0.23158397899699246,1.0584153152840141,-0.9416388916015617,73.84044513771127,5.469759092913932,0.4134156681435102,4,-0.32124996185302734,-1.333749771118164,-2.284374713897705,-2.9337496757507324,-0.9375,2,0.0182547617907054,1.6896578939579914,12.175000190734865,-2.1463355632262675,12.207500457763672,-6.464267954577966,12.422499656677244,0.0182547617907054
5209,2008-04-17,12.364999771118164,12.462499618530273,12.212499618530273,12.399999618530273,5256000.0,-0.00782345840694254,2.125002980235081,-0.14736825197963346,66.19965026380535,68.23452902732399,-0.25558390630699535,-0.556479713282549,-1.5931148408885214,-2.0880069098036103,33.46286076692356,0.25,0.7029817842253454,0.46874980926513743,-0.23721072635613716,1.174710344886412,0.11576954145450102,0.8217300770757738,-0.8182562671203613,45.78315052658925,-25.33746928327747,0.3529802678106371,4,-0.22375011444091797,-1.038750171661377,-2.1868748664855957,-2.836249828338623,-0.9899997711181641,3,0.044480404441214816,1.1142807318384607,12.462499618530273,1.6896578939579914,12.175000190734865,-2.1463355632262675,12.207500457763672,0.044480404441214816
5210,2008-04-18,12.5024995803833,12.699999809265135,12.417499542236328,12.587499618530273,6874000.0,0.01112008182857438,-1.2156873744796728,2.42858310626703,67.28812830573447,66.50726505961694,-0.34642758777055427,-0.6304123395596051,-1.67756131096351,-2.2020352903416036,33.649208583289095,0.3350000381469709,0.6422167620167265,0.5453746318817139,-0.14852403164117334,1.239273295404601,0.19842530012027026,0.8923239636431575,-0.9303909548577884,72.3775962610642,-0.8574854157076146,0.3469493317614434,4,-0.3612499237060547,-1.15625,-2.404374599456787,-2.9737496376037598,-0.8624992370605451,4,0.01779650538325428,2.125002980235081,12.364999771118164,1.1142807318384607,12.462499618530273,1.6896578939579914,12.175000190734865,0.01779650538325428
5211,2008-04-21,12.52750015258789,12.557499885559082,12.25749969482422,12.427499771118164,7011600.0,0.00199964591431101,2.7500059604701397,-1.1764745481268724,63.85767322046882,64.43501677772447,-0.33186245967093697,-0.6200619847309099,-1.663195409723766,-2.2003465896600183,33.05316917368372,0.3000001907348615,0.5797041455876375,0.5277502059936516,-0.1972178328848866,1.2527182448721899,0.1652661865543834,0.8902342254329199,-0.930533707965223,75.8741790399772,5.775806229665292,0.3624840194392689,4,-0.38625049591064453,-1.0687503814697266,-2.4418752193450928,-2.9987502098083496,-0.6450004577636701,0,-0.025942910022475396,-1.2156873744796728,12.5024995803833,2.125002980235081,12.364999771118164,1.1142807318384607,12.462499618530273,-0.025942910022475396
5212,2008-04-22,12.237500190734865,12.484999656677244,12.050000190734865,12.4375,5628800.0,-0.02314906871448874,1.9491576929418306,-1.9999904632931977,55.49646007673361,63.21390318629003,-0.043716317813325745,-0.3061839200666814,-1.3365483412110102,-1.8891842869326414,32.213190582119715,0.47749996185302557,0.5244361713051067,0.2126252174377452,-0.5085296671407846,0.933780102016275,-0.1479522248515206,0.573202659727011,-0.6161730833969852,28.846170775293817,-36.91420093134715,0.3605774422892652,4,-0.09625053405761896,-0.778750419616701,-2.1506252288818377,-2.708750247955324,-0.1350002288818377,1,-0.0067416103352655465,2.7500059604701397,12.52750015258789,-1.2156873744796728,12.5024995803833,2.125002980235081,12.364999771118164,-0.0067416103352655465
5213,2008-04-23,12.207500457763672,12.357500076293945,12.082500457763672,12.18000030517578,3742400.0,-0.0024514592444220273,-1.4719083786239648,-0.1375008940705344,52.407409696749184,62.038607183659316,0.07270481429937625,-0.23818741970397994,-1.2786823197405823,-1.844887605801695,31.425867267079653,0.27499961853027344,0.4569510535465575,0.1507504463195808,-0.5415266404847561,0.8430275331239176,-0.19538809708258675,0.49688898972174833,-0.5622999009648844,24.23082453262581,-36.86548003800664,0.3461385434021684,4,0.19249916076660156,-0.6012506484985352,-2.0787506103515625,-2.678750514984131,0.15249919891357244,2,-0.035633864698325635,1.9491576929418306,12.237500190734865,2.7500059604701397,12.52750015258789,-1.2156873744796728,12.5024995803833,-0.035633864698325635
5214,2008-04-24,12.24250030517578,12.4350004196167,12.0,12.25,5282800.0,0.002867077296716314,1.3046347243064083,-0.2727146622278178,55.13309018860999,61.016323619719884,0.09556919948655995,-0.22008590243222415,-1.2817720544972886,-1.8624475831354186,30.51037237297105,0.4350004196166992,0.378126503637775,0.14487528800964178,-0.483975953230269,0.7737265292495525,-0.1695503326103136,0.45930090862959716,-0.5739037679053016,34.64291017884106,-23.110346885201523,0.3144256206199555,4,0.09999942779541016,-0.48125028610229315,-2.11375045776367,-2.7137503623962385,-0.2875003814697248,3,-0.05860736522441967,-1.4719083786239648,12.207500457763672,1.9491576929418306,12.237500190734865,2.7500059604701397,12.52750015258789,-0.05860736522441967
5215,2008-04-25,12.380000114440918,12.452500343322756,12.104999542236328,12.239999771118164,7127200.0,0.011231350282834507,1.4385952584115331,-18.667472024410635,56.09303180536026,60.74309923266356,-0.05430377539546427,-0.29887597568393787,-1.3967922957159153,-1.9808123917228748,29.709715248721423,0.34750080108642756,0.38053465716629375,0.23537507057189977,-0.32309848388813656,0.7938486250319361,-0.04386170665811839,0.5146118478019179,-0.6884755163081842,68.16146949695595,12.56248650997378,0.2792367772300181,4,-0.03750038146972834,-0.6137504577636719,-2.1287503242492676,-2.791250228881836,-0.08250045776367365,4,-0.0811793299798611,1.3046347243064083,12.24250030517578,-1.4719083786239648,12.207500457763672,1.9491576929418306,12.237500190734865,-0.0811793299798611
5216,2008-04-28,12.532500267028807,12.7475004196167,12.399999618530273,12.40999984741211,5359600.0,0.012318267461888022,-3.877174196743473,0.8750008514928246,55.846588431434284,60.11473016191701,-0.1741704283108536,-0.3886033251738894,-1.5136164678157957,-2.114493635028891,29.78519140943648,0.36750030517578125,0.3892700466066863,0.33537521362304545,-0.1541794870303299,0.8249299142764208,0.09059786329635777,0.5801525639497331,-0.8185061692510622,71.23745392703064,19.230356829949727,0.24477735032668768,4,-0.1587500572204572,-0.5400004386901838,-2.1675004959106428,-2.830000400543211,-0.057499885559080255,0,-0.07121483380727223,1.4385952584115331,12.380000114440918,1.3046347243064083,12.24250030517578,-1.4719083786239648,12.207500457763672,-0.07121483380727223
5217,2008-04-29,12.332500457763672,12.645000457763672,12.267499923706055,12.484999656677244,5284400.0,-0.015958492320267914,-1.6725676264165847,-1.2448871554133518,63.30861127112452,59.51451591778005,0.05645738869515071,-0.15355272155959554,-1.273806877525388,-1.8973254488435742,29.257042244649856,0.3775005340576172,0.35167665171815443,0.10812540054321218,-0.3447219532003185,0.5609727542867429,-0.11829827632855405,0.3345490774149784,-0.5964862503338164,44.48164162023753,-12.215423851262479,0.2264236768717657,4,0.041249752044677734,-0.34000062942504883,-1.7487504482269287,-2.423750400543213,0.39499950408935547,1,-0.03648901246593206,-3.877174196743473,12.532500267028807,1.4385952584115331,12.380000114440918,1.3046347243064083,12.24250030517578,-0.03648901246593206
5218,2008-04-30,12.202500343322756,12.524999618530273,12.0649995803833,12.342499732971193,8021600.0,-0.010541261675695024,-1.2168627631215914,0.9180336070340993,55.87584376983747,58.36742630733917,0.1628203917483919,-0.001996256171297617,-1.106540480074857,-1.757245222420714,28.142962047056564,0.46000003814697266,0.3431762294316112,-0.035624742507932794,-0.46669397602131113,0.39544449100544554,-0.25115935926462285,0.17990987424875726,-0.444906428433832,27.090331725377915,-28.287264016447743,0.21553461675668956,4,0.17124986648559393,-0.21000051498413264,-1.5200004577636737,-2.2937502861022967,-0.010000228881837714,2,-0.008195073030622724,-1.6725676264165847,12.332500457763672,-3.877174196743473,12.532500267028807,1.4385952584115331,12.380000114440918,-0.008195073030622724
5219,2008-05-01,12.43000030517578,12.4975004196167,12.175000190734865,12.225000381469727,6374800.0,0.018643716898357754,-1.1147534832528834,-1.4642915531335023,50.18775104092615,56.46738438902714,-0.06089317176484421,-0.21263570653129982,-1.306176814324882,-1.9753155669854863,26.683415915155294,0.32250022888183416,0.3351101330930959,0.17425022125243927,-0.2579902649601795,0.6064907074650581,-0.04187002185386923,0.3903704643587478,-0.6512582769769679,53.47989391521575,0.05966368336286365,0.2161202431063093,5,-0.056250095367429864,-0.4375004768371564,-1.7375004291534406,-2.5212502479553205,-0.23000049591064453,3,-0.005631588638770002,-1.2168627631215914,12.202500343322756,-1.6725676264165847,12.332500457763672,-3.877174196743473,12.532500267028807,-0.005631588638770002
5220,2008-05-02,12.9399995803833,13.0625,12.545000076293945,12.547499656677244,8802000.0,0.0410297073762067,-1.6037791980960059,1.9146344867369691,65.97599942425914,56.70275396722606,-0.5613373174589515,-0.6813701168277468,-1.7699643230546123,-2.474101243341771,25.559105581818876,0.6324996948242205,0.2911079869943656,0.6358745098114014,0.127292348486856,1.1444566711359467,0.3815834291491278,0.8901655904736749,-1.1405324011407991,87.71926134489534,33.06363185146138,0.2542910806622729,5,-0.4087495803833008,-0.8237495422363281,-2.1912496089935303,-3.031249523162842,-0.8599996566772461,4,-0.076120532350749,-1.1147534832528834,12.43000030517578,-1.2168627631215914,12.202500343322756,-1.6725676264165847,12.332500457763672,-0.076120532350749
5221,2008-05-05,12.77750015258789,12.957500457763672,12.697500228881836,12.899999618530273,4462400.0,-0.012557916001925906,1.189465061556871,-0.3121006108376285,62.4355112821056,57.473759656711835,-0.4019113023309906,-0.4867252239241022,-1.566379533244433,-2.3069275571565164,24.254075350308284,0.26000022888183594,0.256851364955466,0.4371250629425045,-0.09856976763790826,0.9728198935229173,0.16927764765229725,0.7049724782327118,-0.9275116605150888,71.42859874468786,15.81925369295103,0.2678474152902067,5,-0.24625015258789062,-0.661250114440918,-2.02875018119812,-2.8687500953674316,-1.0850000381469727,0,-0.03756607240684939,-1.6037791980960059,12.9399995803833,-1.1147534832528834,12.43000030517578,-1.2168627631215914,12.202500343322756,-0.03756607240684939
5222,2008-05-06,12.65999984741211,12.7475004196167,12.512499809265135,12.630000114440918,4322000.0,-0.009195875857765712,1.2926790690317862,-0.2448968470221876,54.38402551149153,57.69338363612765,-0.24381675327666663,-0.3526517420265094,-1.4163716189779354,-2.1780838202892916,22.61111033770794,0.2650003433227557,0.20237100939783303,0.2976247787475579,-0.2531817927065383,0.848431350201654,0.022221493020509797,0.573028064474606,-0.7615108950222194,59.64912448432293,6.083748771475982,0.2754032857270485,5,-0.12874984741210938,-0.46124982833862305,-1.8374998569488525,-2.7512497901916504,-0.7349996566772443,1,-0.014612912177893844,1.189465061556871,12.77750015258789,-1.6037791980960059,12.9399995803833,-1.1147534832528834,12.43000030517578,-0.014612912177893844
5223,2008-05-07,12.479999542236328,12.8100004196167,12.442500114440918,12.68000030517578,3192000.0,-0.014218033755551418,-1.6727331997031467,-6.666751438471505,52.46252283101294,57.396653929727975,-0.023576825315664962,-0.11764516818973192,-1.2108461178264385,-1.986633757689697,22.16795753409822,0.36750030517578125,0.15665728434626658,0.07887449264526403,-0.3782917540098758,0.5360407393004039,-0.14970863068230678,0.30745761597283483,-0.534950147942034,34.366131498552974,-19.34987787436347,0.22858312332757036,5,0.08375024795532227,-0.21499967575073242,-1.5612492561340332,-2.552499294281006,-0.35249996185302734,2,0.01983176511978857,1.2926790690317862,12.65999984741211,1.189465061556871,12.77750015258789,-1.6037791980960059,12.9399995803833,0.01983176511978857
5224,2008-05-08,12.619999885559082,12.779999732971193,12.529999732971193,12.5625,4712800.0,0.01121797663925772,-3.08161867171151,-0.2874983310763153,52.513375921953326,56.9989143871272,-0.11666623517290908,-0.21491129043021573,-1.321314497931949,-2.12032152656505,22.237907558734772,0.30000019073486506,0.16239150444793715,0.18474984169006348,-0.22626234756595132,0.5957620309460783,-0.020756252937944808,0.39025593631807176,-0.6302524670365592,28.629000626041158,-21.787637573487526,0.20550609462800742,5,-0.05625009536743164,-0.35500001907348633,-1.5950000286102295,-2.588749885559082,-0.3625001907348615,3,-0.033874784072490116,-1.6727331997031467,12.479999542236328,1.2926790690317862,12.65999984741211,1.189465061556871,12.77750015258789,-0.033874784072490116
5225,2008-05-09,12.452500343322756,12.520000457763672,12.25749969482422,12.475000381469727,4708400.0,-0.013272547048751915,3.66667231806041,-0.3913057900585165,48.48790621069219,56.18128302926697,0.06950854703290865,-0.04748343200325067,-1.1164326640920113,-1.9437468729211087,20.736008200559326,0.3625001907348615,0.1796611695193242,0.015750265121461382,-0.3952849727208996,0.42678550296382234,-0.1897673537997182,0.22126788404264097,-0.41984282154113295,27.85720513784673,-18.54034190681759,0.2055176189211803,5,0.11124944686889471,-0.18750047683715998,-1.2231254577636737,-2.3300004005432147,-0.48250007629394887,4,-0.020277095129173417,-3.08161867171151,12.619999885559082,-1.6727331997031467,12.479999542236328,1.2926790690317862,12.65999984741211,-0.020277095129173417
5226,2008-05-12,12.760000228881836,12.795000076293945,12.38249969482422,12.505000114440918,3605600.0,0.024693826707980593,1.5384653757332183,-11.33331920484979,60.46046745534339,55.864822605291295,-0.2261040090000339,-0.32830130752720876,-1.369633540341919,-2.232148168412749,20.124275821807235,0.4125003814697248,0.19576693449893945,0.2956251621246331,-0.12469672296207612,0.7159470472113423,0.08546421958127937,0.5057861046679868,-0.686149007971478,90.950203594096,40.58381253024059,0.2101609425433545,5,-0.19625043869018555,-0.49500036239624023,-1.530625343322754,-2.637500286102295,-0.6774997711181641,0,-0.053291559010839484,3.66667231806041,12.452500343322756,-3.08161867171151,12.619999885559082,-1.6727331997031467,12.479999542236328,-0.053291559010839484
5227,2008-05-13,12.697500228881836,12.800000190734865,12.505000114440918,12.800000190734865,4426800.0,-0.004898119034397297,4.756101191860571,-0.4019604543227676,59.683794615393936,56.28792825479758,-0.11888607860911193,-0.23679021766020014,-1.2526830331176946,-2.153194039153581,19.6157247616592,0.2950000762939471,0.19879962050720223,0.2070001602172855,-0.20240094833365774,0.6164012687682288,0.002299605941814775,0.41170071449275625,-0.5841030568078924,79.6380012393434,24.893023110097175,0.20470055427547162,5,-0.0787501335144043,-0.43250036239624023,-1.4356250762939453,-1.9825000762939453,-0.22249984741210938,1,-0.07914944645206123,1.5384653757332183,12.760000228881836,3.66667231806041,12.452500343322756,-3.08161867171151,12.619999885559082,-0.07914944645206123
5228,2008-05-14,12.6899995803833,12.8725004196167,12.645000457763672,12.772500038146973,4904800.0,-0.0005907185165056061,-1.63770054954168,0.8048828143172015,58.94104595891641,57.26051657901872,-0.039070068614066145,-0.22279476083496874,-1.188003900602327,-2.1289561565891333,18.965772542344816,0.22749996185302734,0.19202668441181459,0.18812451362609828,-0.23053807877955634,0.6067871060317529,-0.021206782576728145,0.3974558098289247,-0.5386382951923157,70.32510176390765,12.49878786747545,0.20933129620282717,5,-0.029999732971191406,-0.4249997138977051,-1.406874656677246,-1.8512496948242188,-0.5174999237060565,2,-0.06028364183959489,4.756101191860571,12.697500228881836,1.5384653757332183,12.760000228881836,3.66667231806041,12.452500343322756,-0.06028364183959489
5229,2008-05-15,12.914999961853027,12.954999923706055,12.574999809265135,12.69499969482422,3948800.0,0.017730527100847215,1.5333324856233808,-2.666655107042102,60.32818177399618,56.63298128454505,-0.21013639287951769,-0.42633630118594823,-1.3580769876941368,-2.337736911635501,18.347396080431537,0.38000011444091975,0.18742840384114245,0.38562488555908203,-0.06612832180561767,0.8373780929237817,0.15974828187673218,0.6115014892414319,-0.7271931280696808,94.26524032584885,36.186995283826334,0.22587660368235019,5,-0.30749988555908203,-0.6500000953674316,-1.6318750381469727,-2.0762500762939453,-0.9375,3,-0.06097563947315232,-1.63770054954168,12.6899995803833,4.756101191860571,12.697500228881836,1.5384653757332183,12.760000228881836,-0.06097563947315232
5230,2008-05-16,12.725000381469727,12.99250030517578,12.557499885559082,12.99250030517578,5712400.0,-0.014711543239992353,2.2523405135226007,-1.2159072682899357,53.663180688554824,55.65827788526164,-0.06016910605152148,-0.23063775446753354,-1.0982676755796668,-2.133775160120191,17.314259498449896,0.43500041961669744,0.2137194293623086,0.18450026512146067,-0.27535238843088017,0.6443529186738015,-0.04542606165470886,0.4144265918976302,-0.5022058210377143,56.14759736848691,-0.2551040889006799,0.22992632677617034,5,-0.10000038146972656,-0.20125055313110352,-1.4418754577636719,-1.8862504959106445,-0.8825006484985334,4,-0.03673875619888278,1.5333324856233808,12.914999961853027,-1.63770054954168,12.6899995803833,4.756101191860571,12.697500228881836,-0.03673875619888278
5231,2008-05-19,12.202500343322756,12.6850004196167,12.18000030517578,12.662500381469727,9792400.0,-0.041060905499684,1.000000000000007,1.7196268012863067,47.796608087352716,54.92634261591287,0.41592908327981526,0.28065503609713893,-0.5107512696484449,-1.602923932855374,16.304820664039365,0.5450000762939471,0.2290482795712503,-0.3217497825622537,-0.8058658632174005,0.16236629809289305,-0.5638078228898262,-0.07969174223468123,0.8599996566772443,2.7692354642432258,-52.86356553878274,0.24205804032757294,5,0.3837499618530238,0.32124948501586736,-0.6131255626678485,-1.098750591278078,-0.34250068664551137,0,-0.019053478365290366,2.2523405135226007,12.725000381469727,1.5333324856233808,12.914999961853027,-1.63770054954168,12.6899995803833,-0.019053478365290366
5232,2008-05-20,12.154999732971193,12.31999969482422,12.052499771118164,12.18000030517578,4180400.0,-0.003892694858849577,-1.326081277754988,0.054349065502900154,49.17174184313381,54.56070028392631,0.42942025730163813,0.3390408126648303,-0.3847923745224886,-1.5460261199161316,15.723024177941063,0.26749992370605646,0.15775543742708287,-0.3651253700256323,-0.8607971234523077,0.1305463834010432,-0.6129612467389709,-0.11728949331229366,0.889850273132323,10.904245065752972,-46.34215267830947,0.2478358767133381,5,0.3675003051757795,0.36875009536742986,-0.5325000286102313,-1.0512499809265154,-1.1324996948242205,1,-0.005964564113552617,1.000000000000007,12.202500343322756,2.2523405135226007,12.725000381469727,1.5333324856233808,12.914999961853027,-0.005964564113552617
5233,2008-05-21,11.772500038146973,12.345000267028807,11.727499961853027,12.204999923706055,9789200.0,-0.03146850705283577,-1.3636373592075584,17.299599465957066,39.123238068974416,53.07290718915087,0.7833887811569653,0.7244219081274252,0.05955686118264225,-1.1501505925720483,15.371568924873163,0.6175003051757795,0.0915110080540007,-0.7258750438690189,-1.309651788230184,-0.1420982995078539,-1.0177634160496005,-0.4339866716884373,1.23265595855713,3.557317318645501,-51.927996159916745,0.29188837218058206,5,0.5875000953674316,0.622499942779541,-0.15000033378601074,-0.6687502861022949,-0.5799999237060547,2,0.059672995629340475,-1.326081277754988,12.154999732971193,1.000000000000007,12.202500343322756,2.2523405135226007,12.725000381469727,0.059672995629340475
5234,2008-05-22,11.524999618530273,11.837499618530273,11.46500015258789,11.732500076293945,7700800.0,-0.021023607459308757,-1.274810138377673,0.4797699714889892,24.36595370327815,50.39269024388263,0.9602046090367509,0.9648829230596281,0.35811824613645094,-0.8905378380361846,15.450236164729153,0.3724994659423828,0.04769937568756433,-0.9375004291534417,-1.659343850605774,-0.2156570077011093,-1.2984221398796087,-0.5765787184272746,1.4034970160827651,3.9279515514765606,-45.518635133038096,0.3609217107261662,5,0.7037506103515625,0.7387504577636719,0.1100001335144043,-0.4212498664855957,-0.7349996566772461,3,0.056182217750870844,-1.3636373592075584,11.772500038146973,-1.326081277754988,12.154999732971193,1.000000000000007,12.202500343322756,0.056182217750870844
5235,2008-05-23,11.375,11.524999618530273,11.255000114440918,11.482500076293945,6354400.0,-0.013015151713245965,1.8052018825860787,0.5180715139259123,24.476807068745018,46.39450575648283,1.0519064856794582,1.0917021293307947,0.5486560120511363,-0.727778023584845,15.642317012429247,0.26999950408935547,0.014348089458767532,-1.03725004196167,-1.9078667619605039,-0.16663332196283598,-1.4725584019610878,-0.6019416819622521,1.4364169160510265,8.391598597898984,-36.69333494481795,0.4353083599994171,5,0.7487502098083496,0.783750057220459,0.3587496280670166,-0.27125024795532227,-0.45499992370605646,4,0.05296702961345301,-1.274810138377673,11.524999618530273,-1.3636373592075584,11.772500038146973,-1.326081277754988,12.154999732971193,0.05296702961345301
5236,2008-05-27,11.640000343322756,11.734999656677244,11.399999618530273,11.452500343322756,10835600.0,0.02329673347892358,-1.2905871996347942,-1.7441848086442753,32.38343684290804,43.36113267065106,0.6831691911652591,0.7972869271149658,0.3277059841727077,-0.9724797460879078,14.998176669289718,0.3599996566772443,-0.027747635569166818,-0.7276247024536122,-1.6614854688310707,0.2062360639238463,-1.1945550856423424,-0.26069431926488207,1.0157748925672596,35.32111697120101,-7.594313540837845,0.4669303831887295,5,0.4837498664855939,0.5187497138977033,0.10374927520751775,-0.536250591278078,-1.0825004577636737,1,0.017396854267671902,1.8052018825860787,11.375,-1.274810138377673,11.524999618530273,-1.3636373592075584,11.772500038146973,0.017396854267671902
5237,2008-05-28,11.88249969482422,11.899999618530273,11.6899995803833,11.729999542236328,5026000.0,0.020833277005921635,1.2400004069010417,0.8133341471354262,39.898567118669014,41.245301688401355,0.34967653354425643,0.547412187619253,0.1326606472568912,-1.1912280608146606,14.577200296262358,0.25999927520751775,-0.043227463999937044,-0.4626253128051747,-1.4214012327618644,0.49615060715151493,-0.9420132727835195,0.01676264717317011,0.6331980289208854,57.568760783517966,13.011260194795604,0.4793879599783449,5,0.24125051498412908,0.27625036239623846,-0.08249998092651545,-0.7787499427795428,-1.1549997329711932,2,-0.0018935441805041364,-1.2905871996347942,11.640000343322756,1.8052018825860787,11.375,-1.274810138377673,11.524999618530273,-0.0018935441805041364
5238,2008-05-29,12.102499961853027,12.270000457763672,11.869999885559082,11.88249969482422,6406400.0,0.018514645291733967,-2.2653123187531383,1.4426232583735363,41.481483807161574,39.15122413653084,0.04199130236793458,0.3368041393687129,-0.04320132981537128,-1.38236426047866,14.545982699649256,0.40000057220458984,-0.11793568108281782,-0.23762502670288121,-1.2005666406542463,0.7253165872484839,-0.7190958336785638,0.24384578027280135,0.28712800096166013,83.4974936695778,35.39980531184491,0.48147080697568256,5,0.021250247955322266,0.05625009536743164,-0.30250024795532227,-0.9987502098083496,-1.1475000381469709,3,-0.08923775477051887,1.2400004069010417,11.88249969482422,-1.2905871996347942,11.640000343322756,1.8052018825860787,11.375,-0.08923775477051887
5239,2008-05-30,12.359999656677244,12.399999618530273,11.9375,12.11750030517578,8444000.0,0.021276570595815114,1.8682211346531703,1.1022684416547186,48.52117232853832,38.57988987430679,-0.338065562752341,0.07777905382817174,-0.25628730208074835,-1.6081716480949684,14.615506720186595,0.46249961853027344,-0.18588649229005227,0.023374700546263227,-0.9386999269106155,0.985449328003142,-0.45766261318217616,0.5044120142747026,-1.1049995422363263,96.50655203690748,43.954621185841084,0.4810373137284393,5,-0.3899993896484357,-0.20124959945678533,-0.35687494277953924,-1.2562499046325666,-1.132499694824217,4,-0.09445789439044261,-2.2653123187531383,12.102499961853027,1.2400004069010417,11.88249969482422,-1.2905871996347942,11.640000343322756,-0.09445789439044261
5240,2008-06-02,11.954999923706055,12.387499809265135,11.787500381469727,12.34749984741211,6873200.0,-0.03276696959715497,1.5396809378103342,-1.6185607148053909,37.51937658982663,37.437975263470555,-0.060096614316636376,0.42709903950208883,0.1733779686600272,-1.1668466225334377,13.37335483876343,0.5999994277954084,-0.2669055544008003,-0.33237504959106445,-1.2647863614488148,0.6000362622666859,-0.7985807055199388,0.13383060633780985,-0.6770998191833488,55.500030517578125,7.482797216993063,0.46620565592887503,6,-0.12750005722045898,0.2037501335144043,0.09687495231628418,-0.851250171661377,-0.7399997711181641,0,-0.09744876363762256,1.8682211346531703,12.359999656677244,-2.2653123187531383,12.102499961853027,1.2400004069010417,11.88249969482422,-0.09744876363762256
5241,2008-06-03,12.297499656677244,12.322500228881836,11.890000343322756,12.032500267028807,10964800.0,0.028649078641316716,1.746026363751918,-0.6751578118697852,44.29385792946834,36.89598816195217,-0.4332661104059756,0.049323933416090426,-0.15254060006058978,-1.4729759060046828,12.06407552618041,0.43249988555908025,-0.3703671114731115,0.03412470817565705,-0.8694315817221998,0.9376809980735139,-0.4176534367732714,0.4859028531245855,-0.9971575618743866,85.56338643015519,39.829746545033444,0.4517781449489281,6,-0.4699997901916486,-0.13874959945678533,-0.24312496185302557,-1.1937499046325666,-0.9375,1,-0.11201460612648617,1.5396809378103342,11.954999923706055,1.8682211346531703,12.359999656677244,-2.2653123187531383,12.102499961853027,-0.11201460612648617
5242,2008-06-04,12.475000381469727,12.6225004196167,12.172499656677244,12.272500038146973,7467600.0,0.014433887354987851,-1.2360224900664025,0.7641539989635515,47.07484098292547,37.77949959683562,-0.6264824860564406,-0.1504613487959343,-0.3129899770337943,-1.611906422773437,11.49675956513491,0.4500007629394549,-0.44230582589487355,0.22087540626525914,-0.6692729109020039,1.1110237234325222,-0.22419875231837239,0.6659495648488907,-1.1526651361923204,82.33532557982825,38.07186442397807,0.4450741585836314,6,-0.536250114440918,-0.3162503242492676,-0.29187536239624023,-1.3712506294250488,-1.482500076293947,2,-0.15370744988183616,1.746026363751918,12.297499656677244,1.5396809378103342,11.954999923706055,1.8682211346531703,12.359999656677244,-0.15370744988183616
5243,2008-06-05,12.727499961853027,12.737500190734865,12.3125,12.542499542236328,4684000.0,0.02024044670638747,3.1463255783660524,0.9135807701907817,47.46792665889131,40.346385480792634,-0.8149722309222494,-0.40419119963283556,-0.5398333248073168,-1.8185870281910415,11.195364165171895,0.42500019073486506,-0.452695623733792,0.4609999656677246,-0.44902963028903287,1.371029561624482,0.005985167689345872,0.9160147636461033,-1.3531581096020489,98.94734411688216,58.488562315176985,0.45501479797837874,6,-0.7312498092651367,-0.5687499046325684,-0.544374942779541,-1.6237502098083496,-1.5649995803833008,3,-0.15714005154149813,-1.2360224900664025,12.475000381469727,1.746026363751918,12.297499656677244,1.5396809378103342,11.954999923706055,-0.15714005154149813
5244,2008-06-06,12.192500114440918,12.6225004196167,12.15999984741211,12.59000015258789,7720800.0,-0.04203495179851624,1.0,-2.148643981297716,43.42186149231252,42.45139152785569,-0.19593467905304784,0.10238883075910898,0.019809468755479287,-1.2459626375151345,10.732728219661904,0.567500114440918,-0.47869464587836497,-0.05262489318847585,-0.947652898537136,0.8424031121601843,-0.5001388958628059,0.3948891094858542,-0.7363687618809056,42.63155939836181,3.985573178053045,0.4475140026743298,6,-0.12375020980834961,-0.033750057220458984,-0.00937509536743164,-1.0887503623962402,-0.9600000381469744,4,-0.10149683650764574,3.1463255783660524,12.727499961853027,-1.2360224900664025,12.475000381469727,1.746026363751918,12.297499656677244,-0.10149683650764574
5245,2008-06-09,12.199999809265135,12.324999809265135,11.9399995803833,12.237500190734865,4918000.0,0.000615107217865285,2.6235380707470974,0.09434057326018326,49.96460672974277,44.4048548486151,-0.08280959793457932,0.0790557395446676,0.03706440221738028,-1.2135759732457654,10.857988214946236,0.38500022888183416,-0.43738101400387563,-0.032500171661379085,-0.9223198810041922,0.857319537681434,-0.4774100263327856,0.41240968301002745,-0.6669863264146318,36.57811466149296,-6.33315057706055,0.44490985467140676,6,0.013750076293947089,-0.04124975204467596,-0.016874790191648614,-1.0962500572204572,-0.5774993896484357,0,-0.0797131034931291,1.0,12.192500114440918,3.1463255783660524,12.727499961853027,-1.2360224900664025,12.475000381469727,-0.0797131034931291
5246,2008-06-10,12.079999923706055,12.237500190734865,11.954999923706055,12.087499618530273,3545200.0,-0.00983605634714424,-1.1941794317205554,0.19998982757741862,48.95978032414356,45.41165631589005,0.11864463675990145,0.1533626363367233,0.1795647660843045,-1.0520665318588058,10.346394513216788,0.28250026702881037,-0.32791095707713147,-0.11850004196167063,-0.9747870735233377,0.7377869895999964,-0.5466435577425042,0.3096434738191629,-0.4747172383824907,17.55488854874195,-28.190357219507547,0.42814351578083315,6,0.18250036239624023,0.04375028610229492,0.24375009536743164,-0.8524999618530273,0.26500034332275213,1,-0.07160594176997215,2.6235380707470974,12.199999809265135,1.0,12.192500114440918,3.1463255783660524,12.727499961853027,-0.07160594176997215
5247,2008-06-11,11.692500114440918,12.087499618530273,11.670000076293945,12.079999923706055,4751600.0,-0.03207779898282104,1.074536015789561,51.66874364191251,48.891967417612804,46.235043383717965,0.532339933508025,0.48666127408289483,0.5756936073652508,-0.6168655605107265,9.98479237322451,0.4174995422363281,-0.20903796512888562,-0.4557498455047604,-1.3066767527808665,0.3951770617713457,-0.8812132991428125,-0.03028639186670823,1.045000076293947,2.1077316847648837,-46.950937743005895,0.4254634536380529,6,0.5112500190734863,0.43125009536743164,0.6312499046325684,-0.4650001525878906,0.630000114440918,2,-0.028437071157520588,-1.1941794317205554,12.079999923706055,2.6235380707470974,12.199999809265135,1.0,12.192500114440918,-0.028437071157520588
5248,2008-06-12,11.925000190734865,12.0625,11.779999732971193,11.824999809265135,4568000.0,0.019884547703086675,-1.973678662852017,-0.25806562759185114,55.5632928333266,47.01750121758333,0.30398047036311304,0.20438998655124152,0.35018885695693314,-0.8017442825210317,9.435683736299309,0.36999988555908203,-0.12049017580397603,-0.18499979972839142,-1.0014685069833185,0.6314689075265356,-0.5932341533558549,0.2232345538990721,0.791149997711182,26.771655908423455,-26.83927042742671,0.4082343536274639,6,0.27874994277953924,0.19875001907348455,0.4399998188018781,-0.6975002288818377,0.08500003814697088,3,-0.07819705414206968,1.074536015789561,11.692500114440918,-1.1941794317205554,12.079999923706055,2.6235380707470974,12.199999809265135,-0.07819705414206968
5249,2008-06-13,12.1274995803833,12.225000381469727,11.954999923706055,12.057499885559082,5207200.0,0.016981080621345956,1.037729330559894,0.6999942779759045,60.31528397546568,49.55037981598767,0.07267521987375858,-0.06338155014315383,0.15234637564849152,-0.9711280674554992,8.510508636678825,0.3000001907348615,-0.06605567450357341,0.05687460899352992,-0.6668182455009326,0.7805674634879924,-0.30497181825370134,0.4187210362407612,0.5677276058197034,69.84728100789603,10.081991623799851,0.36184642724723126,6,0.07625055313110352,-0.003749370574951172,0.28687524795532227,-0.8999996185302734,0.3125,4,-0.07957115912619761,-1.973678662852017,11.925000190734865,1.074536015789561,11.692500114440918,-1.1941794317205554,12.079999923706055,-0.07957115912619761
5250,2008-06-16,12.25749969482422,12.282500267028807,11.90250015258789,12.012499809265135,4240800.0,0.01071944909824607,1.5762629675008515,3.500013623978252,58.790031606346915,51.161065780085295,-0.011066552797574403,-0.24264180355589282,0.031994795299747025,-1.076141470568384,7.393589006694551,0.3800001144409162,-0.026634783046825206,0.21024975776672505,-0.45204466581506964,0.8725441813485197,-0.12089745402417229,0.5413969695576224,0.4172229491806032,95.91827519684666,31.695248145730588,0.3311472117908977,6,-0.05374956130981623,-0.13374948501587092,0.15687513351440252,-1.0299997329711932,0.10500049591064453,0,-0.08362224303893617,1.037729330559894,12.1274995803833,-1.973678662852017,11.925000190734865,1.074536015789561,11.692500114440918,-0.08362224303893617
5251,2008-06-17,11.970000267028807,12.30500030517578,11.94499969482422,12.30500030517578,3646800.0,-0.023454981436125344,1.1492571304939252,-1.3673477331734594,51.22980494634887,51.62272844268789,0.25154420140179923,0.02798080010619053,0.3234218893610592,-0.7659915657879584,7.413263757500611,0.36000061035155895,-0.039581252538031464,-0.06562466621399032,-0.7245988371415653,0.5933495047135846,-0.3951117516777778,0.26386241924979714,0.6846279256217986,47.24410749632783,-17.084487250281313,0.3294870854637879,6,0.23374986648559748,0.1537499427795428,0.44437456130981623,-0.7425003051757795,0.01749992370605824,1,-0.029030897214705198,1.5762629675008515,12.25749969482422,1.037729330559894,12.1274995803833,-1.973678662852017,11.925000190734865,-0.029030897214705198
5252,2008-06-18,12.082500457763672,12.192500114440918,11.797499656677244,11.8774995803833,5976400.0,0.009398511965345913,-1.16438177205399,-0.6119428478704597,49.71015193837878,51.87186458485317,0.08662204449411881,-0.09510544837475798,0.21083773913627368,-0.850446420523177,7.903222519302851,0.39500045776367365,0.025552982773479727,0.050500488281249645,-0.6065034314386359,0.7075044080011352,-0.27800147157869226,0.37900244814119155,0.5524351725598002,57.619122874898096,-4.107737090255995,0.3285019598599424,6,0.06374979019165039,0.041249752044677734,0.33187437057495117,-0.8550004959106445,-0.005000114440916192,2,0.021725619641625116,1.1492571304939252,11.970000267028807,1.5762629675008515,12.25749969482422,1.037729330559894,12.1274995803833,0.021725619641625116
5253,2008-06-19,12.475000381469727,12.505000114440918,11.892499923706055,11.932499885559082,5356800.0,0.03248499142028605,1.0331957826223908,2.6463325564409956,51.603916105346386,52.78098176407915,-0.3860599103645974,-0.4556381302922361,-0.16058445128263799,-1.2163656321105822,7.712077372866356,0.6125001907348633,0.05199182444857442,0.40787539482116664,-0.2656215326979492,1.0813723223402825,0.07112693106160961,0.7446238585807237,0.14063653777315466,95.7597578005791,36.844696513471305,0.3367484637595578,6,-0.3875002861022949,-0.35125017166137695,-0.03312540054321289,-1.2475004196166992,-0.7950000762939471,3,-0.012224460755481226,-1.16438177205399,12.082500457763672,1.1492571304939252,11.970000267028807,1.5762629675008515,12.25749969482422,-0.012224460755481226
5254,2008-06-20,12.172499656677244,12.4975004196167,12.045000076293945,12.332500457763672,7782800.0,-0.024248554352095608,-1.1807247465868798,-0.29493208262943477,53.12275359322388,53.13188697113261,-0.09688287501764137,-0.10766094764430001,0.15241818003090124,-0.8886935319466804,6.926712089729698,0.4525003433227539,0.04582800733393633,0.0729996681213354,-0.5512189373789234,0.6972182736215942,-0.23910963462879486,0.3851089708714657,0.4242245257066575,53.00349927480347,-6.081495325238812,0.3121093027501294,6,-0.08499956130981268,-0.04874944686889471,0.2900002002716082,-0.944999694824217,0.2000007629394549,4,-0.013349717180420662,1.0331957826223908,12.475000381469727,-1.16438177205399,12.082500457763672,1.1492571304939252,11.970000267028807,-0.013349717180420662
5255,2008-06-23,11.977499961853027,12.34000015258789,11.957500457763672,12.27750015258789,4228800.0,-0.0160196919551564,-1.250003506163836,1.8749918044023561,45.202402058907666,52.714400497217504,0.07066754004286224,0.14207515534438464,0.34023501378283605,-0.6687621453494774,5.582407347694739,0.38249969482421875,0.010265075496484144,-0.15212502479553258,-0.6798142441974164,0.37556419460635126,-0.4159696344964754,0.11171958490541023,0.6006897384090752,25.441722786264048,-29.04252218822965,0.26384460970094215,6,0.1100001335144043,0.14625024795532227,0.45875000953674316,-0.75,0.505000114440918,0,0.03861403631837046,-1.1807247465868798,12.172499656677244,1.0331957826223908,12.475000381469727,-1.16438177205399,12.082500457763672,0.03861403631837046
5256,2008-06-24,11.842499732971193,12.052499771118164,11.712499618530273,12.052499771118164,4276400.0,-0.01127115252029176,2.2380961031057987,0.6999996821087574,40.39482278449851,51.77027331576036,0.18822985771444678,0.3088593621918676,0.47326669931356413,-0.5113979377427089,4.859428625948204,0.3400001525878906,0.02963296996375675,-0.29725022315978755,-0.7921343463545281,0.19763390003495296,-0.5446922847571578,-0.0498081615624173,0.717526174811546,16.40378966470419,-33.12994703273095,0.24744206159737003,6,0.2662501335144025,0.15375041961669744,0.7318751811981183,-0.6149997711181658,0.37250041961669744,1,0.04390968710059728,-1.250003506163836,11.977499961853027,-1.1807247465868798,12.172499656677244,1.0331957826223908,12.475000381469727,0.04390968710059728
5257,2008-06-25,11.859999656677244,12.020000457763672,11.725000381469727,11.942500114440918,6534400.0,0.0014777221110953143,1.484199198515889,0.39285925132039634,35.813563234165684,49.57585891585359,0.22013829861574408,0.30523702468469516,0.45500873684349763,-0.5121927587630424,4.551058168690374,0.2950000762939453,0.014736605874851705,-0.2786252975463892,-0.7760674123740028,0.21881681728122437,-0.527346354960196,-0.029904240132582416,0.6822257344757183,18.611980548666015,-23.652122540018237,0.24872105741380718,6,0.24875020980835139,0.1362504959106463,0.6950004100799578,-0.632499694824217,0.2449998855590838,2,0.01075046692651771,2.2380961031057987,11.842499732971193,-1.250003506163836,11.977499961853027,-1.1807247465868798,12.172499656677244,0.01075046692651771
5258,2008-06-26,11.022500038146973,11.6899995803833,11.00749969482422,11.664999961853027,11897600.0,-0.07061548421367403,-1.0297375944455844,7.787834651130364,32.589277858228286,46.49519156949388,1.023821016118875,1.1148353946162182,1.272734484884321,0.34094406225496776,5.337272511554793,0.8524999618530238,-0.009801958200624128,-1.0621249198913567,-1.7672178133716443,-0.3570320264110691,-1.4146713666315005,-0.7095784731512129,1.5022808467088105,1.006733961477859,-39.50850908645237,0.3525464467401437,6,0.7337498664855957,0.8499999046325701,1.5006248950958252,0.2049999237060547,0.9549999237060547,3,0.09571334103194462,1.484199198515889,11.859999656677244,2.2380961031057987,11.842499732971193,-1.250003506163836,11.977499961853027,0.09571334103194462
5259,2008-06-27,11.192500114440918,11.2524995803833,10.962499618530273,11.087499618530273,8820800.0,0.015423005280617241,1.5777839943372793,-0.16342491576494336,35.6990779747066,43.92953005486718,0.7903580839114372,0.8989754583741103,1.087671451854316,0.1922791175166978,5.901735187803721,0.28999996185302734,-0.002574017971614495,-0.8337498664855953,-1.630241343683208,-0.03725838928798275,-1.2319956050844016,-0.43550412788678905,1.2715895228136027,16.69694422790142,-23.31183702367013,0.39824573859880624,6,0.5412497520446777,0.6574997901916504,1.184999942779541,0.034999847412109375,0.9200000762939471,4,0.043555969242821124,-1.0297375944455844,11.022500038146973,1.484199198515889,11.859999656677244,2.2380961031057987,11.842499732971193,0.043555969242821124
5260,2008-06-30,10.789999961853027,11.100000381469727,10.77750015258789,11.095000267028807,8498000.0,-0.035961594681475306,1.047617029264128,-2.9047510921789823,33.048617848725925,41.9093981551313,1.0759496979576468,1.2750965381664798,1.4656882872272963,0.6174234207896809,6.984053123965234,0.41499996185302734,-0.05422269791038303,-1.1780000209808357,-2.1479452165438015,-0.2080548254178698,-1.6629726187623177,-0.6930274231993536,1.583994274278039,0.9803774905866708,-40.13911859992179,0.48497259778148294,6,0.851250171661377,0.9675002098083496,1.4562501907348633,0.46250009536743164,1.694999694824217,0,0.14666362032979108,1.5777839943372793,11.192500114440918,-1.0297375944455844,11.022500038146973,1.484199198515889,11.859999656677244,0.14666362032979108
5261,2008-07-01,10.920000076293944,10.97249984741211,10.510000228881836,10.710000038146973,13176000.0,0.01204820341988122,1.9365094262506017,-0.6885240263151294,39.11204914857505,40.731831178486445,0.8731665564733362,1.0926257767669956,1.3114047088216125,0.5035886514834775,8.281383769474399,0.46249961853027344,-0.14579213122358503,-0.9791249275207541,-2.0417560716973195,0.08350621665581137,-1.510440499609036,-0.44780935543247224,1.3262746331536697,27.15230365996136,-18.12109951264141,0.5313155720882823,7,0.5875000953674334,0.7037501335144061,1.2212500572204608,0.5299997329711932,1.4049997329711914,1,0.14308607958639197,1.047617029264128,10.789999961853027,1.5777839943372793,11.192500114440918,-1.0297375944455844,11.022500038146973,0.14308607958639197
5262,2008-07-02,10.557499885559082,10.975000381469727,10.557499885559082,10.975000381469727,7591200.0,-0.033195987930605186,1.0,-1.9880972384321765,31.40720067590938,38.487751686326774,1.113715419671367,1.3745815447832577,1.6542574751705725,0.8802305426338464,8.947207459994356,0.41750049591064453,-0.25653948640296953,-1.2457500934600834,-2.4287982177186542,-0.0627019692015125,-1.8372741555893697,-0.654226031330797,1.515147375831953,4.025396845922515,-41.787763026978766,0.5915240621292857,7,0.9462504386901855,1.0662503242492676,1.5837502479553223,0.9124999046325684,2.0924997329711914,2,0.1569974222112942,1.9365094262506017,10.920000076293944,1.047617029264128,10.789999961853027,1.5777839943372793,11.192500114440918,0.1569974222112942
5263,2008-07-03,10.727499961853027,10.875,10.452500343322754,10.625,5679600.0,0.016102304346361063,1.1257842321063125,-0.24550859904838263,30.795618069836664,36.00695885039486,0.7484742816892247,1.1036486162072947,1.46714743192533,0.7209536432919599,9.460551331530331,0.4224996566772461,-0.3174416474946291,-0.9757500171661384,-2.1679274742981463,0.21642743996586944,-1.5718387457321423,-0.3796612886001345,1.1888825962870868,34.374985098824595,-8.05110654241598,0.5960887285660037,7,0.6687502861022949,0.8675003051757812,1.413750171661377,0.8550000190734863,2.217499732971193,3,0.12840825777503495,1.0,10.557499885559082,1.9365094262506017,10.920000076293944,1.047617029264128,10.789999961853027,0.12840825777503495
5264,2008-07-07,10.954999923706056,11.15250015258789,10.78499984741211,11.09000015258789,10384800.0,0.02120717433344388,1.8269229358471188,-1.3170758938955343,32.598534870967924,34.606529162845995,0.3689042538104115,0.8207657802932236,1.2236999797811325,0.5071254915459438,10.086481611113221,0.4250001907348633,-0.38166002778416974,-0.6863750457763658,-1.8999002098558968,0.5271501183031653,-1.2931376278161313,-0.07961246373660025,0.7857167686559752,71.78567390051565,34.633656599866505,0.6067625820397656,7,0.2975001335144025,0.6400003433227521,1.1862502098083478,0.6275000572204572,1.739999771118164,0,0.09333638021615442,1.1257842321063125,10.727499961853027,1.0,10.557499885559082,1.9365094262506017,10.920000076293944,0.09333638021615442
5265,2008-07-08,11.227499961853027,11.237500190734863,10.789999961853027,10.954999923706056,9120400.0,0.02487449019121346,2.0598254371407427,-2.0185153788553234,40.04023980137994,34.5671310536106,-0.02365938480334684,0.49716266252839425,0.9336574148889039,0.24423255762071072,11.215708024045721,0.44750022888183594,-0.48663353942481535,-0.3652500152587894,-1.5623516730767442,0.8318516425591653,-0.9638008441677677,0.23330081365018884,0.3586307686242911,98.72608524513686,60.25435398263269,0.5985508289089775,7,0.008750438690185547,0.36750030517578125,0.8368752002716064,0.502500057220459,1.3774995803833008,1,0.07882433595090155,1.8269229358471188,10.954999923706056,1.1257842321063125,10.727499961853027,1.0,10.557499885559082,0.07882433595090155
5266,2008-07-09,11.21500015258789,11.420000076293945,11.0625,11.229999542236328,8434800.0,-0.0011133208022806595,-1.2343776077056958,-0.05504362403188982,38.04272670629461,34.814815883847146,-0.12240305315912892,0.46539733863701294,0.9231914717466658,0.271793136320575,12.20811488966896,0.3575000762939453,-0.5864422701277832,-0.3344998359680176,-1.5199262518276768,0.8509265798916417,-0.9272130438978472,0.25821337196181204,0.23509493143087923,78.81137154668767,40.99521662679699,0.5927132079298293,7,-0.14375019073486328,0.38000011444091797,0.7781248092651367,0.6700000762939453,1.3149995803833026,2,0.11324114906911498,2.0598254371407427,11.227499961853027,1.8269229358471188,10.954999923706056,1.1257842321063125,10.727499961853027,0.11324114906911498
5267,2008-07-10,11.359999656677244,11.55500030517578,11.137499809265137,11.175000190734863,11228400.0,0.012929068400939325,-2.2115394490701545,-12.333799593082283,33.50590699644225,34.91666356587093,-0.38642274616507954,0.3101100175135798,0.7628851961622356,0.14568464708554885,12.573393564393937,0.41750049591064275,-0.6434691603502181,-0.17287530899048065,-1.3591834700997136,1.0134328521187523,-0.766029389545098,0.42027877156413673,-0.9074993133544904,82.31286573735676,49.68530056744464,0.5931540805546165,7,-0.35624933242797674,0.23500061035156428,0.633125305175783,0.5300002098083514,1.3524999618530291,3,0.08494719909790471,-1.2343776077056958,11.21500015258789,2.0598254371407427,11.227499961853027,1.8269229358471188,10.954999923706056,0.08494719909790471
5268,2008-07-11,10.99250030517578,11.375,10.612500190734863,11.050000190734863,18474000.0,-0.03235029600423045,1.1554780034696246,-0.31081108946007674,32.87373319753958,34.602736368407925,-0.026402924965559293,0.6368167751805789,1.1146827425586583,0.5292116987301565,13.331979930875493,0.7624998092651367,-0.6869343388650719,-0.49374966621399174,-1.6884368776042873,0.7009375451763038,-1.0910932719091395,0.10359393948115603,-0.5179499626159654,40.31830963398125,9.843995866528445,0.5973436056951473,7,0.011250019073488104,0.6024999618530291,1.0562498569488543,1.1237497329711932,1.7574996948242205,4,0.1507845592302659,-2.2115394490701545,11.359999656677244,-1.2343776077056958,11.21500015258789,2.0598254371407427,11.227499961853027,0.1507845592302659
5269,2008-07-14,11.162500381469727,11.702500343322756,10.892499923706056,11.6875,12370400.0,0.015465096345178564,1.918918826036135,9.130446320468097,38.08479839961135,35.16231198517297,-0.22473976964927367,0.41193467784185245,0.9232984138717946,0.3700436388808743,14.263562693753013,0.8100004196166992,-0.7199241595070092,-0.27549962997436594,-1.438673133371685,0.887673873422953,-0.8570863816730263,0.3060871217242944,-0.6663410396575937,50.458726031280435,18.548584725963543,0.5815867516986598,7,-0.08500003814697266,0.375,0.9149997234344482,0.9537496566772461,1.4124994277954084,0,0.1596863831972204,1.1554780034696246,10.99250030517578,-2.2115394490701545,11.359999656677244,-1.2343776077056958,11.21500015258789,0.1596863831972204
5270,2008-07-15,11.232500076293944,11.454999923706055,10.9399995803833,11.100000381469727,9578400.0,0.006270969086856093,-1.2762380870085694,-0.25238055447572966,40.90909220115792,35.361983435459955,-0.25185512068345695,0.27532326608656454,0.8158456558693512,0.3172608908829968,15.400069780241576,0.5150003433227539,-0.6719951827523332,-0.1542499542236353,-1.253985724083,0.9454858156357293,-0.7041178391533176,0.395617930706047,-0.6880870944213857,56.880715483118834,22.05864176309423,0.5498678849296824,7,-0.15499973297118963,0.2462501525878924,0.8812499046325701,0.8837499618530291,1.3324995040893572,1,0.1302025024345974,1.918918826036135,11.162500381469727,1.1554780034696246,10.99250030517578,-2.2115394490701545,11.359999656677244,0.1302025024345974
5271,2008-07-16,11.6225004196167,11.699999809265135,11.1225004196167,11.25,8712000.0,0.03472070693734941,1.1895744707777554,2.811330396729467,46.81422803145708,37.07387536385414,-0.59421427863575,-0.1497220569425899,0.39739053013439474,-0.0551556139593945,16.353615939536905,0.5774993896484357,-0.635563768807657,0.25312538146972585,-0.8184301751651102,1.324680938104562,-0.28265239684769305,0.7889031597871448,-1.0317639432861334,92.66055848560025,53.48347156307564,0.5357777783174181,7,-0.5450000762939453,-0.14375019073486328,0.5637495517730713,0.49374961853027344,0.9600000381469727,2,0.0845342299116072,-1.2762380870085694,11.232500076293944,1.918918826036135,11.162500381469727,1.1554780034696246,10.99250030517578,0.0845342299116072
5272,2008-07-17,12.345000267028807,12.46500015258789,11.489999771118164,11.670000076293945,16639200.0,0.062163890843372815,1.1311484636462463,1.8120790076677842,68.30450530361828,41.24152950094099,-1.1582999174711617,-0.8975664471876179,-0.34196729874401655,-0.7596835941043931,17.262207500998947,0.9750003814697266,-0.5287844537009523,0.9625002384185777,-0.15142597501892396,2.0764264518560793,0.40553713169982686,1.5194633451373285,-1.7097932360185535,93.52227325073466,47.47140160134529,0.5569631067187506,7,-0.8062500953674299,-0.8662500381469709,-0.15187501907348455,-0.22875022888183416,0.5249996185302752,3,0.014985780635135892,1.1895744707777554,11.6225004196167,-1.2762380870085694,11.232500076293944,1.918918826036135,11.162500381469727,0.014985780635135892
5273,2008-07-18,12.322500228881836,12.5,12.077500343322756,12.255000114440918,8331200.0,-0.0018226032936641268,-1.0000000000000084,0.10000014128504425,66.30592172712801,44.986794707181,-0.9898490034220497,-0.935015880090349,-0.33113143389525845,-0.7219143990411627,18.119889112145792,0.4224996566772443,-0.45619002616392734,0.9476252079010017,-0.13650244853219284,2.031752864334196,0.4055613796844053,1.489689036117598,-1.5775056105769245,88.95802409369796,37.57501110799448,0.542063828216597,7,-0.7662501335144043,-0.84375,-0.15875005722045898,-0.20625019073486328,0.09499931335449219,4,0.03164937167007276,1.1311484636462463,12.345000267028807,1.1895744707777554,11.6225004196167,-1.2762380870085694,11.232500076293944,0.03164937167007276
5274,2008-07-21,12.010000228881836,12.46500015258789,11.960000038146973,12.354999542236328,5364400.0,-0.025360113142262608,-1.269664992199153,-5.111092273131861,68.07408313725317,48.10166618894469,-0.5721243133993354,-0.6696472962279483,-0.03868069450386713,-0.3948892896588436,18.925793520764277,0.505000114440918,-0.3175347993197022,0.6432501792907708,-0.41790007549936803,1.7044004340809096,0.11267505189570137,1.1738253066858402,-1.1246051800413177,68.58976671053975,10.383735293960036,0.5305751273950693,7,-0.4537501335144043,-0.53125,0.15374994277954102,0.14874982833862305,0.6774997711181641,0,0.06161530033434981,-1.0000000000000084,12.322500228881836,1.1311484636462463,12.345000267028807,1.1895744707777554,11.6225004196167,0.06161530033434981
5275,2008-07-22,12.4399995803833,12.53499984741211,11.97249984741211,12.010000228881836,8577600.0,0.03580344240688649,-1.2277222674404331,-1.2463774125243947,70.68027502163615,51.72806044620486,-0.907473794775834,-1.1206785289600507,-0.4787462118757144,-0.8031650097974143,20.082760620621862,0.5625,-0.1667119948938378,1.050124549865723,-0.08466902334542681,2.184918123076873,0.482727763260149,1.617521336471297,-1.425436135450024,93.2743146539123,29.853826169508636,0.5673967866055747,7,-0.8662495613098145,-0.9462494850158691,-0.27624940872192383,-0.2812495231628418,0.41499996185302734,1,0.01085210879707077,-1.269664992199153,12.010000228881836,-1.0000000000000084,12.322500228881836,1.1311484636462463,12.345000267028807,0.01085210879707077
5276,2008-07-23,12.362500190734865,12.8774995803833,12.25,12.43000030517578,8920000.0,-0.00622985468348769,-3.290588147071002,-0.15697724707076557,76.62244315224767,56.51878668573879,-0.7264810284196113,-1.0563860160176421,-0.42233423735926223,-0.6979449078763746,21.289184126613648,0.6274995803833008,-0.02868384771134025,0.9466251373291037,-0.253765475655209,2.1470157503134164,0.34642983083694645,1.546820443821261,-1.1958931055537043,62.88292176982745,-7.718082454743438,0.6001953064921565,7,-0.617500305175783,-0.6975002288818377,-0.1987500190734881,-0.20375013351440607,0.9324998855590803,2,0.016380132378092993,-1.2277222674404331,12.4399995803833,-1.269664992199153,12.010000228881836,-1.0000000000000084,12.322500228881836,0.016380132378092993
5277,2008-07-24,11.987500190734865,12.3774995803833,11.947500228881836,12.287500381469727,6679600.0,-0.030333669906112193,-1.2631538000145561,4.44443973494984,67.52435518836347,60.36885579583034,-0.2828545697890483,-0.7076245105309464,-0.07119909200496899,-0.2972431249063341,22.30360032535619,0.42999935150146484,0.05427540830032562,0.5652501106262218,-0.6463733785602823,1.7768735998127259,-0.040561633967030275,1.1710618552194738,-0.6155860061294476,4.301074166175493,-67.95420406221199,0.605811744593252,7,-0.10250043869018732,-0.3225002288818377,0.1762499809265119,0.17124986648559393,0.9949998855590803,3,0.04963505798220402,-3.290588147071002,12.362500190734865,-1.2277222674404331,12.4399995803833,-1.269664992199153,12.010000228881836,0.04963505798220402
5278,2008-07-25,12.077500343322756,12.237500190734865,11.9399995803833,12.072500228881836,6555200.0,0.00750783325596549,-1.2036967048958689,-0.016667037539782163,66.23284453870407,63.49641647795175,-0.22659047742493676,-0.7531484767602112,-0.18426852589284337,-0.35991894679714953,21.74530441675102,0.2975006103515643,0.1555041707243987,0.6025002479553248,-0.6275661650615554,1.8325666609722049,-0.012532958553114426,1.217533454463764,-0.5249159112239923,14.666748046875188,-55.2665553660777,0.6150332065084398,7,-0.1687507629394549,-0.41250038146972834,0.057499885559080255,0.0812497138977033,0.9274997711181623,4,0.06561784472848076,-1.2631538000145561,11.987500190734865,-3.290588147071002,12.362500190734865,-1.2277222674404331,12.4399995803833,0.06561784472848076
5279,2008-07-28,11.68000030517578,12.217499732971193,11.63249969482422,12.107500076293945,5980400.0,-0.03291244271143745,-1.2392303452203364,-85.49799732974301,56.31543121947141,65.20823192443103,0.2816558043100912,-0.3343983104900836,0.17781406263045518,0.05987754033329473,20.82635353666117,0.5850000381469727,0.25894157646680327,0.18062520027160467,-1.0451838414424497,1.406434241985659,-0.4322793205854225,0.7935297211286318,1.1974992752075213,3.815310419103236,-59.89508476222793,0.6129045208570273,7,0.3199996948242205,-0.01500034332275213,0.42562484741211115,0.4787497520446795,1.3924999237060565,0,0.06314205631773318,-1.2036967048958689,12.077500343322756,-1.2631538000145561,11.987500190734865,-3.290588147071002,12.362500190734865,0.06314205631773318
5280,2008-07-29,12.3725004196167,12.442500114440918,11.729999542236328,11.74250030517578,7548800.0,0.05928939181055082,-1.1755688179855246,-1.4736852672297232,63.57772242548639,67.0708424126565,-0.25940903085457734,-0.9510220704166805,-0.536661629207428,-0.5981691759976364,19.677740393938247,0.7624998092651385,0.42065074289786963,0.7940002918243412,-0.44325528052537777,2.03125586417406,0.1753725056494826,1.4126280779991998,0.4800991630554208,59.43781468382815,-2.264819887174582,0.618627786174859,7,-0.1887507438659668,-0.7075004577636719,-0.2668752670288086,-0.21375036239624023,0.3099994659423828,1,0.025459654047282676,-1.2392303452203364,11.68000030517578,-1.2036967048958689,12.077500343322756,-1.2631538000145561,11.987500190734865,0.025459654047282676
5281,2008-07-30,12.482500076293945,12.505000114440918,12.2524995803833,12.420000076293945,8759600.0,0.008890656936478392,3.697681020563865,0.09920633118529558,63.27617902059916,66.51213949232105,-0.2621574148381782,-0.9886497755474863,-0.6509674314573317,-0.6728058517960758,18.061489947399423,0.2525005340576172,0.5626439893384454,0.8258749485015873,-0.43343394260470625,2.085183839607881,0.1962205029484405,1.455529394054734,0.3456975086212175,97.42120030648728,36.7424294810498,0.6296544455531464,7,-0.22750043869018555,-0.817500114440918,-0.3768749237060547,-0.32375001907348633,0.22999954223632812,2,0.029841735522983193,-1.1755688179855246,12.3725004196167,-1.2392303452203364,11.68000030517578,-1.2036967048958689,12.077500343322756,0.029841735522983193
5282,2008-07-31,12.21500015258789,12.484999656677244,12.21500015258789,12.399999618530273,10121200.0,-0.021429995759749687,-1.9189219840606861,-2.959991455078125,64.80920962034162,66.34583814712256,-0.016804439760683465,-0.6225243579139459,-0.3894394882733998,-0.3648723295961709,16.334636403184543,0.2699995040893537,0.692163334423638,0.47550001144409215,-0.6942206667506703,1.6452206896388546,-0.10936032765328818,1.0603603505414725,0.5892834745254536,66.76219800783262,3.363055326343357,0.5848603390973808,7,0.03999948501586914,-0.5500001907348633,-0.16250014305114746,-0.05625009536743164,0.9224996566772443,3,0.08841587476175716,3.697681020563865,12.482500076293945,-1.1755688179855246,12.3725004196167,-1.2392303452203364,11.68000030517578,0.08841587476175716
5283,2008-08-01,12.104999542236328,12.342499732971193,11.787500381469727,12.274999618530273,9067600.0,-0.009005371181125876,2.639336368411806,0.9189219840607055,61.585732701035994,65.62491032087621,0.06604442658204235,-0.42586808715433655,-0.27448120946619703,-0.22149323148008904,14.201531096486745,0.5549993515014666,0.7759742112783101,0.29662442207336426,-0.7807740922192394,1.374022936365968,-0.2420748350729376,0.8353236792196661,0.6758484062312338,54.15468426017307,-10.431837410826205,0.538699257146302,8,0.15000009536743164,-0.4399995803833008,-0.05249953269958496,0.05375051498413086,0.9400005340576172,4,0.07249075317978115,-1.9189219840606861,12.21500015258789,3.697681020563865,12.482500076293945,-1.1755688179855246,12.3725004196167,0.07249075317978115
5284,2008-08-04,11.977499961853027,12.079999923706055,11.704999923706055,12.032500267028807,6682400.0,-0.010532803403951685,4.0000127156898895,0.3235310617195197,59.0303037308904,64.33046906634891,0.21059537783192717,-0.2296099059083403,-0.13542440150734691,-0.06556833712147636,12.959844390983328,0.39999961853027344,0.7074459032570353,0.11799983978271555,-0.8832435527939815,1.1192432323594126,-0.38262185650563296,0.6186215360710641,0.7803810215416682,34.062496647239534,-30.19757649370151,0.5006216962883487,8,0.2774996757507324,-0.3125,-0.16312503814697266,0.05749988555908203,1.1675004959106445,0,0.08578586147863598,2.639336368411806,12.104999542236328,-1.9189219840606861,12.21500015258789,3.697681020563865,12.482500076293945,0.08578586147863598
5285,2008-08-05,12.112500190734865,12.142499923706055,11.890000343322756,11.957500457763672,8893200.0,0.011271152520291983,1.3488420576376126,-2.8181613261202507,56.330748144154214,62.075836287671855,0.027104212820685092,-0.31084585578349433,-0.25222472749557845,-0.17593963811437874,11.872489907095831,0.252499580383299,0.6519133828041515,0.20875005722046147,-0.7523067224233007,1.1698068368642236,-0.2717783326014196,0.6892784470423425,0.6228731668884215,50.93752123414986,-9.32814188470659,0.48052838982188095,8,-0.0437502861022967,-0.4475002288818377,-0.320625305175783,-0.10000038146972834,1.3850002288818342,1,0.0792569678456061,4.0000127156898895,11.977499961853027,2.639336368411806,12.104999542236328,-1.9189219840606861,12.21500015258789,0.0792569678456061
5286,2008-08-06,12.484999656677244,12.5600004196167,12.057499885559082,12.1274995803833,8758000.0,0.03075330939745302,-1.0201048180253265,2.3064560786074724,51.98862851281474,60.3496444348331,-0.36452502927293473,-0.61484518660642,-0.6103636317926409,-0.5215936585186718,11.394407194101817,0.5025005340576172,0.6218352227568822,0.5177495479583722,-0.41921898715369643,1.454718083070441,0.04926528040233791,0.9862338155144066,0.2283162276900601,91.22798603063113,33.71626282074902,0.46848426755603395,8,-0.38874959945678533,-0.819999694824217,-0.7856245040893537,-0.564999580383299,0.9075002670288104,2,0.015819001546885092,1.3488420576376126,12.112500190734865,4.0000127156898895,11.977499961853027,2.639336368411806,12.104999542236328,0.015819001546885092
5287,2008-08-07,12.324999809265135,12.484999656677244,12.22249984741211,12.417499542236328,5280800.0,-0.012815366584855159,1.307691017853645,-0.2587404565898277,50.034170628903816,58.549791778188634,-0.16943403724581785,-0.39931629182700057,-0.4453840262291937,-0.3355658917522817,11.290047465507822,0.26249980926513494,0.5349900175967903,0.30949969291686763,-0.5946129155811519,1.2136123014148872,-0.14255661133214126,0.7615559971658765,0.36669975131130705,72.51456443878787,18.196518339856866,0.45205630424900956,8,-0.22874975204467596,-0.6599998474121076,-0.7593746185302717,-0.538749694824217,0.8800001144409197,3,0.03144014728291045,-1.0201048180253265,12.484999656677244,1.3488420576376126,12.112500190734865,4.0000127156898895,11.977499961853027,0.03144014728291045
5288,2008-08-08,12.649999618530273,12.72249984741211,12.265000343322756,12.265000343322756,7222400.0,0.0263691532896273,-1.3766252746463474,-4.162166341900863,58.719342083927536,58.81689298535042,-0.45224277231024423,-0.6258617943777587,-0.7686172305890455,-0.6357766960616544,10.277276021698814,0.4574995040893537,0.439652147192616,0.5516245365142822,-0.2564190980469494,1.3596681710755139,0.14760271923366552,0.9556463537948989,-1.017499923706053,92.87466984589372,38.694591949061866,0.40402181728061604,8,-0.4362497329711914,-0.9849996566772461,-1.0862493515014648,-0.8637495040893555,1.2125005722045916,4,0.03853756564709698,1.307691017853645,12.324999809265135,-1.0201048180253265,12.484999656677244,1.3488420576376126,12.112500190734865,0.03853756564709698
5289,2008-08-11,12.94499969482422,13.295000076293945,12.520000457763672,12.65250015258789,11319600.0,0.023320164837145052,-1.7802730165246843,0.7597405010143727,57.1428609968665,58.101908382170436,-0.6134421570178183,-0.8226522708439248,-1.066687606595833,-0.9058170007499715,10.450572189734352,0.7749996185302734,0.41225157109329835,0.757499647140504,-0.008004732539706794,1.5230040268207148,0.3747474573003977,1.1402518369806103,-1.2906999969482431,75.08893608616069,24.786013473859924,0.38275218984010545,8,-0.4449996948242205,-0.9912495613098162,-1.449374437332155,-1.1874995231628436,0.5574998855590803,0,0.007725019994377247,-1.3766252746463474,12.649999618530273,1.307691017853645,12.324999809265135,-1.0201048180253265,12.484999656677244,0.007725019994377247
5290,2008-08-12,12.69499969482422,13.087499618530273,12.614999771118164,12.850000381469727,7059600.0,-0.019312476314692906,-1.999993944935241,-0.5299177067438644,54.484147654269535,57.12501600813381,-0.3496547061597326,-0.4821897552876582,-0.8096698816432788,-0.6399613072075407,10.633233498026927,0.4724998474121094,0.38214377523511267,0.4343746662139907,-0.21808162028362155,1.086830952711603,0.10814652296518368,0.7606028094627977,-0.9750719818115243,51.51512816224882,2.6876815231977886,0.32622814324880617,8,-0.19499969482422053,-0.7412495613098162,-1.2712495326995867,-0.9374995231628436,0.8500003814697248,1,0.03544708733808921,-1.7802730165246843,12.94499969482422,-1.3766252746463474,12.649999618530273,1.307691017853645,12.324999809265135,0.03544708733808921
5291,2008-08-13,12.604999542236328,12.692500114440918,12.327500343322756,12.61750030517578,8432800.0,-0.007089417467618042,3.4922943296125233,0.0806497262043825,59.02117477640545,56.48190102547425,-0.26870816255870444,-0.33182188507769794,-0.7245946028208756,-0.5406950309251108,11.203072943168833,0.36749935150146484,0.42502289511645763,0.29524955749511683,-0.3003831075167369,0.8908822225069706,-0.002566775010810929,0.5930658900010446,-0.822068934692382,35.664299598612125,-18.01901372231191,0.2978163325059273,8,-0.10499954223632812,-0.6512494087219238,-1.1893742084503174,-0.8474993705749512,0.8000001907348651,2,0.07080530819456321,-1.999993944935241,12.69499969482422,-1.7802730165246843,12.94499969482422,-1.3766252746463474,12.649999618530273,0.07080530819456321
5292,2008-08-14,12.529999732971193,12.677499771118164,12.47249984741211,12.529999732971193,4982400.0,-0.005950004917796958,-2.5652231602340794,-0.0,56.6397576057466,55.932348237108755,-0.16128781976501827,-0.25534333557234845,-0.6612149662468791,-0.4577291670756143,11.155313960773844,0.2049999237060547,0.3731464602473835,0.21099977493286382,-0.39263010806226895,0.8146296579279966,-0.09081516656470257,0.5128147164304302,-0.686586346677247,25.728102752415943,-31.53186924180715,0.301814941497566,8,-0.029999732971193183,-0.5762495994567889,-1.1968746185302752,-0.7724995613098162,0.5700006484985334,3,0.06883481317763285,3.4922943296125233,12.604999542236328,-1.999993944935241,12.69499969482422,-1.7802730165246843,12.94499969482422,0.06883481317763285
5293,2008-08-15,12.712499618530273,12.8774995803833,12.49250030517578,12.59749984741211,6732800.0,0.014565035071697041,-1.3692346516582103,100.0,66.17070610453291,56.72572627862459,-0.2777610263000856,-0.42912902685984733,-0.8615940042204446,-0.6284863182293208,11.168417543759846,0.3849992752075213,0.3176458034199854,0.37399969100952113,-0.2547798576781499,1.0027792396971922,0.0596099166656856,0.6883894653533567,-0.811022764636327,39.79321772267428,-23.226346174601936,0.3143897743438353,8,-0.11999940872192383,-0.7587494850158691,-1.4131243228912354,-0.9549994468688965,0.3125,4,0.038741421432012535,-2.5652231602340794,12.529999732971193,3.4922943296125233,12.604999542236328,-1.999993944935241,12.69499969482422,0.038741421432012535
5294,2008-08-18,12.75,12.897500038146973,12.585000038146973,12.760000228881836,6834800.0,0.0029498826033445003,1.1929836302552503,-0.08695868508782115,57.438417054369026,56.848800601981786,-0.2169759060004015,-0.43041558567856875,-0.89965912691844,-0.6515914591994338,11.475848439551559,0.3125,0.2760349682258667,0.37450008392334055,-0.25995251040033374,1.0089526782470148,0.05727378676150252,0.6917263810851786,-0.7927822172100534,55.592113105881694,-7.554981909443107,0.31722629716183715,8,-0.07375001907348633,-0.65625,-1.450624704360962,-0.992499828338623,0.13500022888183594,0,0.08725491692038156,-1.3692346516582103,12.712499618530273,-2.5652231602340794,12.529999732971193,3.4922943296125233,12.604999542236328,0.08725491692038156
5295,2008-08-19,12.574999809265135,12.672499656677244,12.399999618530273,12.4375,6758000.0,-0.013725505155675721,-1.564699335346873,-13.749666221628662,51.77713226372783,56.82530101874991,0.03411691364062541,-0.2580113208770687,-0.7275106132285547,-0.46330699969739975,11.489753975047623,0.35000038146972656,0.2569355535843485,0.19274988174438334,-0.44743869182401674,0.8329384553127834,-0.1273444050398158,0.5128441685285825,-0.5642707347350289,43.4209821846845,-14.754896357032635,0.3200942867842,8,0.1837501525878924,-0.4574999809265119,-1.2674994468688947,-0.817499637603758,0.36250019073486506,1,0.07375743818578773,1.1929836302552503,12.75,-1.3692346516582103,12.712499618530273,-2.5652231602340794,12.529999732971193,0.07375743818578773
5296,2008-08-20,12.5649995803833,12.837499618530273,12.475000381469727,12.640000343322756,5294400.0,-0.0007952468416314584,-1.8431406281555505,-0.5454608507480485,57.462673516853606,57.65069022852211,0.0633169809668015,-0.2446034396727459,-0.7166685134856348,-0.44062440011021664,10.990602456186654,0.3624992370605469,0.2623352035892026,0.1726246833801266,-0.47263393952906974,0.8178833062893229,-0.15000462807447157,0.49525399483472476,-0.5028996657826408,33.165793504285304,-22.93569870951982,0.3226293114545982,8,0.21500062942504883,-0.3562493324279785,-1.2868742942810059,-0.8074994087219238,0.030000686645506036,2,0.07799447104165758,-1.564699335346873,12.574999809265135,1.1929836302552503,12.75,-1.3692346516582103,12.712499618530273,0.07799447104165758
5297,2008-08-21,12.582500457763672,12.607500076293945,12.425000190734865,12.487500190734865,3087200.0,0.0013928275340091556,1.517248409989255,-1.2666573419459308,60.59935188266485,57.85958020615959,0.0963120570700493,-0.2268748332043895,-0.7206146124503032,-0.4500823713379063,11.152961707132345,0.18249988555908025,0.277762483149786,0.1603755474090569,-0.4606976688484501,0.7814487636665639,-0.1501610607196966,0.4709121555378104,-0.4710845366952796,36.68355483478925,-18.85188786034876,0.3105366081287533,8,0.22874975204467773,-0.1900005340576172,-1.304375171661377,-0.8250002861022949,-0.8700008392333984,3,0.06536850747341094,-1.8431406281555505,12.5649995803833,-1.564699335346873,12.574999809265135,1.1929836302552503,12.75,0.06536850747341094
5298,2008-08-22,12.869999885559082,12.90250015258789,12.595000267028807,12.65999984741211,3370800.0,0.022849149003449254,1.2363581507773425,2.210520503940211,68.49740482035348,59.12119618654703,-0.1751135583670731,-0.4763823628094688,-0.9984343423079167,-0.7300208357371858,11.535649599248115,0.31999969482421875,0.2969352913867418,0.4082499980926517,-0.22131122584607965,1.037811222031383,0.09346938612328692,0.7230306100620165,-0.7112405982816679,93.53229204228425,33.82325816297934,0.31478061196936535,8,-0.16249990463256836,-0.40625,-1.3612496852874756,-1.1474995613098145,-0.5225000381469727,4,0.017871056562224208,1.517248409989255,12.582500457763672,-1.8431406281555505,12.5649995803833,-1.564699335346873,12.574999809265135,0.017871056562224208
5299,2008-08-25,12.417499542236328,12.8125,12.375,12.7524995803833,4178000.0,-0.03515931214812884,-1.083337685427599,-1.5952379871117752,55.586067694096236,59.243631746527775,0.21757196454592176,0.03605084046230367,-0.5478409795147954,-0.274909117490985,12.432979512585627,0.49499988555908203,0.3283602672697086,-0.0811253070831306,-0.5933506413735596,0.43110002720729845,-0.33723797422834423,0.17498736006208304,-0.21329062339825278,8.056782927517157,-50.5822532593191,0.2561126671452142,8,0.19750070571899414,0.046250343322753906,-0.8999993801116943,-0.6949992179870605,-1.1049995422363281,0,0.04892289902871516,1.2363581507773425,12.869999885559082,1.517248409989255,12.582500457763672,-1.8431406281555505,12.5649995803833,0.04892289902871516
5300,2008-08-26,12.6875,12.6875,12.427499771118164,12.462499618530273,3890800.0,0.021743544813132898,1.3111092273131861,-0.6716428532793582,53.85347723432793,58.669443130741385,-0.059903716793460404,-0.2204428659250226,-0.8208412401388774,-0.5390250911129364,12.926279174289885,0.2700004577636719,0.3036079287711093,0.1731251716613773,-0.3421336761478688,0.6883840194706234,-0.08450425224324576,0.4307545955660004,-0.43965943486369063,59.24168902452253,4.529753594383301,0.2576294239046231,8,-0.04874992370605469,-0.22375011444091797,-1.1699998378753662,-0.9649996757507324,-1.9750003814697266,1,0.01556652050300178,-1.083337685427599,12.417499542236328,1.2363581507773425,12.869999885559082,1.517248409989255,12.582500457763672,0.01556652050300178
5301,2008-08-27,12.854999542236328,12.949999809265135,12.572500228881836,12.677499771118164,4241200.0,0.013201934363454404,1.0544177790695362,0.7888865341414827,60.05691641582211,59.049127442971994,-0.2103298335550523,-0.3779842675188547,-0.9801876914878491,-0.7008837777751253,13.500085308923882,0.377499580383299,0.26725739330237275,0.3219997406005852,-0.21488344466722786,0.8588829258683983,0.053558147966677794,0.5904413332344927,-0.5652725966537133,83.47820894928302,29.736857076372146,0.2684415926339068,8,-0.19249963760375977,-0.3912496566772461,-1.3212494850158691,-1.1324992179870605,-2.364999771118164,2,0.006417772127693011,1.3111092273131861,12.6875,-1.083337685427599,12.417499542236328,1.2363581507773425,12.869999885559082,0.006417772127693011
5302,2008-08-28,13.295000076293945,13.3725004196167,12.895000457763672,12.925000190734865,7641200.0,0.034227969640290734,-1.2209334046002658,2.0845090854385733,61.72727291643114,58.555412644294016,-0.5927357338455188,-0.7725335599216052,-1.4103809632101267,-1.135302112867489,14.443201137716372,0.5175008773803711,0.2701037421711856,0.7080002784729,0.09406430812984468,1.3219362488159554,0.40103229330137147,1.0149682636444286,-0.9650622054828766,92.23054529114542,41.644862488587705,0.3069679851715279,8,-0.4212498664855957,-0.7925000190734863,-1.5900001525878906,-1.5724997520446777,-3.190000534057617,3,-0.05265135804799992,1.0544177790695362,12.854999542236328,1.3111092273131861,12.6875,-1.083337685427599,12.417499542236328,-0.05265135804799992
5303,2008-08-29,12.982500076293945,13.332500457763672,12.952500343322756,13.260000228881836,4601200.0,-0.023505076961767957,-1.251855075248534,-0.750000644374741,50.67751321876151,57.8042011070043,-0.2658672398381903,-0.41204866829089326,-1.1041561552452865,-0.8107573274968587,15.834585406707824,0.3800001144409162,0.2555476790601432,0.35162525177002024,-0.24237162913795274,0.9456221326779932,0.05462681131603375,0.6486236922240067,-0.5900084525545388,60.90223766796851,12.861848358475328,0.2969984404539862,8,-0.1087498664855957,-0.48000001907348633,-1.2075002193450928,-1.2599997520446777,-3.7425003051757812,4,-0.09782402852303418,-1.2209334046002658,13.295000076293945,1.0544177790695362,12.854999542236328,1.3111092273131861,12.6875,-0.09782402852303418
5304,2008-09-02,13.005000114440918,13.515000343322756,12.927499771118164,13.255000114440918,8108400.0,0.0017331051811859677,-1.9012324747924378,0.900900405526153,56.10236597412688,58.284782630381976,-0.2775823143017586,-0.37273436845215,-1.1230473193860817,-0.8246718259051669,17.22975823374611,0.5875005722045916,0.25874272967864087,0.32275028228759695,-0.2076391659317931,0.853139730506987,0.05755555817790281,0.5879450063972911,-0.5537079629488737,53.10345190458518,5.275287221626634,0.26519472410969497,9,-0.059999942779541016,-0.43125009536742986,-1.218125343322754,-1.2824997901916504,-3.7925004959106445,1,-0.050557497981004396,-1.251855075248534,12.982500076293945,-1.2209334046002658,13.295000076293945,1.0544177790695362,12.854999542236328,-0.050557497981004396
5305,2008-09-03,13.072500228881836,13.244999885559082,12.952500343322756,13.072500228881836,4733200.0,0.005190320172774543,-1.4374985098824808,-0.0,59.28501184941845,58.48726466733362,-0.298478807932284,-0.3843309310253247,-1.1797934106533,-0.8908507902882334,18.84716109189764,0.29249954223632635,0.2146723137490465,0.3422503948211677,-0.14286213836434314,0.8273629280066785,0.09969412822841228,0.5848066614139231,-0.5361114220433354,53.050391436460906,3.5314147524831796,0.24255626659275534,9,-0.12750005722045898,-0.46250009536743164,-1.2400002479553223,-1.3499999046325684,-4.022500038146973,2,-0.13463378833938477,-1.9012324747924378,13.005000114440918,-1.251855075248534,12.982500076293945,-1.2209334046002658,13.295000076293945,-0.13463378833938477
5306,2008-09-04,12.682499885559082,13.109999656677244,12.447500228881836,13.029999732971193,7716800.0,-0.029833645935695152,1.6108367534088117,-100.0,52.69196867169858,57.60866653278181,0.12286200747454856,0.022371269133035554,-0.7789970308314835,-0.49835079311764474,19.744947104502923,0.6624994277954084,0.19812817080095257,-0.057624959945679066,-0.5295793283598478,0.41432940846848965,-0.29360214415276253,0.1783522242614044,0.8325004577636737,22.01401700086207,-29.253829106967785,0.23597718420708427,9,0.2625002861022949,-0.07249975204467773,-0.7581250667572021,-0.9599995613098145,-3.3774995803833026,3,-0.1553321730577698,-1.4374985098824808,13.072500228881836,-1.9012324747924378,13.005000114440918,-1.251855075248534,12.982500076293945,-0.1553321730577698
5307,2008-09-05,12.712499618530273,12.762499809265135,12.40250015258789,12.654999732971193,4930400.0,0.002365443188795169,3.571416461299134,-0.16546736922991884,50.0,55.55339933052032,0.1265499907449481,0.024127567918799997,-0.7981936980596309,-0.5251321116805592,20.649704956589908,0.3599996566772443,0.21355472248729512,-0.04700021743774485,-0.47716443337667513,0.38316399850118543,-0.26208232540721,0.1680818905317203,0.7811507225036642,27.865115756754328,-23.82749256744335,0.21508210796946528,9,0.23250055313110352,-0.10249948501586914,-0.7524998188018799,-0.9899992942810059,-2.594999313354494,4,-0.17482791851356283,1.6108367534088117,12.682499885559082,-1.4374985098824808,13.072500228881836,-1.9012324747924378,13.005000114440918,-0.17482791851356283
5308,2008-09-08,13.137499809265135,13.234999656677244,12.729999542236328,12.949999809265135,6889200.0,0.03343167775717082,1.6405255809314756,3.260876055263564,56.31621114692977,55.63452638083516,-0.28666032309041434,-0.3820664658024331,-1.1802303012672848,-0.9490004047737717,21.417892692534128,0.5225000381469709,0.22641215767889022,0.35362496376037456,-0.10473752450882046,0.8119874520295696,0.12444371962577705,0.5828062078949721,0.3125045242309614,66.06737354280706,14.25384351602439,0.22918124413459742,9,-0.17874956130981268,-0.5274996757507306,-1.1775000095367414,-1.4724998474121076,-3.260000228881834,0,-0.2308278067406826,3.571416461299134,12.712499618530273,1.6108367534088117,12.682499885559082,-1.4374985098824808,13.072500228881836,-0.2308278067406826
5309,2008-09-09,13.045000076293945,13.552499771118164,13.015000343322756,13.145000457763672,14080000.0,-0.007040893192322262,-5.718749254941357,-0.5333353678385416,57.872697165272506,56.081106373162335,-0.10704598008553923,-0.2969137506368824,-1.0504364686899557,-0.8543383697831821,21.410423862635348,0.5374994277954084,0.23054138136385127,0.25612521171569824,-0.211721361396366,0.7239717848277625,0.022201925159665237,0.49004849827173125,-0.6424999237060547,55.86957711578937,2.8707487452877203,0.23392328655603228,9,-0.06750011444091797,-0.41625022888183594,-1.0850002765655518,-1.380000114440918,-4.242500305175781,1,-0.291682658713849,1.6405255809314756,13.137499809265135,3.571416461299134,12.712499618530273,1.6108367534088117,12.682499885559082,-0.291682658713849
5310,2008-09-10,13.145000457763672,13.510000228881836,13.020000457763672,13.4375,18094400.0,0.007665801524328941,1.2399989536830358,2.9249842644338058,59.4309033105041,56.011549361460325,-0.1512284871459979,-0.3810070670530017,-1.0982360456776483,-0.9537684796803667,21.402551407888126,0.48999977111816406,0.19062843627661508,0.33362555503845215,-0.15789621342810634,0.8251473235050106,0.0878646708051729,0.5793864392717314,-0.7195003128051756,64.56526534545412,8.683527558894582,0.2457608842332793,9,-0.16750049591064453,-0.4237504005432129,-1.1850006580352783,-1.4800004959106445,-3.9125003814697283,2,-0.2991632333425134,-5.718749254941357,13.045000076293945,1.6405255809314756,13.137499809265135,3.571416461299134,12.712499618530273,-0.2991632333425134
5311,2008-09-11,13.4975004196167,13.512499809265135,12.925000190734865,13.032500267028807,8701600.0,0.026816276118486915,1.3737409545240893,-1.589746599371395,63.41641857622892,56.199232212548964,-0.45036604662410795,-0.699055730366883,-1.397553788619124,-1.304041798223981,22.03053908683897,0.5874996185302699,0.23227069449539783,0.6415004730224609,0.07286047463854928,1.2101404714063726,0.3571804738305051,0.9258204722144168,-1.0494602821350103,95.21744610909043,35.382666153289335,0.2843199991919562,9,-0.5200004577636719,-0.6925005912780762,-1.6306254863739014,-1.8325004577636719,-4.042500495910643,3,-0.3295054706883377,1.2399989536830358,13.145000457763672,-5.718749254941357,13.045000076293945,1.6405255809314756,13.137499809265135,-0.3295054706883377
5312,2008-09-12,13.392499923706055,13.5,13.2475004196167,13.352499961853027,75870400.0,-0.007779254872853469,-1.020004348771472,0.08602139511226659,58.09449629034942,57.0233414427254,-0.36887153390592786,-0.5545582936398539,-1.2278084340390087,-1.1927721539222311,22.692464000292663,0.2524995803833008,0.2629460441039697,0.4933749675750736,-0.10138816689241636,1.0881381020425636,0.1959934003413295,0.7907565348088177,-0.9223705935516371,80.54713642698626,23.94317920484138,0.297381567233745,9,-0.41499996185302734,-0.505000114440918,-1.5118749141693115,-1.7274999618530273,-3.462499618530275,4,-0.3052081121385706,1.3737409545240893,13.4975004196167,1.2399989536830358,13.145000457763672,-5.718749254941357,13.045000076293945,-0.3052081121385706
5313,2008-09-15,13.204999923706055,13.5,12.854999542236328,12.899999618530273,12875600.0,-0.014000373423046053,-2.26582131785566,7.625014901175405,63.29113883301873,57.822093982602276,-0.16370627061154153,-0.3460096839307223,-0.9818878920667373,-0.9995506530534559,22.647054269929622,0.6450004577636719,0.25927258336257886,0.28124995231628347,-0.32170466510871876,0.8842045697412857,-0.020227356396217644,0.5827272610287846,-0.713223184732362,50.17924969441414,-12.04652666130874,0.30147730871250106,9,-0.22749996185302734,-0.2962498664855957,-1.3243749141693115,-1.5399999618530273,-3.8924999237060547,0,-0.23381292210289928,-1.020004348771472,13.392499923706055,1.3737409545240893,13.4975004196167,1.2399989536830358,13.145000457763672,-0.23381292210289928
5314,2008-09-16,13.862500190734865,13.962499618530273,13.042499542236328,13.042499542236328,16385600.0,0.04979176606040303,-1.2439008505139952,2.688524026315137,67.53730929012217,58.73901592045824,-0.7674880304851897,-0.9653867103527798,-1.5794570273746213,-1.6480068491983388,22.84532002552012,0.9200000762939453,0.23175851895115684,0.8831252098083517,0.15532204472572708,1.6109283748909764,0.5192236272670403,1.2470267923496632,-1.3495089911182827,90.97070691588222,27.195632923019758,0.36390158254131194,9,-0.680000305175783,-0.7175002098083514,-1.9231252670288104,-2.1975002288818377,-5.2049999237060565,1,-0.2874662258266354,-2.26582131785566,13.204999923706055,-1.020004348771472,13.392499923706055,1.3737409545240893,13.4975004196167,-0.2874662258266354
5315,2008-09-17,13.5024995803833,13.9350004196167,13.5024995803833,13.762499809265135,14072000.0,-0.025969385420977265,-2.32692660382203,-0.3170731990979615,59.13902044994015,59.45535500692954,-0.3800431269903619,-0.5611055552946151,-1.1712577084675662,-1.28315921665968,23.555763139973784,0.43250083923339844,0.2575672171844996,0.4767496109008782,-0.260698356872874,1.2141975786746304,0.1080256270140012,0.8454735947877552,-0.9315280440101716,58.46501070354036,-2.7013509147263335,0.36872398388687616,9,-0.31999969482421875,-0.3574995994567871,-1.2756245136260986,-1.6287493705749512,-4.829999923706055,2,-0.3480836848973793,-1.2439008505139952,13.862500190734865,-2.26582131785566,13.204999923706055,-1.020004348771472,13.392499923706055,-0.3480836848973793
5316,2008-09-18,13.545000076293945,13.667499542236328,12.93000030517578,13.587499618530273,17836800.0,0.0031476020908298707,6.28396503654587,0.163459633936105,53.97455980913186,59.89697276349974,-0.3210986483206959,-0.5548709645756222,-1.1636689155231679,-1.3229513367628591,23.501234953448964,0.7374992370605487,0.268385999142259,0.4702500820159905,-0.26852555565035985,1.2090257196823408,0.10086226318281533,0.8396379008491657,-0.9183674166345313,62.302526999960385,4.8563219904474195,0.3693878188331755,9,-0.19875049591064453,-0.40000009536743164,-1.3181250095367432,-1.6712498664855957,-5.5625,3,-0.3183831654270427,-2.32692660382203,13.5024995803833,-1.2439008505139952,13.862500190734865,-2.26582131785566,13.204999923706055,-0.3183831654270427
5317,2008-09-19,13.404999732971193,14.119999885559082,12.3125,13.952500343322756,20228400.0,-0.010335942601268577,3.0963184376377995,12.882506058702091,57.10680019699095,59.984815991284314,-0.08106131327081734,-0.3690109959209611,-0.9788478495094655,-1.1778357901341607,23.562759107208432,1.807499885559082,0.2626532618784445,0.2891247749328638,-0.4254497962067312,1.0036993460724588,-0.06816251063693457,0.6464120605026622,0.5574998855590803,60.44258933013816,3.2917128326851,0.35728728556979766,9,-0.18874979019165217,-0.18874979019165217,-1.178124666213991,-1.5312495231628436,-5.437499523162844,4,-0.29466616098093923,6.28396503654587,13.545000076293945,-2.32692660382203,13.5024995803833,-1.2439008505139952,13.862500190734865,-0.29466616098093923
5318,2008-09-22,13.100000381469727,13.375,13.037500381469727,13.362500190734865,6756000.0,-0.02275265629071843,1.3478281060819663,0.47945117192943665,51.45929659018427,59.272215927385616,0.24368548147853275,-0.0483774299174069,-0.6198003731232777,-0.8673671299611438,23.072400509306167,0.3674993515014666,0.3012383055709833,-0.027374601364135387,-0.7326304076874326,0.6778812049591618,-0.380002504525784,0.3252533017975132,1.0199995040893555,43.56848859363236,-13.512136425670882,0.3526279031616489,9,0.11624956130981445,0.11624956130981445,-0.8731253147125244,-1.226250171661377,-4.0475006103515625,0,-0.24198473160183953,3.0963184376377995,13.404999732971193,6.28396503654587,13.545000076293945,-2.32692660382203,13.5024995803833,-0.24198473160183953
5319,2008-09-23,13.024999618530273,13.479999542236328,13.005000114440918,13.072500228881836,7991200.0,-0.005725248912629266,-9.857177111716622,0.18095483758460337,49.27202189312893,58.14345132545504,0.352634063310564,0.07849368909036158,-0.49598909451131945,-0.7909101843511745,23.089987736083074,0.47499942779541016,0.3503156565880765,-0.13275036811828578,-0.7569445148038252,0.49144377856725363,-0.4448474414610555,0.17934670522448393,1.0950002670288086,39.41906852790137,-17.420714047796793,0.3120970733427697,9,0.19125032424926758,0.19125032424926758,-0.7518744468688965,-1.1512494087219238,-3.2449998855590803,1,-0.28502876984722614,1.3478281060819663,13.100000381469727,3.0963184376377995,13.404999732971193,6.28396503654587,13.545000076293945,-0.28502876984722614
5320,2008-09-24,12.885000228881836,13.2475004196167,12.640000343322756,13.21500015258789,8240000.0,-0.010748513915444957,2.075946188687254,6.947277545775779,53.36099963372595,57.02618255406583,0.5049776869909195,0.24669619096184192,-0.3100562718720141,-0.6583971524747554,23.336349906222377,0.6075000762939435,0.3427912473043637,-0.28262476921081614,-0.8812185852746293,0.315969046852997,-0.5819216772427236,0.01667213882109131,1.1988496589660649,31.673596964281664,-28.3498462653262,0.2992969080319068,9,0.3312497138977051,0.3312497138977051,-0.5000002384185791,-1.0112500190734863,-2.9300003051757795,2,-0.32809467495212385,-9.857177111716622,13.024999618530273,1.3478281060819663,13.100000381469727,3.0963184376377995,13.404999732971193,-0.32809467495212385
5321,2008-09-25,12.9375,13.202500343322756,12.7475004196167,12.9375,7830800.0,0.004074487402839555,-1.394741729366718,-0.0,53.70675867183254,56.53865615200839,0.4075459015207734,0.21153980836038677,-0.32763831048464453,-0.7155593482088332,23.089550739315577,0.45499992370605646,0.33873650537498,-0.23425002098083425,-0.8248566077894068,0.35635656582773834,-0.5295533143851205,0.06105327242345204,1.1109228900909436,34.578148800639056,-28.29395058738765,0.2953032934042861,9,0.278749942779541,0.278749942779541,-0.4993751049041748,-1.0637497901916504,-2.872500419616699,3,-0.32966186228581673,2.075946188687254,12.885000228881836,-9.857177111716622,13.024999618530273,1.3478281060819663,13.100000381469727,-0.32966186228581673
5322,2008-09-26,12.595000267028807,12.732500076293945,12.390000343322756,12.612500190734865,12202400.0,-0.026473409311783103,1.6601952534739572,-100.0,40.812882236697185,54.04107208575045,0.69847587251002,0.5258700663491975,0.023227313099125624,-0.377884848100118,22.329668278994717,0.5474996566772443,0.3117970584154115,-0.541749763488772,-1.1824445151309053,0.09894498815336128,-0.8620971393098387,-0.22140238766770537,1.4187041652603174,18.807346272399037,-41.85699921450257,0.32034737582106687,9,0.6212496757507342,0.6212496757507342,-0.10062503814697088,-0.7212500572204572,-2.280000686645506,4,-0.36621676005910575,-1.394741729366718,12.9375,2.075946188687254,12.885000228881836,-9.857177111716622,13.024999618530273,-0.36621676005910575
5323,2008-09-29,11.712499618530273,12.574999809265135,11.602499961853027,12.36750030517578,12734000.0,-0.07006753710111013,-1.2228567940848174,37.428773841954154,32.19773319967037,50.11445252014468,1.5052994171087555,1.379051773713952,0.904736958567522,0.49748397424273527,21.901686321500733,0.9925003051757795,0.2110706857332545,-1.3607503890991204,-2.263830208645949,-0.4576705695522918,-1.8122902988725347,-0.9092104793257061,2.267180725113068,5.858837883457163,-53.1230004343496,0.45153990977341435,9,1.1487503051757812,1.1487503051757812,0.8893754482269287,0.16125059127807617,-1.2549991607666016,0,-0.3197438233250385,1.6601952534739572,12.595000267028807,-1.394741729366718,12.9375,2.075946188687254,12.885000228881836,-0.3197438233250385
5324,2008-09-30,12.34749984741211,12.34749984741211,11.75,12.0600004196167,9289200.0,0.05421560295098793,3.156528950292737,-0.4389299639788136,40.677963456510916,48.06322396531922,0.7071621512962558,0.729678652672419,0.28617840280232976,-0.14326339545250732,21.16396487740152,0.6350002288818359,0.15024559910876079,-0.6928751468658447,-1.6525151483711813,0.26676485463949184,-1.172695147618514,-0.21305514611317555,1.5370932809596187,45.28873423973916,-12.45036522373428,0.47982000075266845,9,0.5137500762939453,0.5137500762939453,0.23812508583068848,-0.47374963760375977,-3.1175003051757812,1,-0.2668556482699239,-1.2228567940848174,11.712499618530273,1.6601952534739572,12.595000267028807,-1.394741729366718,12.9375,-0.2668556482699239
5325,2008-10-01,11.3125,12.322500228881836,11.265000343322756,12.322500228881836,17654800.0,-0.08382262483923275,1.0940587047783759,-3.513051266316156,27.973794732066665,45.174250067867526,1.5632319602930362,1.7139375601583478,1.3120698411933205,0.8825869815182532,20.579328571667133,1.0824995040893537,0.05487825635976584,-1.639874982833863,-2.871387305501706,-0.40836266016601996,-2.2556311441677845,-1.0241188214999415,2.48080940171098,2.451595183341642,-48.45871157034513,0.6157561613339216,10,1.380000114440918,1.380000114440918,1.2268750667572021,0.5612502098083496,-2.6024999618530273,2,-0.13546963686442492,3.156528950292737,12.34749984741211,-1.2228567940848174,11.712499618530273,1.6601952534739572,12.595000267028807,-0.13546963686442492
5326,2008-10-02,10.712499618530273,11.19499969482422,10.482500076293944,11.175000190734863,23244400.0,-0.05303870775422992,1.8358217453108543,0.4579212548462696,25.435385833247096,41.65520402745154,1.92122599733794,2.275446518438983,1.898300380333703,1.464946135963043,21.69813707318628,0.8299999237060565,-0.14228978154976168,-2.141375350952149,-3.7277728839991386,-0.5549778179051597,-2.934574117475645,-1.3481765844286535,2.929111239677413,10.22220187717021,-35.4133231250394,0.793198766523495,10,1.2687501907348633,1.5887503623962402,1.8387503623962402,1.1612505912780762,-1.5974998474121094,3,-0.07071175932775842,1.0940587047783759,11.3125,3.156528950292737,12.34749984741211,-1.2228567940848174,11.712499618530273,-0.07071175932775842
5327,2008-10-03,10.489999771118164,11.265000343322756,10.397500038146973,11.032500267028807,19650800.0,-0.02077011485043445,-1.3848806891100267,1.1729725940115474,25.27323021378281,38.74564109674027,1.8849739790881674,2.4484377425190047,2.1162502338424254,1.6693297801661107,23.020874056653323,0.867500305175783,-0.30350627446919987,-2.252750205993653,-4.159804427399896,-0.3456959845874099,-3.2062773166967755,-1.2992230952905306,2.8988822245364236,4.24797899857836,-39.12686091021003,0.9535271107031217,10,1.4487500190734863,1.7687501907348633,2.073125123977661,1.3837504386901855,-1.4799995422363281,4,-0.04051479504365718,1.8358217453108543,10.712499618530273,1.0940587047783759,11.3125,3.156528950292737,12.34749984741211,-0.04051479504365718
5328,2008-10-06,10.104999542236328,10.232500076293944,9.28499984741211,10.010000228881836,22881600.0,-0.036701643210884205,4.414281121083854,-0.1751137815920815,13.991380285716517,34.825569807027776,2.01204353236961,2.734817574162207,2.489231503688327,2.033910892986908,23.842033920964013,1.2049999237060547,-0.4709419494010767,-2.486125421524047,-4.715931270957455,-0.25631957209063927,-3.601028346240751,-1.3712224968073432,2.984744257667497,26.775500239158163,-10.141783997741243,1.1149029247167044,10,1.1612505912780762,1.5975003242492676,2.583125591278076,1.8075008392333984,-1.109999656677246,0,0.020781795908968226,-1.3848806891100267,10.489999771118164,1.8358217453108543,10.712499618530273,1.0940587047783759,11.3125,0.020781795908968226
5329,2008-10-07,9.239999771118164,10.322500228881836,9.239999771118164,10.0625,18885200.0,-0.0856011687583641,-1.6322192256050758,-8.657959724536711,12.756669178133677,30.313977534184197,2.5520544391452322,3.478483977439332,3.344727712823513,2.8696617031205633,24.15351979466154,1.0825004577636719,-0.6810145493879958,-3.1608751773834225,-5.833043552639349,-0.4887068021274956,-4.496959365011385,-1.82479098975546,3.3931747544866546,0.0,-32.779220304422154,1.3360841876279634,10,1.981250286102295,2.440000057220459,3.4481253623962402,2.6725006103515625,-0.9974994659423828,1,0.13176414684025195,4.414281121083854,10.104999542236328,-1.3848806891100267,10.489999771118164,1.8358217453108543,10.712499618530273,0.13176414684025195
5330,2008-10-08,9.212499618530273,9.657500267028807,8.704999923706055,9.09000015258789,24584000.0,-0.0029762070637543436,-1.1344547333237838,-0.1489354794574551,12.045553129388225,25.68495469613483,2.2393139374813025,3.368995446160554,3.3398840423414597,2.8704897930066124,24.594251212882973,0.9525003433227521,-0.8715278071399712,-2.9917502880096443,-5.991963771672246,0.008463195652957722,-4.491857029840945,-1.4916435461783433,2.945630441446413,19.824203579630847,-8.839626938411268,1.5001067418313008,10,1.5062503814697266,2.200000286102295,3.546875476837158,2.7712507247924805,-0.08999919891357422,2,0.001899584741458682,-1.6322192256050758,9.239999771118164,4.414281121083854,10.104999542236328,-1.3848806891100267,10.489999771118164,0.001899584741458682
5331,2008-10-09,9.050000190734863,9.729999542236328,9.020000457763672,9.27750015258789,14346800.0,-0.017639015959203364,-3.939133896140514,-1.857150642273258,11.998255757829952,22.48332953181625,2.0030188935113777,3.35313216566108,3.4639383696993775,3.013444287623045,25.276938538473043,0.7099990844726562,-1.074536488033262,-2.931874704360961,-6.177726014852864,0.31397660613094125,-4.554800359606913,-1.308949049115009,2.555629047438522,13.476570721830747,-10.706144256271529,1.6229256552459514,10,1.5899996757507324,2.362499713897705,3.7274999618530273,2.9337501525878906,-0.7200002670288086,3,-0.037569076842227433,-1.1344547333237838,9.212499618530273,-1.6322192256050758,9.239999771118164,4.414281121083854,10.104999542236328,-0.037569076842227433
5332,2008-10-10,9.30500030517578,9.609999656677246,8.4375,8.8725004196167,23923600.0,0.02817680763167041,1.2494028664241235,-1.9010987168362243,16.593310982432214,20.749504841012012,1.3770673204981652,2.9262353158554646,3.1812872651758024,2.7409420785166656,26.112662703170685,1.172499656677246,-1.3006495748407794,-2.472499608993532,-5.856184237476398,0.9111850194893343,-4.164341923234966,-0.780657294752098,1.8365282426828333,46.02123076082449,23.287262595290713,1.6918423142414334,10,1.0874996185302752,1.9737496376037615,3.472499847412111,2.6787500381469744,-1.0650005340576154,4,-0.020419186225273944,-3.939133896140514,9.050000190734863,-1.1344547333237838,9.212499618530273,-1.6322192256050758,9.239999771118164,-0.020419186225273944
5333,2008-10-13,10.11750030517578,10.217499732971193,9.362500190734863,9.887499809265137,16881200.0,0.08731864302552017,2.9767480543905434,0.5317931948428788,27.3471015134556,19.268297958450304,0.35148589332251134,1.9716555235294617,2.3535536835619375,1.9215943765058014,27.655789632073567,0.9124994277954137,-1.5373323384771584,-1.505624628067018,-4.896804756105308,1.8855554999712716,-3.201214692086163,0.18996543595212678,0.5373031040682825,89.12467380294906,65.67154228623339,1.6955900640191448,10,0.2624998092651385,1.1612496376037615,2.659999847412111,1.8662500381469744,-1.5525007247924805,0,-0.10946380458495097,1.2494028664241235,9.30500030517578,-3.939133896140514,9.050000190734863,-1.1344547333237838,9.212499618530273,-0.10946380458495097
5334,2008-10-14,9.8774995803833,10.8725004196167,9.522500038146973,10.699999809265137,15238400.0,-0.02372134594052866,1.3126316150607655,-3.5760802411547172,26.92750100781447,19.15204310020006,0.22827679818495916,2.000362210701711,2.5793282353095393,2.157234163566569,28.068926125111226,1.3500003814697266,-1.7305327420637422,-1.5463753223419197,-4.850722776809224,1.757972132125385,-3.198549049575572,0.10579840489173264,-1.4399995803833008,59.137549578327196,35.207210700802065,1.6521737272336527,10,-0.026249408721923828,1.4012503623962402,2.9068756103515625,2.106250762939453,-1.7674999237060547,1,-0.08934444265397512,2.9767480543905434,10.11750030517578,1.2494028664241235,9.30500030517578,-3.939133896140514,9.050000190734863,-0.08934444265397512
5335,2008-10-15,8.802499771118164,9.75,8.659999847412111,9.505000114440918,9808000.0,-0.10883319209651854,-1.2075948193523944,0.8541035232023969,22.579577408495325,18.83473105300542,1.0167080677367313,2.8513880814200814,3.62296484022683,3.2239727567682657,28.734636495242494,1.2174997329711896,-1.854858337513896,-2.386375141143798,-5.736483060660671,0.9637327783730747,-4.0614291009022345,-0.7113211813853617,-0.31629976272582994,14.989721076747072,-7.280051829833157,1.6750539597584362,10,1.048750400543213,2.476250171661377,4.000625133514404,3.200000286102295,-0.7174997329711914,2,-0.06361823124151555,1.3126316150607655,9.8774995803833,2.9767480543905434,10.11750030517578,1.2494028664241235,9.30500030517578,-0.06361823124151555
5336,2008-10-16,9.232500076293944,9.28499984741211,8.397500038146973,8.852499961853027,15899600.0,0.04884979453071403,2.659795618600792,-0.540925165450532,27.95804959105476,19.133044317146748,0.39637513598430907,2.1942405403655716,3.153942722093136,2.783896496936011,30.89215568802251,0.8874998092651367,-2.0714173448134687,-1.7407498359680194,-5.006408582818024,1.5249089108819849,-3.3735792093930215,-0.10792046254301724,1.6400003433227557,33.73737007875222,10.57400112010827,1.632829373425002,10,0.4025001525878924,2.026249885559084,3.6168749332427996,2.7699999809265154,-0.3350000381469709,3,-0.011914395425751234,-1.2075948193523944,8.802499771118164,1.3126316150607655,9.8774995803833,2.9767480543905434,10.11750030517578,-0.011914395425751234
5337,2008-10-17,9.454999923706056,9.824999809265137,9.015000343322754,9.077500343322754,13138400.0,0.02409963125626402,-2.2238811635405735,0.9934196491985466,33.79978850126898,21.333978563319242,0.012986728216581866,1.7503869109099153,2.8993600465949836,2.5486402043334095,32.9233615487642,0.8099994659423828,-2.139183967322765,-1.3207499980926496,-4.441750323704909,1.8002503275196098,-2.88125016089878,0.23975016471348098,1.3680004882812486,42.72726151787944,16.65724301912031,1.56050016280613,10,0.18000030517577947,1.8037500381469709,3.4362499713897687,2.5475001335144025,-0.10999965667724965,4,-0.11898466515894357,2.659795618600792,9.232500076293944,-1.2075948193523944,8.802499771118164,1.3126316150607655,9.8774995803833,-0.11898466515894357
5338,2008-10-20,9.93000030517578,9.9350004196167,9.414999961853027,9.7475004196167,8106400.0,0.05023801007959583,4.402598946747848,0.4834439428350489,32.243854247482034,23.499221348802394,-0.5469672851630172,1.0811525542895009,2.3866575863489174,2.060003198785294,35.005658704182515,0.5200004577636719,-2.129915109232197,-0.6872496128082286,-3.6280250778422207,2.2535258522257635,-2.1576373453252256,0.7831381197087683,0.8444900993347186,61.919193164679996,36.698896843349665,1.470387732516996,10,-0.29500007629394354,1.3287496566772479,3.0024995803833026,2.0724997520446795,-0.5750007629394513,0,-0.1701913879274246,-2.2238811635405735,9.454999923706056,2.659795618600792,9.232500076293944,-1.2075948193523944,8.802499771118164,-0.1701913879274246
5339,2008-10-21,9.3125,10.0600004196167,9.292499542236328,9.782500267028807,11448000.0,-0.062185325901140454,-2.009800383338787,-2.5753455438559976,34.350550907244056,25.977554435230818,0.09152335190254313,1.4822571417796944,2.94899288087648,2.6560261681081023,37.349263962489346,0.7675008773803711,-2.123199097219599,-1.1191249370574958,-3.883360537188965,1.6451106630739734,-2.5012427371232313,0.26299286300823965,1.4144505971832277,55.03757906173383,25.824447428682898,1.3821178000657346,10,0.32250022888183594,1.9462499618530273,3.630625009536743,2.690000057220459,0.26749992370605646,1,-0.08026850143535047,4.402598946747848,9.93000030517578,-2.2238811635405735,9.454999923706056,2.659795618600792,9.232500076293944,-0.08026850143535047
5340,2008-10-22,8.657500267028809,9.225000381469727,8.350000381469728,9.0625,15218800.0,-0.07033554179556423,1.3972586454437212,0.8617010699408146,34.05741547923496,28.428572182053596,0.7370231249686121,1.901811127158286,3.5481385463330746,3.2919884225460816,39.429266166511006,0.9624996185302717,-2.0440353981570425,-1.5627496719360359,-4.17968330855852,1.0541839646864481,-2.871216490247278,-0.25428285362479386,2.0228613189736944,17.9824490467439,-13.06974613351214,1.3084668183112418,10,0.9537501335144043,2.5774998664855957,4.506249666213989,3.549999713897705,0.9699993133544922,2,-0.06324003389715871,-2.009800383338787,9.3125,4.402598946747848,9.93000030517578,-2.2238811635405735,9.454999923706056,-0.06324003389715871
5341,2008-10-23,8.672499656677246,8.760000228881836,8.159999847412111,8.725000381469728,19439600.0,0.0017325312371703205,8.795891040163147,0.12963150471068766,35.43086125159064,30.5216333230712,0.7407407552384395,1.6347185306136804,3.4792092113291115,3.252376758667678,41.669145950082594,0.6000003814697248,-1.8670371501439167,-1.3345002651214593,-3.7023638157558167,1.0333632855128991,-2.518432040438638,-0.1505684898042805,1.9146474811439465,26.973666048451594,-7.16054212814549,1.1839317753171792,10,0.8437504768371582,2.4675002098083496,4.491250276565552,3.6150002479553223,-0.2049999237060547,3,-0.06774282407471044,1.3972586454437212,8.657500267028809,-2.009800383338787,9.3125,4.402598946747848,9.93000030517578,-0.06774282407471044
5342,2008-10-24,7.982500076293945,8.439999580383299,7.940000057220459,7.987500190734862,12354800.0,-0.0795617881462869,-10.111081676768494,0.09523896023685112,33.77913936225602,31.236304195160134,1.3671900268891903,2.067442220707168,4.108566910235293,3.9106677017819553,43.48761988543814,0.7324995994567871,-1.6949253921931895,-1.7938748359680172,-3.992883725664006,0.40513405372797173,-2.8933792808160117,-0.6943703911200227,2.459018224102703,2.0047175381351576,-31.69463008043748,1.0995044448479943,10,1.4237501621246338,3.047499895095825,5.263124704360962,4.304999828338623,0.44499969482421875,4,0.11462573794021647,8.795891040163147,8.672499656677246,1.3972586454437212,8.657500267028809,-2.009800383338787,9.3125,0.11462573794021647
5343,2008-10-27,7.96750020980835,8.407500267028809,7.880000114440918,7.997499942779541,11261600.0,-0.0018790938104894517,-4.146344867369439,5.999809269503259,38.82301587773601,32.55802806959586,1.1679638013000044,1.8840888472949686,4.055616874344079,3.8895180968061265,44.350827092508496,0.5275001525878906,-1.5043167673042497,-1.6216247320175174,-3.7635121556136824,0.5202626915786484,-2.692568443815601,-0.5506810202194341,2.2738966311342033,4.013765280660188,-32.54595295833537,1.070943711798083,10,1.002500057220459,2.7124996185302734,5.248749732971191,4.398749828338623,0.38749933242797674,0,0.1728898677058952,-10.111081676768494,7.982500076293945,8.795891040163147,8.672499656677246,1.3972586454437212,8.657500267028809,0.1728898677058952
5344,2008-10-28,9.052499771118164,9.072500228881836,7.982500076293945,8.232500076293945,11414800.0,0.13617816538920602,1.5348822767516546,-27.333566455796802,48.81481577764663,35.47305455505712,-0.05181807389811688,0.5687387452274599,2.9126652862271847,2.782853709109194,44.885029765667895,1.1050000190734863,-1.3353112527502464,-0.37187516689300537,-2.0842432668852595,1.3404929330992488,-1.2280592168891324,0.4843088831031217,0.952757397174226,87.17467835656068,46.49462647090897,0.8561840499961272,10,-0.08249950408935547,1.627500057220459,4.163750171661377,3.3137502670288086,-0.8499994277954102,1,0.03341615893582062,-4.146344867369439,7.96750020980835,-10.111081676768494,7.982500076293945,8.795891040163147,8.672499656677246,0.03341615893582062
5345,2008-10-29,9.779999732971193,10.27750015258789,8.984999656677246,9.142499923706056,17357200.0,0.08036453800022225,-1.7139108242246104,0.777439081122824,54.98974425230301,38.4765761840847,-0.6996539814536504,-0.29456132733565177,2.1401137077730628,2.037579603317708,44.34199185612539,1.2925004959106445,-1.262701136330353,0.43224980831146453,-1.0454437225915942,1.9099433392145233,-0.30659695714006396,1.171096573762993,-1.8999996185302752,79.24920076325775,33.67698624164879,0.7388467654515294,10,-0.7012495994567889,0.7837505340576154,3.436250209808348,2.5862503051757795,-0.907499313354494,2,-0.02044987880632343,1.5348822767516546,9.052499771118164,-4.146344867369439,7.96750020980835,-10.111081676768494,7.982500076293945,-0.02044987880632343
5346,2008-10-30,9.954999923706056,10.2475004196167,9.63249969482422,10.0,9818400.0,0.017893680522800715,1.277776600404068,-0.07058837609036517,54.49205009934166,40.775716361648335,-0.8508675495104328,-0.5578210172556783,1.9214889377923807,1.8475584956158944,43.043759131238644,0.6150007247924787,-1.16247365437302,0.6451249837875377,-0.71981317626026,2.0100631438353345,-0.03734409623636026,1.3275940638114356,-2.0270498085021993,86.54847867568358,39.3380282366508,0.6824690800238985,10,-0.8762497901916522,0.5862503051757795,3.2612500190734846,2.551249980926512,-0.867500305175783,3,-0.032898075924930104,-1.7139108242246104,9.779999732971193,1.5348822767516546,9.052499771118164,-4.146344867369439,7.96750020980835,-0.032898075924930104
5347,2008-10-31,10.0649995803833,10.225000381469727,9.800000190734863,10.029999732971193,10735200.0,0.011049689354120318,1.3943574947749606,-0.7777730682829566,49.59815744117148,42.70397227205827,-0.9669212325106926,-0.739191909288575,1.7676792712649032,1.729212336377703,41.60536929158274,0.4250001907348633,-0.901556069936321,0.7763746500015252,-0.5228562322718879,2.0756055322749383,0.12675920886481862,1.4259900911382317,-2.0900584644317632,91.13657689995986,47.194436181298975,0.6496154411367063,10,-0.9862494468688965,0.24125051498413086,3.1512503623962402,2.4650001525878906,-1.1349992752075195,4,-0.15871832230630578,1.277776600404068,9.954999923706056,-1.7139108242246104,9.779999732971193,1.5348822767516546,9.052499771118164,-0.15871832230630578
5348,2008-11-03,10.3149995803833,10.442500114440918,10.11750030517578,10.145000457763672,8636800.0,0.02483855046424943,-1.8888945403065878,4.857138964577903,53.34352383938503,44.81430259785172,-1.292484436618997,-1.0252159232390845,1.4666026318888719,1.4685224729820767,39.21630621101213,0.3775005340576172,-0.7020679160239496,1.0158746480941776,-0.31416505217483603,2.3459143483631903,0.35085479795967167,1.6808944982286835,-2.2940072836990364,94.81705154144393,50.616037089178334,0.6650198501345064,11,-1.1537494659423828,-0.08749961853027344,2.9012503623962402,2.30625057220459,-1.6475000381469744,0,-0.18298593175463784,1.3943574947749606,10.0649995803833,1.277776600404068,9.954999923706056,-1.7139108242246104,9.779999732971193,-0.18298593175463784
5349,2008-11-04,10.457500457763672,10.619999885559082,10.15999984741211,10.357500076293944,6772000.0,0.013814918388496578,1.1647099478507508,0.5882405740027145,64.75045265533717,48.22464006186307,-1.403030158815044,-1.1297508896311896,1.2882155684849987,1.3128185043810419,36.81921667053626,0.46000003814697266,-0.575889302090042,1.0975004911422737,-0.3290890598034917,2.524090042088039,0.3842057156693901,1.8107952666151572,-2.3396478483691414,90.06119846805512,40.42335293228189,0.7132947754728829,11,-1.2075004577636719,-0.3437504768371582,2.403749465942383,2.347499370574951,-2.457500457763672,1,-0.2010519553902046,-1.8888945403065878,10.3149995803833,1.3943574947749606,10.0649995803833,1.277776600404068,9.954999923706056,-0.2010519553902046
5350,2008-11-05,9.229999542236328,9.99250030517578,9.21500015258789,9.9375,13714800.0,-0.11737995331533013,-1.1084771712762003,-7.074977588738931,49.98048744476467,49.841265194437966,-0.09586079709869466,0.10448531432729524,2.4561224812339866,2.5177686991955284,34.323662080652475,1.2425003051757812,-0.5029220110648609,-0.13087542057037282,-1.5571054708784242,1.2953546297376786,-0.8439904457243994,0.5822396045836538,-0.9620180962719243,1.0675724198692822,-48.49210358218742,0.7131150251540258,11,0.020000457763671875,0.8712506294250488,3.6312503814697266,3.6312503814697266,-1.2549996376037607,2,-0.1113216955441606,1.1647099478507508,10.457500457763672,-1.8888945403065878,10.3149995803833,1.3943574947749606,10.0649995803833,-0.1113216955441606
5351,2008-11-06,8.710000038146973,9.460000038146973,8.667499542236326,9.210000038146973,11265200.0,-0.05633797723497669,-1.7093988112510452,0.706713323664048,44.44444523462947,51.02629918025724,0.48055280638920195,0.6300076529373442,2.9038570066082343,3.016555317574097,32.03002706743177,0.7925004959106463,-0.4226977643401302,-0.6338749170303348,-2.0836184719472737,0.815868637886604,-1.3587466944888043,0.0909968604281346,-0.3008974858068889,2.1767215588971,-46.25416649203806,0.7248717774584695,11,0.5399999618530273,0.8625001907348633,3.9825000762939453,3.9825000762939453,-0.6525001525878906,3,0.018656760132953698,-1.1084771712762003,9.229999542236328,1.1647099478507508,10.457500457763672,-1.8888945403065878,10.3149995803833,0.018656760132953698
5352,2008-11-07,9.114999771118164,9.172499656677246,8.779999732971191,8.850000381469727,6982400.0,0.04649824698018645,1.0657936344608465,-0.529998779296875,43.85832235805237,51.58577767807016,0.28283527729542257,0.22139473971333246,2.4156237773874096,2.590686087899602,29.279668806369667,0.46249961853027344,-0.27526681177675805,-0.21937515735626256,-1.6726770517861027,1.2339267370735785,-0.9460261045711835,0.5072757898586584,-0.5732433787849409,22.919341879360903,-22.821991163282572,0.7266509472149204,11,0.1862502098083496,0.4575004577636719,3.026250123977661,3.1862502098083496,-0.49499988555908203,4,-0.0030170217529821297,-1.7093988112510452,8.710000038146973,-1.1084771712762003,9.229999542236328,1.1647099478507508,10.457500457763672,-0.0030170217529821297
5353,2008-11-10,9.010000228881836,9.452500343322754,8.784999847412111,9.392499923706056,6854400.0,-0.011519423463841494,1.6567155681235815,-1.4433983992629766,47.52960518886183,51.44297650153852,0.6160489881092275,0.2520939535406512,2.444527975476614,2.6677265903090976,27.49509280398063,0.6675004959106428,-0.137324633034277,-0.26899969577789307,-1.6804577811283874,1.1424583895726013,-0.9747287384531411,0.436729346897355,-0.3435492269550604,17.541645399285493,-25.907450771496258,0.7057290426752473,11,0.6337494850158691,0.36625003814697266,3.088749647140503,3.2487497329711914,-0.48000049591064453,0,-0.008879014614185277,1.0657936344608465,9.114999771118164,-1.7093988112510452,8.710000038146973,-1.1084771712762003,9.229999542236328,-0.008879014614185277
5354,2008-11-11,8.994999885559082,9.21500015258789,8.520000457763674,9.0,10782800.0,-0.0016648549324860262,2.195397813347473,0.013072205046374727,53.077972389797765,51.2305574057046,0.6951362229589133,0.20826772255210635,2.3809643937445166,2.659226895907352,26.866878812754045,0.694999694824217,0.08377300637751794,-0.23987505435943568,-1.6275296489197615,1.1477795402008901,-0.9337023516395977,0.45395224292072633,1.625,32.25802899947406,-13.817064276417248,0.6938272972801628,11,0.5750002861022949,0.38125038146972656,2.489375114440918,2.7074999809265137,-0.5199995040893537,1,-0.0364091548070542,1.6567155681235815,9.010000228881836,1.0657936344608465,9.114999771118164,-1.7093988112510452,8.710000038146973,-0.0364091548070542
5355,2008-11-12,8.242500305175781,8.752499580383299,8.210000038146973,8.619999885559082,17568800.0,-0.08365754196299569,-1.4519746980032031,75.49818806027083,46.54341319155578,50.34737552706173,1.3484052001388118,0.9662000253025589,3.0423600568961966,3.3867257023199606,25.64707872024502,0.7849998474121094,0.25099319193942904,-0.9643746614456177,-2.410145933270611,0.48139661037937564,-1.6872602973581152,-0.24148902553312013,2.335499591827393,2.6000213623046875,-43.99555280229487,0.7228856359124969,11,1.172499656677246,1.1337499618530273,3.2081246376037598,3.437499523162842,0.2474994659423828,2,-0.02942072140701113,2.195397813347473,8.994999885559082,1.6567155681235815,9.010000228881836,1.0657936344608465,9.114999771118164,-0.02942072140701113
5356,2008-11-13,9.1225004196167,9.142499923706056,7.887499809265138,8.164999961853027,16297200.0,0.10676373452947674,1.5162923034856146,-2.5364278730891754,58.892358583931966,51.380064542924,0.37760554517501,0.0817266434165127,2.092176138317331,2.488743727580726,23.987021572931223,1.2550001144409189,0.2985297720568063,-0.07887456417083705,-1.525072238020348,1.367323109678674,-0.8019734010955926,0.6442242727539185,1.3607794830322266,78.913750089883,25.575702844387393,0.7230988369247556,11,0.13124942779541016,0.2537498474121094,1.943124532699585,2.289999485015869,-0.7850008010864276,3,-0.12578793775844477,-1.4519746980032031,8.242500305175781,2.195397813347473,8.994999885559082,1.6567155681235815,9.010000228881836,-0.12578793775844477
5357,2008-11-14,8.329999923706055,9.100000381469727,8.314999580383299,8.962499618530273,11146800.0,-0.08687316628744457,-1.3698123745828954,-0.6605737780026534,52.52173697285946,51.28875489108782,1.0036602192589932,0.828079623695114,2.802869738058689,3.2581920321890543,23.095935589413784,0.8075008392334002,0.21562263218002364,-0.8151250600814812,-2.306592318325073,0.6763421981621098,-1.5608586892032772,-0.06939143095968525,1.9975331733398445,28.274758047119374,-30.00940601724695,0.7457336291217956,11,0.9237499237060547,1.046250343322754,2.6962499618530273,3.0824999809265137,-0.027500152587890625,4,-0.032713090113179244,1.5162923034856146,9.1225004196167,-1.4519746980032031,8.242500305175781,2.195397813347473,8.994999885559082,-0.032713090113179244
5358,2008-11-17,8.239999771118164,8.707500457763674,8.159999847412111,8.277500152587889,7092000.0,-0.010804340145521785,-4.544303552976043,0.05928916927010804,43.439645863094746,48.92088746972756,0.8586659026314667,0.8273986116192766,2.7946293812418226,3.3377550975428782,22.381934568185958,0.5475006103515625,0.11312985881096616,-0.8206251859664917,-2.316350432104535,0.6751000601715518,-1.5684878090355134,-0.07276256289746996,1.941131328660889,26.5536625753869,-26.916253243165823,0.7478626230690216,11,0.7000002861022949,1.1362504959106445,2.595625162124634,3.038750171661377,0.2049999237060547,0,0.04611652002380473,-1.3698123745828954,8.329999923706055,1.5162923034856146,9.1225004196167,-1.4519746980032031,8.242500305175781,0.04611652002380473
5359,2008-11-18,8.564999580383299,8.592499732971191,8.047499656677246,8.234999656677246,11951600.0,0.039441725520950266,1.8311675443767927,-8.799908448197307,39.5077723620944,47.75725246054197,0.2648337115538748,0.4674953361242391,2.3761220813553035,3.001387683207719,21.86565629800315,0.5450000762939453,0.043411537123750676,-0.4582503557205211,-1.964793082391882,1.048292370950839,-1.2115217190562007,0.2950210076151585,1.4785136419649199,53.98404058472743,3.6190883017486186,0.7532713633356801,11,0.10875034332275568,0.8112506866455096,2.2643754482269305,2.713750362396242,-0.059999465942381036,1,-0.004086380516850063,-4.544303552976043,8.239999771118164,-1.3698123745828954,8.329999923706055,1.5162923034856146,9.1225004196167,-0.004086380516850063
5360,2008-11-19,8.109999656677246,8.617500305175781,8.092499732971191,8.532500267028809,8520000.0,-0.0531231694100901,-1.295082172249043,-1.2803051758518116,34.802305849133745,46.68590363993133,0.6082143854962911,0.9268973055011926,2.727175649271727,3.4486855731094845,20.55512320737834,0.5250005722045898,-0.0995080097850618,-0.8858752489089969,-2.4395603484901773,0.6678098506721835,-1.6627177986995871,-0.10903269911840674,1.8041527608859873,17.72906989026279,-26.899825038340513,0.7768425497905904,11,0.5600004196166992,1.140000343322754,2.455000400543213,3.168750286102295,-0.024999618530273438,2,0.04500625650359491,1.8311675443767927,8.564999580383299,-4.544303552976043,8.239999771118164,-1.3698123745828954,8.329999923706055,0.04500625650359491
5361,2008-11-20,8.085000038146973,8.667499542236326,8.007499694824219,8.0625,12458000.0,-0.0030825671502575647,-8.96221308938581,-0.053254451226118674,33.458652127689405,45.53038472544656,0.5981346123321174,0.9545673558732304,2.63443139962272,3.4636838625437143,19.071747744651258,0.6599998474121076,-0.34867478801813334,-0.8814998865127563,-2.4824250321098873,0.7194252590843746,-1.6819624593113218,-0.08103731371419087,1.7075532229183743,7.0938484771773,-30.344620316001436,0.8004625727985655,11,0.5850000381469727,1.1649999618530273,2.4800000190734863,3.1937499046325684,0.30500030517578125,3,0.05009273111444723,-1.295082172249043,8.109999656677246,1.8311675443767927,8.564999580383299,-4.544303552976043,8.239999771118164,0.05009273111444723
5362,2008-11-21,8.897500038146973,8.899999618530273,8.024999618530272,8.162500381469728,10822400.0,0.10049474287772786,1.3648686440404973,32.6665960242444,39.17526223674366,44.60212439743343,-0.2776613125093288,0.22570354287590533,1.714586226636559,2.651593740299612,17.212118051737757,0.8750000000000018,-0.39773270793719284,-0.11474988460540736,-1.64814723516362,1.4186474659528052,-0.8814485598845145,0.6519487906736998,0.7807500158103622,99.71993494711782,66.66686716303866,0.7666986752791063,11,-0.346250057220459,0.35249996185302734,1.549375057220459,2.3612499237060547,-0.185000419616701,4,-0.06293907470815019,-8.96221308938581,8.085000038146973,-1.295082172249043,8.109999656677246,1.8311675443767927,8.564999580383299,-0.06293907470815019
5363,2008-11-24,9.345000267028807,9.454999923706056,8.960000038146973,9.125,10687200.0,0.05029505220154307,1.2500016255827613,0.29932023100986854,41.88252318914259,43.35818559736064,-0.7516929998354698,-0.11942973435168547,1.1687722018036162,2.204395325832637,14.903008514070049,0.5574998855590838,-0.35205221976186607,0.26387534141540314,-1.1938125049868713,1.7215631878176785,-0.46496858178573497,0.9927192646165413,0.22580477224699536,92.40071576622671,63.8093180245843,0.7288439232011377,11,-0.6737504005432093,-0.09500026702880682,1.1018748283386248,1.9137496948242205,-0.21750068664550604,0,-0.11155703222276103,1.3648686440404973,8.897500038146973,-8.96221308938581,8.085000038146973,-1.295082172249043,8.109999656677246,-0.11155703222276103
5364,2008-11-25,9.354999542236328,9.59749984741211,9.06999969482422,9.442500114440918,9050800.0,0.0010700133677685741,1.654088563346752,-0.39772939090629617,51.10913963827046,43.86548853588449,-0.7881370936459398,-0.11131150590294325,1.0373518638671761,2.1911265486918,13.472149690001448,0.5275001525878888,-0.33078882864818304,0.25874962806701696,-1.2039564742934026,1.7214557304274356,-0.4726034231131919,0.9901026792472258,-1.4674997329711905,84.74840994316341,50.499465588844906,0.7313530511802094,11,-0.6124997138977051,-0.10499954223632812,1.0918755531311035,1.9037504196166992,-0.25499916076660156,1,-0.09727417337687783,1.2500016255827613,9.345000267028807,1.3648686440404973,8.897500038146973,-8.96221308938581,8.085000038146973,-0.09727417337687783
5365,2008-11-26,9.579999923706056,9.727499961853027,9.135000228881836,9.18000030517578,9950800.0,0.024051351414170252,-1.418367386658674,-4.571394317228191,58.146067566228155,43.782567311695175,-0.8978831153580611,-0.3710895769950593,0.7026471757487638,1.9597807902652296,13.482056049743354,0.5924997329711914,-0.3282432226918779,0.49375000000000213,-0.9519091055382098,1.939409105538214,-0.22907955276910386,1.2165795527691081,-1.6583001136779796,91.42441771815723,50.92428025225019,0.7228295527691061,11,-0.7125000953674334,-0.32999992370605646,0.8668751716613752,1.6787500381469709,-0.5699996948242205,2,-0.11221292461652455,1.654088563346752,9.354999542236328,1.2500016255827613,9.345000267028807,1.3648686440404973,8.897500038146973,-0.11221292461652455
5366,2008-11-28,9.6274995803833,9.654999732971193,9.359999656677246,9.50749969482422,2414000.0,0.004958210548593467,2.3714257687968523,0.2999999999999929,55.14299949335146,44.073818702860954,-0.9680121797316215,-0.4683977458028501,0.5423631697956566,1.9063471316109073,13.492497761475274,0.2950000762939471,-0.36376134529594495,0.5576246738433834,-0.8536107303983833,1.9688600780851493,-0.14799302827749905,1.263242375964266,-1.6335677642822262,94.12626365322448,49.2788988760525,0.7056177021208829,11,-0.7599997520446777,-0.3774995803833008,0.7956256866455078,1.6075005531311035,-0.8374996185302734,4,-0.16021808459792386,-1.418367386658674,9.579999923706056,1.654088563346752,9.354999542236328,1.2500016255827613,9.345000267028807,-0.16021808459792386
5367,2008-12-01,8.467499732971191,9.375,8.465000152587889,9.287500381469727,9239200.0,-0.1204881742893752,-1.206060746178072,-6.833345254273758,45.50724184408959,44.30355158963816,0.2386385507689024,0.5963607433271676,1.5782873194179547,3.051292162716287,13.930166980846648,1.162499427795412,-0.32188118607041716,-0.5225001811981205,-1.876248422932644,0.831248060536403,-1.199374302065383,0.15437393966914215,-0.4042251910400392,0.19798659492530815,-46.11626752751676,0.676874120867262,12,0.40000009536743164,0.7825002670288086,1.8606252670288086,2.6725001335144043,-0.06999969482421875,0,-0.009152570663411574,2.3714257687968523,9.6274995803833,-1.418367386658674,9.579999923706056,1.654088563346752,9.354999542236328,-0.009152570663411574
5368,2008-12-02,8.427499771118164,8.835000038146973,8.002499580383299,8.595000267028809,15276400.0,-0.0047239401375205325,1.5714298338765773,0.2042687359056933,45.319585948760974,44.94930865482334,0.34423208466946065,0.5140596962712145,1.5010211533516902,3.0817197877680123,14.849898938722445,0.8325004577636737,-0.4461387972279738,-0.46812515258789134,-1.6896567583546123,0.7534064531788305,-1.0788909554712518,0.14264065029546913,1.3000001907348633,24.637686768089758,-22.485700573889936,0.6107658028833608,12,0.4375,0.8225002288818359,1.7906253337860107,2.6025002002716064,-0.1700000762939453,1,0.033817841014820216,-1.206060746178072,8.467499732971191,2.3714257687968523,9.6274995803833,-1.418367386658674,9.579999923706056,0.033817841014820216
5369,2008-12-03,8.354999542236326,8.399999618530272,7.519999980926514,7.9375,21356000.0,-0.008602815882630233,2.4679809528104926,-2.4925272009883916,51.045046385870904,46.754057603349686,0.428916278719484,0.44371931072150694,1.4554128904707646,3.141414497799646,16.214922727763557,0.9074997901916504,-0.4685523861621643,-0.43550033569336044,-1.43228015804503,0.5612794866583091,-0.9338902468691952,0.06288957548247431,1.3380004119873057,37.82557501809597,-14.312987404401106,0.49838991117583475,12,0.26875042915344416,0.7150003910064715,1.4700005054473895,2.6450004577636737,-0.19999980926513494,2,0.09245961465848329,1.5714298338765773,8.427499771118164,-1.206060746178072,8.467499732971191,2.3714257687968523,9.6274995803833,0.09245961465848329
5370,2008-12-04,8.202500343322754,8.507499694824219,8.0625,8.189999580383299,9732000.0,-0.0182524485061496,-2.3271014709762063,0.02994197998995367,40.11814911331825,47.494001712864005,0.6659481319511933,0.5431410878729519,1.4901096916386223,3.2789737027665566,16.577987420697777,0.44499969482421875,-0.4126538809128366,-0.5366245746612552,-1.5438880206019157,0.47063887127940607,-1.0402562976315863,-0.03299285169092414,1.4035796119689934,31.96723380143781,-16.091099244134643,0.5036317229703307,12,0.4212496280670166,0.867499589920044,1.622499704360962,2.797499656677246,0.0,3,0.10941786047928459,2.4679809528104926,8.354999542236326,1.5714298338765773,8.427499771118164,-1.206060746178072,8.467499732971191,0.10941786047928459
5371,2008-12-05,8.8725004196167,8.942500114440918,8.027500152587889,8.127499580383299,7334400.0,0.08168241978061719,1.067795989180922,59.59642966126723,55.984563620988546,49.361701866668994,0.13343452258146193,-0.12022464217557527,0.7059713632940987,2.591550783031309,16.21023474637438,0.9149999618530291,-0.3355707280132947,0.12525048255920446,-0.8836440434986947,1.1341450086171037,-0.37919678046974603,0.629697745588155,0.650136336700438,72.91107411231815,21.426986031419673,0.5044472630289498,12,-0.2487504482269287,0.19749951362609863,0.9487497806549072,2.127499580383301,-0.9500002861022958,4,0.015497300959392613,-2.3271014709762063,8.202500343322754,2.4679809528104926,8.354999542236326,1.5714298338765773,8.427499771118164,0.015497300959392613
5372,2008-12-08,9.087499618530273,9.274999618530273,8.892499923706055,8.892499923706055,7950800.0,0.02423208664360499,-2.9230799327047223,0.2617442619593178,59.09823209261755,51.27455841149955,-0.05786394467415512,-0.3556226782351626,0.38802041767058526,2.3486658078662828,15.64591489681238,0.4024991989135742,-0.17184849225929,0.34162468910217214,-0.6652324193237007,1.3484817975280459,-0.16180386511076428,0.8450532433151086,0.35503166677123943,89.31623711011083,33.24607993738327,0.5034285542129369,12,-0.46374964714050293,-0.017499685287475586,0.7225005626678467,1.9125003814697266,-0.7874994277954119,0,-0.03273724007323375,1.067795989180922,8.8725004196167,-2.3271014709762063,8.202500343322754,2.4679809528104926,8.354999542236326,-0.03273724007323375
5373,2008-12-09,8.930000305175781,9.087499618530273,8.727499961853027,8.944999694824219,9538800.0,-0.01733142448042979,1.4000038147069669,-0.07692006729527759,54.06459884161415,51.60294276742662,0.038640340894454894,-0.2154713886374413,0.46706517281366544,2.4774396536928567,15.508389578419285,0.3599996566772461,0.010969904121605367,0.1881253719329834,-0.8149421186372585,1.1911928625032244,-0.31340837335213756,0.6896591172181044,0.4356297279507313,80.34191540771216,23.01613781969254,0.5015337452851205,12,-0.30625033378601074,0.1399996280670166,0.7624998092651367,2.0699996948242188,-0.6424999237060529,1,-0.059630486991156584,-2.9230799327047223,9.087499618530273,1.067795989180922,8.8725004196167,-2.3271014709762063,8.202500343322754,-0.059630486991156584
5374,2008-12-10,8.667499542236326,9.18000030517578,8.567500114440918,9.042499542236328,10491200.0,-0.0293953811835046,-1.130439686199055,25.001017293998085,56.486331326714215,51.41852762970285,0.21608740297821782,0.022383470320267662,0.6259724454287579,2.7143866273297146,15.1727595903992,0.6125001907348615,0.10011765906616432,-0.05800037384033452,-1.0543391968997344,0.9383384492190654,-0.5561697853700345,0.44016903768936544,0.6243052888021854,51.30257824719548,-10.576199467419038,0.4981694115297001,12,-0.07999968528747381,0.4025003910064715,1.0268754959106463,2.3325004577636737,-0.442499160766598,2,-0.047303128822124174,1.4000038147069669,8.930000305175781,-2.9230799327047223,9.087499618530273,1.067795989180922,8.8725004196167,-0.047303128822124174
5375,2008-12-11,8.0,8.577500343322754,7.78000020980835,8.577500343322754,12384800.0,-0.07701177703946005,1.7619035823453935,1.5400009155273364,49.139675322005196,50.751491610664374,0.7106241590003801,0.7070339932523506,1.2133524644004652,3.3453256122767314,14.824605155500906,0.8874993324279767,0.12041739110363281,-0.7133749008178718,-1.73990750837436,0.3131577067386164,-1.2266412045961168,-0.2001085970396268,1.220932637034032,14.71571084966036,-51.858466263016616,0.5132663037782441,12,0.44749999046325684,0.7562501430511475,1.6818749904632568,3.0,0.07250022888183594,3,0.019374966621398926,-1.130439686199055,8.667499542236326,1.4000038147069669,8.930000305175781,-2.9230799327047223,9.087499618530273,0.019374966621398926
5376,2008-12-12,7.9749999046325675,8.172499656677246,7.707499980926514,7.832499980926514,11763600.0,-0.003125011920929066,-1.369425559934494,-0.24675296794830356,38.892226017145006,50.01648985211497,0.5325717569918522,0.6763344043572301,1.1756334071588972,3.33448605030176,15.040069178271843,0.4649996757507324,0.056632026649444,-0.6809999704360967,-1.7390398409965746,0.37703990012438116,-1.2100199057163357,-0.15198003515585778,1.205000400543212,17.06538982777575,-43.4441116542241,0.5290199352802387,12,0.4224998950958261,0.648750066757203,1.700625181198121,3.0250000953674325,0.08500051498413352,4,0.0285267011173298,1.7619035823453935,8.0,-1.130439686199055,8.667499542236326,1.4000038147069669,8.930000305175781,0.0285267011173298
5377,2008-12-15,8.057499885559082,8.185000419616701,7.914999961853027,8.162500381469728,8773200.0,0.01034482531825387,2.599992370634511,-0.7368459798423428,33.003284166931294,48.64801187635612,0.43113568147165005,0.6033043922136727,1.0372527300749503,3.222249974888232,15.259529289141033,0.27000045776367365,-0.07869929576902734,-0.5848749876022339,-1.6673276803494232,0.4975777051449555,-1.1261013339758286,-0.04364864122863921,1.0561004066467277,23.769088459183262,-31.35532170903961,0.5412263463735948,12,0.3399999141693115,0.5662500858306885,1.353750228881836,2.942500114440918,0.06000041961669922,0,-0.01675454594627168,-1.369425559934494,7.9749999046325675,1.7619035823453935,8.0,-1.130439686199055,8.667499542236326,-0.01675454594627168
5378,2008-12-16,8.619999885559082,8.707500457763674,8.057499885559082,8.057499885559082,14345600.0,0.06981073633126966,-1.3111131456163259,-5.357117555698768,41.53225859614689,47.59103545527567,-0.11307792443605713,0.074555208784437,0.4366678011623808,2.6315458579344266,15.01975620879914,0.6500005722045916,-0.19438286063157761,-0.041374993324279075,-1.1073036089993877,1.0245536223508287,-0.5743393011618334,0.49158931451327526,0.4298563941955553,61.969419605920564,10.154691412577819,0.532964307837554,12,-0.12875008583068848,0.0037500858306884766,0.8168752193450928,2.380000114440918,-0.47000026702881037,1,-0.03712293492721619,2.599992370634511,8.057499885559082,-1.369425559934494,7.9749999046325675,1.7619035823453935,8.0,-0.03712293492721619
5379,2008-12-17,8.529999732971191,8.680000305175781,8.407500267028809,8.494999885559082,10452000.0,-0.010440853107047676,-1.5952497729336967,0.06222195095486111,37.51485510040231,47.30178056495168,0.0048685346038972455,0.1705426264393708,0.514637780841463,2.698879155532234,14.64708421764821,0.27250003814697266,-0.16528732843177174,-0.12962515354156423,-1.1963346139588769,0.9370843068757484,-0.6629798837502197,0.4037295766670912,0.4586622948303205,82.24993598464188,33.98134731010151,0.5333547302086562,12,-0.03874993324279785,0.0937502384185791,0.9800002574920654,2.4700002670288086,0.11500072479248225,2,-0.02842899872131588,-1.3111131456163259,8.619999885559082,2.599992370634511,8.057499885559082,-1.369425559934494,7.9749999046325675,-0.02842899872131588
5380,2008-12-18,8.475000381469728,8.640000343322754,8.289999961853027,8.289999961853027,8905200.0,-0.006447755360281304,-2.7837793254187138,5.285749318801141,36.32047685326473,45.11688203520459,0.11464294373920936,0.2680310693787007,0.5576063738089889,2.719604462791459,14.345719673812496,0.35000038146972656,-0.13136446457211903,-0.20287454128265203,-1.2421268164779846,0.8363777339126806,-0.7225006788803174,0.3167515963150134,0.4549151644567839,76.75000345706779,32.86594397464464,0.5196261375976663,12,0.016249418258665216,0.14874958992004217,0.9981248378753644,2.5249996185302717,0.46749973297118963,3,-0.029498523745983052,-1.5952497729336967,8.529999732971191,-1.3111131456163259,8.619999885559082,2.599992370634511,8.057499885559082,-0.029498523745983052
5381,2008-12-19,8.489999771118164,8.807499885559082,8.380000114440918,8.797499656677246,8713200.0,0.0017698394068785817,1.6106828883343185,-1.6621577734590303,50.366749116432004,44.14671726007286,0.04434306176450242,0.3003268651081452,0.5357411153976219,2.6683139118757886,13.829156448109595,0.42749977111816406,-0.13230980882295995,-0.20812513828277623,-1.2139827549974687,0.7977324784319162,-0.7110539466401224,0.29480367007457,0.38351915220834876,64.42575444460353,14.395417447597303,0.5029288083573462,12,-0.0462496280670166,0.13375020027160645,0.9056253433227539,2.510000228881836,0.19999980926513494,4,-0.049175447996666066,-2.7837793254187138,8.475000381469728,-1.5952497729336967,8.529999732971191,-1.3111131456163259,8.619999885559082,-0.049175447996666066
5382,2008-12-22,8.337499618530272,8.680000305175781,8.112500190734862,8.489999771118164,6500000.0,-0.017962327055258243,1.131450942747442,0.49593564014056035,48.58490212384637,43.53786206920977,0.08858311147689335,0.4308099367171785,0.6712411012155481,2.7875388982768516,13.804945373298919,0.5675001144409197,-0.05871394175612821,-0.3326252698898333,-1.3462618157970194,0.6810112760173528,-0.8394435428434264,0.17419300306375973,0.4818785471002407,37.333297729491946,-15.251852765669234,0.5068182729535929,12,0.1062505245208758,0.28625035285949885,0.9775004386901873,2.6625003814697283,0.20750045776367365,0,-0.033283263761334725,1.6106828883343185,8.489999771118164,-2.7837793254187138,8.475000381469728,-1.5952497729336967,8.529999732971191,-0.033283263761334725
5383,2008-12-23,8.302499771118164,8.520000457763674,8.162500381469728,8.385000228881836,5043600.0,-0.004197882940146669,1.0283639590502576,0.5409860669885121,49.164680665232865,42.724345329045185,0.028174131359135046,0.404439580638531,0.6622902630680354,2.790478637142712,14.65557620590042,0.3575000762939453,-0.12704600969567714,-0.315500092506408,-1.289453680529979,0.658453495517163,-0.8024768865181926,0.17147670150537664,0.505000114440918,27.3380811241014,-25.994002703504393,0.48697679401178545,12,-0.04499983787536621,0.32125020027160645,1.012500286102295,2.697500228881836,0.2800006866455096,1,-0.022282381336033108,1.131450942747442,8.337499618530272,1.6106828883343185,8.489999771118164,-2.7837793254187138,8.475000381469728,-0.022282381336033108
5384,2008-12-24,8.444999694824219,8.470000267028809,8.162500381469728,8.297499656677246,1872800.0,0.01716349625226954,2.113904246843218,-1.7878693300041615,53.870702678083774,43.250015035276135,-0.16674113005200297,0.20055159524703825,0.4843264718683109,2.6184575592030086,15.762127958890643,0.30749988555908025,-0.23408493931881047,-0.12750017642974854,-1.0395409310859236,0.7845405782264265,-0.5835205537578361,0.328520200898339,0.3110001945495604,47.84167627202385,-7.8544764302400765,0.45602037732808764,12,-0.1874997615814209,0.17875027656555176,0.713125467300415,2.5550003051757812,0.4250001907348633,2,-0.034931922670731086,1.0283639590502576,8.302499771118164,1.131450942747442,8.337499618530272,1.6106828883343185,8.489999771118164,-0.034931922670731086
5385,2008-12-26,8.505000114440918,8.585000038146973,8.377499580383299,8.444999694824219,2288000.0,0.007104845682051719,-1.1282027455947523,0.40678240067242105,42.71554851342007,43.67482864597336,-0.1649167430782228,0.05890566338528558,0.4234839657852483,2.5268296115451463,17.04078696635812,0.20750045776367365,-0.30556138508101505,-0.013749766349793191,-0.792798543717824,0.7652990110182367,-0.4032741550338077,0.3757746223342213,0.2015597785949712,56.474833964542626,2.83413327963234,0.3895243886840151,12,-0.14375019073486328,0.11874985694885254,0.5199999809265137,2.494999885559082,0.05249977111816406,4,0.016460945495467394,2.113904246843218,8.444999694824219,1.0283639590502576,8.302499771118164,1.131450942747442,8.337499618530272,0.016460945495467394
5386,2008-12-29,8.085000038146973,8.425000190734862,7.947500228881836,8.399999618530272,5534400.0,-0.049382724355384044,1.6164329516031,-5.2499562902328245,31.622365812467862,43.5213932732552,0.3043314760473752,0.3767358541580048,0.8238818401216736,2.9064910365605883,18.597635601964274,0.557499885559082,-0.38567239294287603,-0.35662486553192174,-0.958849430391302,0.2455996993274594,-0.6577371479616119,-0.055512583102231616,0.5740974584045411,18.77130306399577,-29.102678967457184,0.3011122824296905,12,0.29250001907348633,0.5387499332427979,0.875,2.9149999618530273,0.5775003433227557,0,0.10606061499666719,-1.1282027455947523,8.505000114440918,2.113904246843218,8.444999694824219,1.0283639590502576,8.302499771118164,0.10606061499666719
5387,2008-12-30,8.390000343322754,8.397500038146973,8.029999732971191,8.175000190734862,5775600.0,0.03772421814925364,2.1956611878659213,-0.6825410761699272,40.608696315599516,43.41877524208327,0.05750351834851841,0.06917861800440406,0.4952463757160128,2.5650708574059884,19.0161508413124,0.36750030517578125,-0.37027572090783245,-0.04774959087371755,-0.6502704018952308,0.5547712201477957,-0.34900999638447416,0.25351081463703906,0.2235332526037599,69.41180342485119,24.58543651103229,0.3012604055107565,12,-0.012500286102294922,0.2337496280670166,0.5699996948242188,2.609999656677246,0.8924999237060529,1,0.03575676099933678,1.6164329516031,8.085000038146973,-1.1282027455947523,8.505000114440918,2.113904246843218,8.444999694824219,0.03575676099933678
5388,2008-12-31,8.712499618530272,8.760000228881836,8.277500152587889,8.375,7926000.0,0.03843852944108406,1.231209896143423,1.5697645535032878,50.76661156906636,44.89119262749039,-0.2799327296657754,-0.2433511677006006,0.1370590804299905,2.202467963729047,18.673363086673493,0.4825000762939471,-0.28853782368743275,0.26049969196319367,-0.35435499933236514,0.8753543832587516,-0.046927653684585735,0.5679270376109731,-1.192499637603758,94.15377103365363,48.07509692605166,0.30742734564777907,12,-0.3349995613098127,-0.08874964714050115,0.18812537193298517,2.2875003814697283,0.6700000762939489,2,-0.019225199376775692,2.1956611878659213,8.390000343322754,1.6164329516031,8.085000038146973,-1.1282027455947523,8.505000114440918,-0.019225199376775692
5389,2009-01-02,9.1274995803833,9.19499969482422,8.5,8.770000457763674,8695600.0,0.04763270932837482,1.8223375023962782,1.0592578568723972,71.01584397633111,48.74623341894221,-0.6719241901519037,-0.6298001783928413,-0.2896354492338542,1.744660137992625,17.541063599801948,0.6949996948242205,-0.17252907453434396,0.6368746519088742,-0.04565512789061188,1.319404431708361,0.29560976200913025,0.9781395418086181,-1.5826995944976803,94.58916686670251,42.70325152100932,0.34126488989974335,1,-0.5562496185302734,-0.5037496089935303,-0.16687464714050293,1.8725004196166992,-0.12749958038330078,4,-0.05970957520402764,1.231209896143423,8.712499618530272,2.1956611878659213,8.390000343322754,1.6164329516031,8.085000038146973,-0.05970957520402764
5390,2009-01-05,9.100000381469727,9.199999809265137,8.84000015258789,8.930000305175781,6762800.0,-0.0030127855576871365,-1.0571386531953504,0.47552585597481994,70.94974487861425,51.033232948073575,-0.610663104320686,-0.5603441378333631,-0.25327564816829984,1.732748759814271,16.527483074212963,0.3599996566772461,-0.12787924237937887,0.5645004510879517,-0.15526853622425563,1.284269438400159,0.20461595743184802,0.9243849447440553,-1.4891924072265619,92.01601107404703,34.24974849786531,0.3598844936561034,1,-0.5262503623962402,-0.47625041007995605,-0.10375046730041504,1.8999996185302734,-0.4575004577636719,0,-0.025274778710888124,1.8223375023962782,9.1274995803833,1.231209896143423,8.712499618530272,2.1956611878659213,8.390000343322754,-0.025274778710888124
5391,2009-01-06,9.010000228881836,9.082500457763672,8.797499656677246,9.045000076293944,7910000.0,-0.00989012624341834,4.181803995006242,-0.20588136296827148,67.68804043794314,53.1558038718621,-0.49075159576699434,-0.48434741668716086,-0.15576156578284106,1.7838519306724425,16.1977012157573,0.30250072479248047,-0.05605142449582701,0.4676253080368049,-0.2681458263396621,1.203396442413272,0.0997397408485714,0.8355108752250384,-1.3038407445373528,83.76072068429797,20.797885637769383,0.3678855671882335,1,-0.4362502098083496,-0.4225003719329834,0.048749685287475586,1.989999771118164,-0.1700000762939453,1,-0.050222012411525796,-1.0571386531953504,9.100000381469727,1.8223375023962782,9.1274995803833,1.231209896143423,8.712499618530272,-0.050222012411525796
5392,2009-01-07,8.789999961853027,8.914999961853027,8.630000114440918,8.897500038146973,6553200.0,-0.02441734311211119,3.0,3.071444141689529,53.617025248442474,53.65050882555206,-0.22329597568955073,-0.30332972193234653,0.0915952817054233,1.9644785684190396,16.45707938993745,0.38000011444091797,0.025006692775246364,0.26250002384185755,-0.43805433454109277,0.963054382224807,-0.08777715534961672,0.6127772030333318,-0.9942100580133051,55.555555555555635,-7.221761887738062,0.3502771791914748,1,-0.21624994277954102,-0.3424999713897705,0.2687499523162842,2.2100000381469727,-0.16749954223632635,2,-0.014505071778910583,4.181803995006242,9.010000228881836,-1.0571386531953504,9.100000381469727,1.8223375023962782,9.1274995803833,-0.014505071778910583
5393,2009-01-08,8.397500038146973,8.577500343322754,8.274999618530272,8.537500381469728,11034800.0,-0.044653006303689624,1.7500032511585122,1.3023278508188452,47.50236036796572,52.94291523553894,0.20573179018359866,0.04978357881258688,0.5079385004046806,2.312008763258735,16.73169409392466,0.5150003433227557,0.024923657119671816,-0.10337488651275706,-0.7795722330823995,0.5728224600568854,-0.4414735597975792,0.23472378677206507,-0.5174575399817254,13.243285876447302,-45.12642693790162,0.33809867328482124,1,0.17624998092651367,-2.384185791015625e-07,0.6612498760223389,2.6024999618530273,-0.18000030517578125,3,0.1053885352618733,3.0,8.789999961853027,4.181803995006242,9.010000228881836,-1.0571386531953504,9.100000381469727,0.1053885352618733
5394,2009-01-09,8.257499694824219,8.4375,8.0,8.380000114440918,8735600.0,-0.016671669269041955,2.6842075675502035,0.8750008514928261,46.027383611637894,53.310896913118704,0.3535140183415706,0.1660039577919008,0.6356687893412527,2.405169966811169,16.97099423911708,0.4375,0.040566399780937346,-0.22287523746490479,-0.9026532647391683,0.45690278980935783,-0.5627642511020365,0.11701377617222697,-0.29825975799297844,21.45831131272496,-33.1576890847149,0.3398890136371314,1,0.3162503242492676,0.1400001049041748,0.8000001907348633,2.7425003051757812,0.2625007629394549,4,0.13623978705141804,1.7500032511585122,8.397500038146973,3.0,8.789999961853027,4.181803995006242,9.010000228881836,0.13623978705141804
5395,2009-01-12,8.154999732971191,8.332500457763674,8.074999809265138,8.310000419616701,6833600.0,-0.012412953756119949,1.5749966621525797,1.265307393480797,44.07079538468861,54.694055754476565,0.4482875490637426,0.29588150263819557,0.7010015699850669,2.462553490489995,16.369272220361953,0.25750064849853516,0.05547815696524516,-0.333125185966491,-0.9930891385915874,0.32683876665860456,-0.6631071622790383,-0.003143209653943657,-0.1549997329711914,14.318675974641524,-37.443074579481134,0.32998197631254794,1,0.44500017166137695,0.33625006675720215,0.6918752193450928,2.3450000286102295,-0.057499885559080255,0,0.10361744876733936,2.6842075675502035,8.257499694824219,1.7500032511585122,8.397500038146973,3.0,8.789999961853027,0.10361744876733936
5396,2009-01-13,8.202500343322754,8.292499542236326,8.024999618530272,8.100000381469728,6561600.0,0.005824722490120227,-1.1187987929008982,-0.6612871469882293,47.518395919957314,55.46180015496077,0.46847199298870557,0.2806896454840171,0.6104777905630527,2.369914299846833,15.689842768090612,0.2674999237060547,0.043100773647339,-0.29699959754943883,-0.926881839600064,0.3328826445011863,-0.6119407185747523,0.017941523475874632,0.9974994659423828,22.13118598526026,-30.156265665166345,0.3149411210253127,1,0.39749956130981445,0.28874945640563965,0.6443746089935303,2.297499418258667,-0.1550006866455078,1,0.05364212885909625,1.5749966621525797,8.154999732971191,2.6842075675502035,8.257499694824219,1.7500032511585122,8.397500038146973,0.05364212885909625
5397,2009-01-14,7.922500133514403,8.100000381469728,7.864999771118164,8.0625,7328800.0,-0.034135958316208415,1.1860457895402,-1.3658528642804963,43.59191303649998,54.66461142912006,0.7545303266945469,0.5797832319791398,0.839767999600288,2.602410046908923,15.081304839367506,0.33750057220458984,0.05670388311804686,-0.5702498197555554,-1.2225693679723646,0.08206972846125282,-0.89640959386396,-0.24409004564715087,1.253999671936037,8.070219820080156,-45.416223058737046,0.3261597741084043,1,0.609999656677247,0.5687496662139901,0.9243748188018808,2.461250066757203,-0.5025000572204581,2,0.11580940405317297,-1.1187987929008982,8.202500343322754,1.5749966621525797,8.154999732971191,2.6842075675502035,8.257499694824219,0.11580940405317297
5398,2009-01-15,8.300000190734862,8.510000228881836,7.934999942779541,8.172499656677246,10839600.0,0.047649107082185616,1.100455324545024,-0.910718968940823,47.73438328876891,52.07778246383537,0.3490725021121417,0.18665004514945416,0.4068395146163706,2.174527850549474,14.994835550417,0.5875000953674325,0.15319994139064264,-0.17674977779388534,-0.8316203880975888,0.4781208325098172,-0.504185082945737,0.15068552735796636,0.824039613342288,67.44187765771812,12.694420787800624,0.32743530515185143,1,0.23249959945678889,0.1537497043609637,0.5468747615814227,2.0612499713897723,-0.4999999999999991,3,0.0388554483699699,1.1860457895402,7.922500133514403,-1.1187987929008982,8.202500343322754,1.5749966621525797,8.154999732971191,0.0388554483699699
5399,2009-01-16,8.287500381469728,8.432499885559082,8.157500267028809,8.414999961853027,13100400.0,-0.0015060010816730918,2.384622607736233,-0.9999925202327704,46.550361261796546,49.36673983974451,0.2569040068279005,0.1897810846325907,0.35802890109321517,2.1432864857459606,14.903693353645576,0.27499961853027344,0.20263573571544136,-0.17712461948394598,-0.836806085544449,0.48255684657655706,-0.5069653525141984,0.15271611354630643,0.786177821289062,65.50392410827845,10.521604182344504,0.3298407330302517,1,0.18624973297118963,0.16624951362609686,0.5593745708465558,1.8387496471405012,-0.6600003242492694,4,-0.008446533366689657,1.100455324545024,8.300000190734862,1.1860457895402,7.922500133514403,-1.1187987929008982,8.202500343322754,-0.008446533366689657
5400,2009-01-20,8.225000381469728,8.737500190734862,8.142499923706055,8.439999580383299,14208800.0,-0.0075414777825827395,-2.1315794096757665,1.6862737764879194,52.5044783452813,47.67967738500431,0.2036483117959964,0.24516092647326282,0.3968002124051768,2.1569266707237826,14.435361838378459,0.5950002670288068,0.19053817240893878,-0.2271246194839467,-0.8953966384599443,0.44114739949205095,-0.5612606289719455,0.10701139000405213,0.8003306840234377,41.26079509620384,-17.545939223745627,0.33413600948799904,1,0.16499948501586736,0.22874951362609686,0.6037495136260969,1.8224995136260969,-0.7025003433227557,1,0.03586626901058354,2.384622607736233,8.287500381469728,1.100455324545024,8.300000190734862,1.1860457895402,7.922500133514403,0.03586626901058354
5401,2009-01-21,8.072500228881836,8.229999542236326,7.755000114440918,8.147500038146973,14330000.0,-0.018541051126448993,2.9583480689987205,0.3488376219266125,43.99242907080901,46.6102778097117,0.2337615326091953,0.38449246767493506,0.5400740800345236,2.2565097027477243,14.469496615042262,0.4749994277954084,0.07065634269337195,-0.3587497949600227,-1.0478003637042352,0.33030077378418987,-0.7032750793321298,-0.014224510587915518,0.9064175848363298,32.31553076703564,-24.11082408052461,0.3445252843721063,1,0.1737499237060547,0.38124966621398926,0.5293748378753662,1.8612496852874756,-0.5425000190734863,2,0.003096886692035117,-2.1315794096757665,8.225000381469728,2.384622607736233,8.287500381469728,1.100455324545024,8.300000190734862,0.003096886692035117
5402,2009-01-22,8.060000419616701,8.210000038146973,7.852499961853027,7.997499942779541,8704800.0,-0.0015484433460172253,-1.028366702874682,-0.8333418104599501,36.012881653640335,45.33366906367555,0.14731270309644273,0.3954096463720642,0.5299557800194759,2.2084569266431533,14.16030832856312,0.3575000762939453,-0.05762139682954803,-0.35737464427947785,-1.065291172176778,0.35054188361782224,-0.7113329082281279,-0.0034163803308278062,0.8454823321448295,31.043285648003682,-19.759393698842068,0.3539582639486502,1,0.18624973297118963,0.41749954223632635,0.45062446594238104,1.8612496852874738,-0.9275002479553232,3,-0.0015509630631073135,2.9583480689987205,8.072500228881836,-2.1315794096757665,8.225000381469728,2.384622607736233,8.287500381469728,-0.0015509630631073135
5403,2009-01-23,8.117500305175781,8.260000228881836,7.882500171661378,7.934999942779541,5411200.0,0.0071339804671890494,-1.6260882256842093,2.919983520633457,24.430403034760033,42.93400455513356,0.051314220927011434,0.34081309982908436,0.4534245694157537,2.0951138069133535,13.79506168699905,0.3775000572204581,-0.1774333229853493,-0.2906247854232795,-1.0096094346467357,0.42835986380017754,-0.6501171100350085,0.06886753918844946,0.7189534883465125,36.89569084841585,-8.02260678560826,0.35949232461172836,1,0.12874984741210938,0.3599996566772461,0.3931245803833008,1.2749998569488525,-0.8300004005432138,4,-0.08592549463005306,-1.028366702874682,8.060000419616701,2.9583480689987205,8.072500228881836,-2.1315794096757665,8.225000381469728,-0.08592549463005306
5404,2009-01-26,8.149999618530272,8.329999923706055,8.039999961853027,8.085000038146973,8129600.0,0.004003610980312322,-2.7419414381433467,0.3561613770507126,26.010087752464614,40.92725926266422,0.002193017399870101,0.300486025353095,0.40236277106630425,2.0060340483117933,13.353789900601068,0.28999996185302734,-0.23986028021838024,-0.24337546825409184,-0.9712241610732928,0.48447322456511,-0.6072998146636923,0.12054887815550863,0.6215669542471396,40.2035087446831,1.1914181781987168,0.3639243464096008,1,0.09625053405761896,0.3275003433227557,0.40750026702881037,1.2425005435943621,-1.0474996566772443,0,-0.04294471707699621,-1.6260882256842093,8.117500305175781,-1.028366702874682,8.060000419616701,2.9583480689987205,8.072500228881836,-0.04294471707699621
5405,2009-01-27,8.645000457763674,8.689999580383299,8.125,8.135000228881836,12533600.0,0.06073630213527159,-1.1320711260179943,7.84620801971942,42.348016978193485,40.352772713579355,-0.4648786275259251,-0.19340451240902823,-0.08157229629214413,1.4556789693420615,12.85833911562414,0.564999580383299,-0.24581468142855556,0.24462535381317352,-0.49040101076919385,0.9796517183955418,-0.12288782847801016,0.6121385361043572,0.06557212751354768,95.18725686390944,59.28120356456453,0.36751318229118407,1,-0.398750305175783,-0.1675004959106463,-0.08750057220459162,0.5512497425079328,-1.9050006866455096,1,-0.11769813148239283,-2.7419414381433467,8.149999618530272,-1.6260882256842093,8.117500305175781,-1.028366702874682,8.060000419616701,-0.11769813148239283
5406,2009-01-28,8.942500114440918,9.037500381469727,8.595000267028809,8.597499847412111,9822400.0,0.034412913929932065,-1.5285762164135792,0.6764708082292649,53.09644907922525,41.408832273882155,-0.7223312819635321,-0.44624790085204324,-0.3926904311034427,1.1102202452277936,11.97041579296906,0.44250011444091797,-0.2281283516082091,0.4992500066757195,-0.2580201071054926,1.2565201204569325,0.12061494978511256,0.8778850635663265,-1.1875,91.98310266763134,56.14341951255021,0.3786350568906064,1,-0.5462498664855957,-0.4650001525878906,-0.38500022888183594,0.2537500858306885,-2.3475003242492676,2,-0.15879229053638355,-1.1320711260179943,8.645000457763674,-2.7419414381433467,8.149999618530272,-1.6260882256842093,8.117500305175781,-0.15879229053638355
5407,2009-01-29,8.689999580383299,9.012499809265137,8.617500305175781,8.864999771118164,7585200.0,-0.028236011274952677,-1.4687566124162923,-0.5072465370592102,56.29708058779976,42.36024308488558,-0.3905861475257879,-0.17931328883394215,-0.13147466850608147,1.312327533438033,11.03450799063146,0.39499950408935547,-0.19916595668266268,0.23174951076507355,-0.5329279799096458,0.9964270014397938,-0.150589234572287,0.6140882561024341,-0.9093494606018044,69.91335602059424,29.925905407168266,0.38233874533736,1,-0.29374933242797674,-0.21249961853027166,-0.15624952316284002,0.5062506198883074,-2.1499996185302717,3,-0.13348670041291122,-1.5285762164135792,8.942500114440918,-1.1320711260179943,8.645000457763674,-2.7419414381433467,8.149999618530272,-0.13348670041291122
5408,2009-01-30,8.545000076293945,8.824999809265137,8.395000457763674,8.712499618530272,9248400.0,-0.016685789538663953,1.1910799239976,0.9571391981514888,56.17616195620599,43.42977649537553,-0.23152608530680752,-0.05007311308401441,0.023636264167993914,1.398792983200055,10.619900223472545,0.42999935150146307,-0.18748505493780954,0.09512498378753698,-0.6614539275649278,0.8517038951400009,-0.28316447188869454,0.4734144394637685,-0.7392129512786862,50.62655659182278,7.95262441483753,0.378289455676232,1,-0.14874982833862305,-0.06750011444091797,-0.011250019073486328,0.6512501239776611,-1.5075001716613778,4,-0.16530133317976325,-1.4687566124162923,8.689999580383299,-1.5285762164135792,8.942500114440918,-1.1320711260179943,8.645000457763674,-0.16530133317976325
5409,2009-02-02,8.582500457763674,8.672499656677246,8.380000114440918,8.427499771118164,5283600.0,0.004388575908122583,-1.339996337890625,-0.9253797626910405,59.44752664386004,44.20122630632873,-0.24896097250140592,-0.13754915855434113,-0.013585773462919448,1.3038593180045588,10.966394860884748,0.2924995422363281,-0.13531317201325166,0.15987532138824712,-0.5302838779421801,0.8500345207186752,-0.1852042782769665,0.5049549210534607,-0.7520790676193254,50.137015507521944,3.71620675734858,0.345079599665214,2,-0.18625020980835139,-0.10500049591064631,-0.14187550544738947,0.6137497425079328,-1.4250006675720233,0,-0.15088849217125966,1.1910799239976,8.545000076293945,-1.4687566124162923,8.689999580383299,-1.5285762164135792,8.942500114440918,-0.15088849217125966
5410,2009-02-03,8.869999885559082,8.904999732971191,8.412500381469728,8.547499656677246,6530000.0,0.033498329444927366,1.5095513234815225,2.0806374207838316,63.33665642681328,46.350584901440314,-0.4865068904971164,-0.4671122234248415,-0.28279209846245834,0.9584186066275464,11.507351406107741,0.49249935150146307,-0.11517523975914479,0.4588747739791863,-0.1902024015686674,1.107951949527041,0.13433618620525856,0.783413361753114,-1.015436915588226,74.5246497514646,23.99734712531891,0.3245385877739272,2,-0.4249997138977051,-0.3924999237060547,-0.42937493324279785,0.3262503147125244,-1.3849997520446786,1,-0.1992671867542699,-1.339996337890625,8.582500457763674,1.1910799239976,8.545000076293945,-1.4687566124162923,8.689999580383299,-0.1992671867542699
5411,2009-02-04,8.557499885559082,8.670000076293945,8.385000228881836,8.657500267028809,16829600.0,-0.03523111657631128,3.55999755859375,-0.31007848216556366,62.524653051504686,49.296337278980786,-0.10948864764264066,-0.20053196063358314,0.04555282691208973,1.2049435001207343,11.981990610223352,0.4849996566772461,-0.09504670020085548,0.1689997911453247,-0.4210433730973744,0.7590429553880238,-0.12602179097602395,0.46402137326667336,-0.6792781673582482,28.063218460128102,-26.68480017644428,0.2950215821213494,2,-0.09749960899353027,-0.07999992370605469,-0.06499993801116943,0.6387503147125244,-1.1974997520446786,2,-0.21238681142233828,1.5095513234815225,8.869999885559082,-1.339996337890625,8.582500457763674,1.1910799239976,8.545000076293945,-0.21238681142233828
5412,2009-02-05,8.662500381469728,8.710000038146973,8.305000305175781,8.397500038146973,9515600.0,0.012269996764807,1.2500006622744624,-2.6499933243052687,58.011054614245644,53.02752078781252,-0.13414339090337357,-0.33262818345573386,-0.06824925154386463,1.0355852366869982,12.12616884914035,0.4049997329711914,-0.0878396599810376,0.2803752660751364,-0.2939487120038802,0.854699244154153,-0.006786722964372771,0.5675372551146456,-0.7610930900035164,59.58340287215218,6.174997988999728,0.2871619890395083,2,-0.12375020980835139,-0.185000419616701,-0.1618753671646136,0.4074995517730695,-1.7125005722045907,3,-0.23867249641924915,3.55999755859375,8.557499885559082,1.5095513234815225,8.869999885559082,-1.339996337890625,8.582500457763674,-0.23867249641924915
5413,2009-02-06,9.282500267028807,9.282500267028807,8.659999847412111,8.689999580383299,9725600.0,0.07157285520995105,1.1012648040664184,2.2358487510481257,67.33449347098582,57.619121423203765,-0.6386724743689633,-0.9306410098398938,-0.704454213445171,0.3571733203116718,12.093332754673057,0.6225004196166957,-0.021252919018165173,0.8561251401901231,0.15453958158461845,1.5577106987956286,0.5053323608873708,1.2069179194928754,-1.3583711137625247,100.0,46.13374342000719,0.3507927793027526,2,-0.5787501335144025,-0.7637500762939435,-0.7818752527236921,-0.21250033378600897,-2.1150002479553205,4,-0.2954484488319453,1.2500006622744624,8.662500381469728,3.55999755859375,8.557499885559082,1.5095513234815225,8.869999885559082,-0.2954484488319453
5414,2009-02-09,9.38249969482422,9.43000030517578,9.050000190734863,9.182499885559082,4778800.0,0.010772897917451063,1.5762629675008515,0.3375520295131709,69.90540991769043,60.681053972036764,-0.6095575344519553,-0.9929456910017205,-0.8201531849097581,0.18825193847198385,11.738003758653202,0.3800001144409162,0.07774490734360917,0.8998745679855364,0.08418242608840387,1.71556670988267,0.49202849703696927,1.3077206389341036,-1.404035697007437,95.77772352430587,38.651508778753296,0.4078460709485667,2,-0.5149993896484393,-0.7899994850158709,-0.8818746805191058,-0.3124997615814227,-2.042499542236329,0,-0.24993337239171487,1.1012648040664184,9.282500267028807,1.2500006622744624,8.662500381469728,3.55999755859375,8.557499885559082,-0.24993337239171487
5415,2009-02-10,9.0,9.46500015258789,8.890000343322754,9.375,5879600.0,-0.04076735489106631,1.0720702453776891,-1.875001788141032,64.78087823785847,61.97932387855157,-0.19154889020641974,-0.5732875880598893,-0.46537494875332186,0.5046539361820894,11.22190371187393,0.5749998092651367,0.194653002759809,0.47512485980987584,-0.35649588146755207,1.3067456010873038,0.059314489171161,0.8909352304485907,-0.9344438237416774,59.913774676326184,-0.33633252299058825,0.41581037063871407,2,-0.11499977111816406,-0.3899998664855957,-0.4025000333786011,0.06999993324279785,-1.6449999809265137,1,-0.2047222455342611,1.5762629675008515,9.38249969482422,1.1012648040664184,9.282500267028807,1.2500006622744624,8.662500381469728,-0.2047222455342611
5416,2009-02-11,8.642499923706055,9.087499618530273,8.557499885559082,9.074999809265137,8179200.0,-0.03972223069932723,1.3169412348376042,1.153333028157552,58.3632397824006,62.2088971223961,0.13289640787244927,-0.19092238691074215,-0.1418533598579259,0.7926278212437943,10.32823341459414,0.5299997329711914,0.30560226912417576,0.09562480449676514,-0.7232701017851095,0.9145197107786398,-0.3138226486441731,0.5050722576377034,-0.4649882293413672,29.094798528052827,-33.410166905965575,0.40944745314093733,2,0.24250030517578125,-0.03249979019165039,-0.04374992847442627,0.42750000953674316,-1.3449997901916513,2,-0.13393113108588783,1.0720702453776891,9.0,1.5762629675008515,9.38249969482422,1.1012648040664184,9.282500267028807,-0.13393113108588783
5417,2009-02-12,8.84000015258789,8.8725004196167,8.460000038146973,8.560000419616701,5400400.0,0.02285221065956855,1.3913047083832053,-0.6473983978267204,59.97239411909965,62.63070069605096,-0.04591731482385164,-0.33324722387650496,-0.33434168547107923,0.5282794180035388,9.065164616393682,0.41250038146972656,0.35373617927181833,0.24725003242492605,-0.5258891555572305,1.0203892204070826,-0.13931956156615222,0.6338196264160043,-0.5594893815653474,37.810952355195724,-26.779513559502377,0.38656959399107815,2,0.04500007629394531,-0.23000001907348633,-0.2593752145767212,0.22999978065490723,-0.880000114440918,3,-0.16742081374740936,1.3169412348376042,8.642499923706055,1.0720702453776891,9.0,1.5762629675008515,9.38249969482422,-0.16742081374740936
5418,2009-02-13,8.622500419616701,8.962499618530273,8.622500419616701,8.845000267028809,4286000.0,-0.0246040417666189,-2.0561746703928185,-0.7946430700167902,56.20486953760011,62.270405462022076,0.20532395414588578,-0.0952302836627954,-0.11296456492865126,0.6818575404162406,8.731953629192565,0.33999919891357244,0.34292821449640165,0.013625288009645686,-0.7471592389548896,0.7744098149741809,-0.36676697547262194,0.3940175514919133,-0.24723049806893016,16.16919034483169,-49.37839936309524,0.3803922634822675,2,0.26249980926513494,-0.012500286102296698,-0.11187541484832941,0.44749951362609686,-0.5250005722045898,4,-0.193969327800382,1.3913047083832053,8.84000015258789,1.3169412348376042,8.642499923706055,1.0720702453776891,9.0,-0.193969327800382
5419,2009-02-17,8.217499732971191,8.470000267028809,8.082500457763674,8.470000267028809,6661600.0,-0.04697021361971854,2.069298928110091,1.1348346391894069,44.25015796234093,60.149683410414035,0.6181047359616159,0.3206996790355028,0.2936245659153194,1.02113016078885,8.401816599348953,0.5399999618530273,0.33109183958850963,-0.3878753662109382,-1.155498516120776,0.3797477836989005,-0.7716869411658571,-0.0040637912560193,1.2475004196166992,9.764868354975134,-49.884052469494364,0.38381157495491924,2,0.5562505722045898,0.3925004005432129,0.26812517642974854,0.8525002002716064,-0.14999961853027344,1,-0.1277760569537686,-2.0561746703928185,8.622500419616701,1.3913047083832053,8.84000015258789,1.3169412348376042,8.642499923706055,-0.1277760569537686
5420,2009-02-18,8.520000457763674,8.597499847412111,8.239999771118164,8.279999732971191,9007200.0,0.03681177178245032,-1.2343709487550216,-0.95049590959565,44.32505620208415,58.12750598270064,0.2913768983110838,0.04367186959495406,0.0011763775932305265,0.6562285034459343,8.60900296998343,0.38000011444091975,0.33775186808448865,-0.10012464523315323,-0.8480576323228011,0.6478083418564937,-0.47409113877797715,0.2738418483116707,0.9173497009277334,43.532374660520205,-11.529687740431022,0.3739664935448236,2,0.2537498474121076,0.08999967575073065,-0.03437554836273371,0.5499994754791242,-0.1650009155273473,2,-0.13849768095969184,2.069298928110091,8.217499732971191,-2.0561746703928185,8.622500419616701,1.3913047083832053,8.84000015258789,-0.13849768095969184
5421,2009-02-19,8.097499847412111,8.732500076293945,8.097499847412111,8.545000076293945,8959600.0,-0.04958927085110276,-1.8379883982115832,-1.8645786560385071,42.389215164802536,56.39174604387364,0.717184055736654,0.4934403625027599,0.4074278823389772,1.0123995825640169,8.245804110682485,0.6350002288818342,0.322998180943765,-0.5238752365112287,-1.2680286917621846,0.2202782187397272,-0.8959519641367066,-0.15179850888575075,1.312753317260741,1.7044777219299818,-49.35245169738156,0.37207672762547794,2,0.6762504577636701,0.5125002861022931,0.4481250047683698,0.9725000858306867,0.10249996185302734,3,-0.09169494811116563,-1.2343709487550216,8.520000457763674,2.069298928110091,8.217499732971191,-2.0561746703928185,8.622500419616701,-0.09169494811116563
5422,2009-02-20,8.047499656677246,8.175000190734862,7.9375,8.159999847412111,9942400.0,-0.006174768962897148,2.3333154869063577,0.2513969456864157,43.44963509258862,53.73787289071838,0.7496006917197011,0.5717710056012066,0.43333181231464124,1.0005748470676306,7.969530938148027,0.2375001907348615,0.267923436481059,-0.5732503890991207,-1.3194074788649335,0.172906700666692,-0.9463289339820271,-0.20017184421621437,1.3361984538574223,10.731677816131524,-38.71164749404531,0.37307854488290637,2,0.6537504196166992,0.5625004768371582,0.49812519550323486,1.0225002765655518,-0.07999944686889648,4,-0.09319658964390831,-1.8379883982115832,8.097499847412111,-1.2343709487550216,8.520000457763674,2.069298928110091,8.217499732971191,-0.09319658964390831
5423,2009-02-23,7.420000076293945,8.107500076293945,7.394999980926514,8.0625,12117200.0,-0.07797447743444708,-1.0577616682205473,5.711100750222434,36.752134708565876,50.0541756452601,1.2126433271791353,1.2061777009940613,1.0340241697298183,1.5760639820120375,8.111030110763224,0.7125000953674316,0.2188870057247243,-1.16587495803833,-2.0613347660311394,-0.27041515004552075,-1.6136048620347356,-0.7181450540419245,1.9058501098193368,1.8691658755032636,-45.52479758160282,0.4477299039964049,2,1.0099999904632568,1.0099999904632568,1.0918747186660767,1.6499998569488525,0.617500305175783,0,0.07277627443404833,2.3333154869063577,8.047499656677246,-1.8379883982115832,8.097499847412111,-1.2343709487550216,8.520000457763674,0.07277627443404833
5424,2009-02-24,7.800000190734862,7.815000057220459,7.46750020980835,7.492499828338622,12372800.0,0.05121295290211303,1.0592577731498969,-0.47859984266227307,38.05804298430143,47.08497172819821,0.6532556635910458,0.8417700593961248,0.6395422388690273,1.135595940851915,8.421447845667641,0.39499998092651367,0.18437166665891347,-0.7683748722076418,-1.7120815821602848,0.17533183774500216,-1.2402282271839633,-0.29652151723132025,1.4099989830672142,30.280387359306243,-13.11654872738723,0.4718533549763219,2,0.44124960899353116,0.6299998760223398,0.6931246519088754,1.2699997425079355,0.4324998855590829,1,0.03814098069261984,-1.0577616682205473,7.420000076293945,2.3333154869063577,8.047499656677246,-1.8379883982115832,8.097499847412111,0.03814098069261984
5425,2009-02-25,7.627500057220459,7.867499828338622,7.59499979019165,7.78000020980835,13683600.0,-0.022115401191823758,-1.505739566616673,-0.4959348710990502,39.28572017162177,44.96524732700057,0.6823487899847063,0.9846148534851711,0.8167763032341426,1.2625371819424185,9.445876200941449,0.27250003814697177,0.05225802959888881,-0.8899999856948853,-1.9218991194285628,0.14189914803879322,-1.405949552561724,-0.37405041882804646,1.4735991650090838,17.38318203484494,-26.798641482740937,0.5159495668668391,2,0.5512497425079346,0.8025000095367432,0.8362499475479126,1.4424998760223389,1.2774996757507324,2,0.057686011657769765,1.0592577731498969,7.800000190734862,-1.0577616682205473,7.420000076293945,2.3333154869063577,8.047499656677246,0.057686011657769765
5426,2009-02-26,7.522500038146973,7.835000038146973,7.512499809265138,7.7874999046325675,6858800.0,-0.013765980765098718,-1.2631569260936786,1.7377023038246935,36.86635883942698,42.3979100737036,0.683663879645275,1.0306177564187102,0.92619369826404,1.3304855110537837,9.905995125999981,0.32250022888183505,-0.11380979515461753,-0.924000000953674,-2.0258123924069658,0.17781239049961695,-1.474906196680319,-0.37309380522702806,1.4762332296043876,16.346156785238144,-24.81808582183786,0.5509061957266456,2,0.6562497615814209,0.9075000286102295,0.8993748426437378,1.5474998950958252,1.7274999618530273,3,0.11066792952711291,-1.505739566616673,7.627500057220459,1.0592577731498969,7.800000190734862,-1.0577616682205473,7.420000076293945,0.11066792952711291
5427,2009-02-27,7.53000020980835,7.619999885559082,7.352499961853027,7.4749999046325675,9101200.0,0.0009970317877492363,1.2765984213623358,-0.20754842598674256,26.492295069153897,39.096512910542906,0.5261261890346365,0.9821108222543415,0.9206295040562686,1.2891537946425018,10.484834701399556,0.2674999237060547,-0.25062127582977034,-0.8584998607635494,-2.026481031917781,0.30948131039068194,-1.4424904463406651,-0.27450927518643375,1.3725090607335204,23.509963053020495,-9.79010673714959,0.5839905855771156,2,0.5124998092651367,0.8787498474121094,0.8199998140335083,1.2262499332427979,1.7925000190734863,4,0.08897736796661282,-1.2631569260936786,7.522500038146973,-1.505739566616673,7.627500057220459,1.0592577731498969,7.800000190734862,0.08897736796661282
5428,2009-03-02,7.132500171661378,7.494999885559082,7.077499866485597,7.4124999046325675,10135200.0,-0.052788848216657414,-1.14102385406351,-5.090875988347784,22.049709271640793,36.629796389354006,0.7711359153856145,1.3369081142851416,1.2973526195273761,1.6563147360979018,11.73342318022017,0.452500343322753,-0.36007901414345156,-1.1853749036788939,-2.4777118950939974,0.10696208773621052,-1.8315433993864465,-0.5392064079713421,1.6460083541853843,6.962064282480776,-17.673471560462247,0.6461684957075521,3,0.7724997997283927,1.1387498378753653,1.2293748855590811,1.4912497997283927,1.8299994468688956,0,0.11706975366990768,1.2765984213623358,7.53000020980835,-1.2631569260936786,7.522500038146973,-1.505739566616673,7.627500057220459,0.11706975366990768
5429,2009-03-03,7.2874999046325675,7.420000076293945,7.142499923706055,7.144999980926514,13985200.0,0.021731472729160206,-2.7627129602689684,-0.5089287843025059,27.452282093069755,34.755043710574625,0.5256167245615995,1.138275752213315,1.1258501170005184,1.485380793809342,13.082055936508041,0.28749990463256747,-0.5008584390979074,-0.965625143051148,-2.3299013806921893,0.39865109458989334,-1.6477632618716678,-0.2834870242306273,1.3209077552780775,26.58228459333015,6.144450902275622,0.6821381188205206,3,0.617500066757203,0.9837501049041757,1.0743751525878915,1.336250066757203,1.7900004386901864,1,0.10291601875156053,-1.14102385406351,7.132500171661378,1.2765984213623358,7.53000020980835,-1.2631569260936786,7.522500038146973,0.10291601875156053
5430,2009-03-04,7.102499961853027,7.40749979019165,6.8400001525878915,7.394999980926514,13709600.0,-0.02538592730024436,2.574804947097292,-2.0526328117680257,28.758632392287467,33.2405345136285,0.5457949439645287,1.2480582120865122,1.2936303881214286,1.6536480934154696,14.18337208106475,0.5674996376037589,-0.6268460467665768,-1.062250089645385,-2.4859692054481943,0.3614690261574234,-1.7741096475467888,-0.3503905317439804,1.3528169187151136,26.381893412745434,6.748329280035897,0.7118595579014043,3,0.4050002098083496,1.0500001907348633,1.2593750953674316,1.5212500095367432,2.505000114440916,2,0.15909892580219087,-2.7627129602689684,7.2874999046325675,-1.14102385406351,7.132500171661378,1.2765984213623358,7.53000020980835,0.15909892580219087
5431,2009-03-05,6.739999771118164,7.059999942779541,6.697500228881836,7.0250000953674325,11718400.0,-0.05103839390099596,1.0422517995564744,0.9743600193669264,22.295523142946635,30.890077630334954,0.7772159089590822,1.5467152702963176,1.63386004184283,1.9997324994846668,15.478804678882884,0.4049997329711914,-0.6855007075471287,-1.3338752746582028,-2.878893221706093,0.21114267238968765,-2.106384248182149,-0.5613663011342576,1.5214791020923464,4.606998162948628,-12.201499098181461,0.7725089735239453,3,0.6625003814697266,1.3412504196166992,1.621875286102295,1.8837502002716064,2.8050003051757795,3,0.3212166224590025,2.574804947097292,7.102499961853027,-2.7627129602689684,7.2874999046325675,-1.14102385406351,7.132500171661378,0.3212166224590025
5432,2009-03-06,6.59499979019165,6.824999809265138,6.46750020980835,6.702499866485597,10049600.0,-0.02151335101639895,1.0283667412471575,0.37719282101561374,22.730336587197257,29.332100061294,0.7761295500995811,1.6115041545903246,1.759361690966493,2.1232352468904683,17.144620717061727,0.357499599456788,-0.7808165676752186,-1.3755002260208133,-3.027643744085136,0.27664329204350846,-2.201571985052974,-0.549428466988652,1.4475220728128448,12.408722201313054,-4.295552341166456,0.826071759032161,3,0.5725002288818359,1.3712503910064697,1.8418753147125244,2.02875018119812,2.1449999809265137,4,0.40257775500720605,1.0422517995564744,6.739999771118164,2.574804947097292,7.102499961853027,-2.7627129602689684,7.2874999046325675,0.40257775500720605
5433,2009-03-09,6.539999961853027,6.824999809265138,6.505000114440918,6.542500019073486,7407200.0,-0.008339625487239766,-7.827607979321664,0.023256329731551766,25.092811521457577,27.89151878764468,0.7746351995864602,1.52889535985204,1.7949503936479125,2.143226467892216,17.78538531588923,0.31999969482421964,-0.846085480601964,-1.2933750391006473,-2.9422609035573952,0.35551082535610057,-2.1178179713290213,-0.4689321068722734,1.2505184366400846,7.6115235913026895,-9.55866647558938,0.8244429322283737,3,0.627500057220459,1.4262502193450928,1.8968751430511475,2.083750009536743,2.2749996185302734,0,0.42545875890806917,1.0283667412471575,6.59499979019165,1.0422517995564744,6.739999771118164,2.574804947097292,7.102499961853027,0.42545875890806917
5434,2009-03-10,7.0374999046325675,7.0374999046325675,6.5349998474121085,6.605000019073486,9061600.0,0.07607032808583991,1.323700301427324,-172.99599465954572,29.19297747789645,26.770102932786315,0.1761210676303948,0.8924632295812991,1.2788262013540423,1.6170875686430906,17.972904256894605,0.502500057220459,-0.9101410126991469,-0.6786251068115243,-2.191593292549311,0.8343430789262616,-1.4351091996804177,0.07785898605736907,0.5413355836709828,60.63829247581055,44.86936849193714,0.756484092868893,3,0.11375021934509366,0.9287502765655526,1.3993752002716073,1.586250066757203,1.9024996757507333,1,0.2735345989320068,-7.827607979321664,6.539999961853027,1.0283667412471575,6.59499979019165,1.0422517995564744,6.739999771118164,0.2735345989320068
5435,2009-03-11,7.15749979019165,7.244999885559082,7.010000228881836,7.130000114440918,7852800.0,0.017051493738577728,1.3209857937754461,0.06358308214390467,35.58282011170566,26.627487518595057,-0.019623127700898024,0.6612531310471521,1.1392781949617703,1.4860204535834818,18.358911662023793,0.2349996566772461,-0.8873772259572315,-0.46650021076202375,-1.8707855523565904,0.9377851308325429,-1.1686428815593075,0.23564246003526002,0.24352205355266765,88.74596374809495,68.25686671102143,0.7021426707972833,3,-0.11374974250793457,0.8087503910064697,1.2793753147125244,1.4662501811981201,1.7550005912780762,2,0.2682501724641606,1.323700301427324,7.0374999046325675,-7.827607979321664,6.539999961853027,1.0283667412471575,6.59499979019165,0.2682501724641606
5436,2009-03-12,7.485000133514403,7.489999771118164,7.002500057220459,7.1525001525878915,7977200.0,0.04575624909853948,1.8467198405063256,12.091050961488378,42.04947649007401,28.35606323203062,-0.3944867280750355,0.2556993975707913,0.8091722028247501,1.1423790437566437,19.30993208265916,0.4874997138977051,-0.8928591755358823,-0.08112487792968803,-1.4015770218018941,1.239327265942519,-0.7413509498657911,0.579101194006415,-1.0174999237060538,99.5110376773799,74.5743633843417,0.6602260719361034,3,-0.5037500858306876,0.4812500476837167,0.9762499332427987,1.138749837875367,1.119999408721923,3,0.2835671215656974,1.3209857937754461,7.15749979019165,1.323700301427324,7.0374999046325675,-7.827607979321664,6.539999961853027,0.2835671215656974
5437,2009-03-13,7.360000133514403,7.582499980926514,7.21750020980835,7.53000020980835,9866000.0,-0.016700066502378208,1.6545474722393692,-0.5112784542731119,49.01153317348683,31.351821443346843,-0.3309389691619389,0.2784107150708275,0.9202277444818856,1.2467945529011226,20.44255277251301,0.36499977111816406,-0.9003510011134477,-0.13212487697601372,-1.3101947026676113,1.0459449487155839,-0.7211597898218125,0.45691003586978507,-0.8720499324798574,79.35035963040792,49.36856225449825,0.5890349128457986,3,-0.33500003814697177,0.6062500476837167,1.1087499856948861,1.263749837875367,1.4450001716613778,4,0.29687498684000735,1.8467198405063256,7.485000133514403,1.3209857937754461,7.15749979019165,1.323700301427324,7.0374999046325675,0.29687498684000735
5438,2009-03-16,6.949999809265138,7.432499885559082,6.882500171661378,7.335000038146973,15050400.0,-0.05570656478418978,-1.1153855323800288,2.264706212343889,36.13376454547548,32.316430604725255,0.05638022778776097,0.5867710462947295,1.3008351600869288,1.626032874860008,21.66775435244655,0.5499997138977042,-0.8999373952265124,-0.4585001707077021,-1.5314762283342143,0.61447588691881,-0.9949881995209582,0.07798785810555398,-0.4182676170349131,39.6181297333765,9.274474808386923,0.5364880288132562,3,0.07500028610229403,1.0162503719329825,1.5581252574920645,1.673750162124633,1.957500457763671,0,0.2575539584140354,1.6545474722393692,7.360000133514403,1.8467198405063256,7.485000133514403,1.3209857937754461,7.15749979019165,0.2575539584140354
5439,2009-03-17,7.167500019073486,7.202499866485597,6.8499999046325675,7.010000228881836,9858400.0,0.03129499507588429,2.098907778436842,-0.4090901209307865,42.60450244582148,33.854860610673484,-0.20107750167267646,0.3020610009816167,1.0424846589455488,1.3885828331566756,22.91867937547038,0.3524999618530291,-0.8592317066473152,-0.1884999752044676,-1.1955325212714882,0.818532570862553,-0.6920162482379784,0.31501629782904317,-0.5937371152954105,43.34472100635096,10.89231524191991,0.5035162730335104,3,-0.1424999237060547,0.7987501621246338,1.4437501430511475,1.4562499523162842,1.6725001335144043,1,0.22985693155572262,-1.1153855323800288,6.949999809265138,1.6545474722393692,7.360000133514403,1.8467198405063256,7.485000133514403,0.22985693155572262
5440,2009-03-18,7.3400001525878915,7.445000171661378,6.989999771118164,7.1525001525878915,6622000.0,0.02406698752080416,1.2893099717136671,1.1904777763312857,47.128247931855306,36.61405225388556,-0.3758723350925619,0.03860481273333427,0.8311829732110754,1.2073918911242663,24.278010023175447,0.4550004005432138,-0.7523482093625073,0.04300017356872665,-0.8021448450566941,0.8881451921941483,-0.3795723357439842,0.4655726828814375,-0.7258877657238783,66.8942248353693,31.065890968284755,0.42257250931271073,3,-0.3150000572204599,0.6262500286102286,1.390000104904174,1.283749818801879,1.997499465942382,2,0.21798356873756886,2.098907778436842,7.167500019073486,-1.1153855323800288,6.949999809265138,1.6545474722393692,7.360000133514403,0.21798356873756886
5441,2009-03-19,7.355000019073486,7.414999961853027,7.2150001525878915,7.3400001525878915,7444400.0,0.0020435784977888005,1.9629655793581982,0.07999928792317235,47.25274462042419,39.33876425757744,-0.32906488929150157,-0.036758010997436585,0.7796572681303964,1.1834607113226951,25.432098508385348,0.19999980926513583,-0.6870459701086435,0.09512503147125262,-0.6626808945942564,0.8529309575367625,-0.28377793156150233,0.47402799450400757,-0.702152128446973,68.94198796482671,30.25193940786437,0.3789029630327549,3,-0.3112499713897705,0.4224998950958252,1.3925001621246338,1.2687499523162842,1.8425002098083496,3,0.21176075572497943,1.2893099717136671,7.3400001525878915,2.098907778436842,7.167500019073486,-1.1153855323800288,6.949999809265138,0.21176075572497943
5442,2009-03-20,7.297500133514403,7.574999809265138,7.289999961853027,7.315000057220459,10405600.0,-0.007817795433034735,-16.538308048945154,-1.1666719649046011,52.899823310479775,42.428432234135464,-0.1804076283065852,-0.04039839354457886,0.8063024289837317,1.2426215779979541,26.19139505942262,0.28499984741211026,-0.6177574639767798,0.07512512207031197,-0.5867255083253982,0.7369757524660221,-0.2558001931275431,0.40605043726816703,-0.6074661592758899,61.724177620220374,18.235024773108137,0.3309253151978552,3,-0.23875021934509189,0.4174997806549081,1.4500000476837167,1.326249837875367,1.8274998664855966,4,0.1791708646522825,1.9629655793581982,7.355000019073486,1.2893099717136671,7.3400001525878915,2.098907778436842,7.167500019073486,0.1791708646522825
5443,2009-03-23,7.960000038146973,7.96999979019165,7.332499980926514,7.447500228881836,9433200.0,0.09078450051545461,1.394368568286751,-29.285831062668812,60.029829165020935,45.85474908826041,-0.6931946059565215,-0.6960557172496697,0.13266333040734146,0.5858914268148503,25.832761950047946,0.672499656677247,-0.464071829585869,0.7106250286102291,-0.025105862746492846,1.4463559199669511,0.34275958293186815,1.0784904742885901,-1.2342674236409392,99.10716490478157,51.27022779393422,0.36786544567836094,3,-0.5500001907348633,-0.24500012397766113,0.7875001430511475,0.6274998188018799,1.6000003814697266,0,0.10615581193207113,-16.538308048945154,7.297500133514403,1.9629655793581982,7.355000019073486,1.2893099717136671,7.3400001525878915,0.10615581193207113
5444,2009-03-24,8.097499847412111,8.322500228881836,7.875,7.885000228881836,11818400.0,0.017273845302285595,-2.849463071281462,0.41463355632263393,65.05294695435987,49.1292076263331,-0.7426148457837831,-0.8539049791060762,-0.010094259031456332,0.4376951519996588,25.712189420411356,0.44750022888183594,-0.28890798958968666,0.8332498550415055,0.04080167184104333,1.6256980382419686,0.437025763441274,1.229473946641737,-1.297111202364941,83.1144237017868,31.21840045873111,0.3962240916002314,3,-0.511249780654909,-0.4974997043609637,0.650000333786009,0.395000219345091,1.4925003051757795,1,0.10003092743194886,1.394368568286751,7.960000038146973,-16.538308048945154,7.297500133514403,1.9629655793581982,7.355000019073486,0.10003092743194886
5445,2009-03-25,8.067500114440918,8.527500152587889,7.835000038146973,8.069999694824219,11301600.0,-0.0037048142681695984,-1.9625690266804492,-0.011762752331457299,72.32969573536714,52.49367643136567,-0.6369374937108789,-0.83190351970247,0.017495075893364742,0.4450992797197486,25.85371470109019,0.6925001144409162,-0.11852118067111839,0.7812501192092896,-0.07548262558326613,1.6379828640018452,0.3528837468130117,1.2096164916055674,-1.1453425426869748,64.952378045945,6.782366278134894,0.42836637239627795,3,-0.37875008583069025,-0.4674999713897705,0.6243751049041748,0.4249999523162842,1.322500228881836,2,0.0957545741789565,-2.849463071281462,8.097499847412111,1.394368568286751,7.960000038146973,-16.538308048945154,7.297500133514403,0.0957545741789565
5446,2009-03-26,8.354999542236326,8.422499656677246,8.042499542236326,8.125,8622000.0,0.03563674294603114,1.0821937135839985,-92.01526135062882,78.25040370435964,55.74243982368486,-0.8806601876460096,-1.1107869558635137,-0.2706549995936651,0.13365239270125606,25.862471463340853,0.38000011444091975,0.021546275020139838,1.02712457180023,0.04967181658402886,2.00457732701643,0.5383981941921299,1.51585094940833,-1.2723077123989883,86.06055888774232,21.189038793582355,0.4887263776081003,3,-0.6662495136260986,-0.7549993991851789,0.3368756771087664,0.1375005245208758,1.3300008773803729,3,0.11759427051158977,-1.9625690266804492,8.067500114440918,-2.849463071281462,8.097499847412111,1.394368568286751,7.960000038146973,0.11759427051158977
5447,2009-03-27,8.199999809265138,8.347499847412111,8.085000038146973,8.265000343322754,7931200.0,-0.018551734466008107,1.282611580117075,-0.2826115801170893,75.81648928517723,60.15163146142951,-0.6637793661283515,-0.9518191582217259,-0.10909381502782445,0.26180385035027065,25.602789152778012,0.2699995040893537,0.1245547039659094,0.8386248588562033,-0.21123910427891524,1.8884888219913218,0.31369287728864403,1.3635568404237626,-0.9728271471527457,72.59411746632338,0.4597814224939043,0.5249319815675593,3,-0.5112497806549108,-0.7024996280670193,0.4918754100799543,0.38625025749206365,1.057499885559082,4,0.12164639546572031,1.0821937135839985,8.354999542236326,-1.9625690266804492,8.067500114440918,-2.849463071281462,8.097499847412111,0.12164639546572031
5448,2009-03-30,7.96750020980835,8.237500190734862,7.762499809265138,8.1875,7598000.0,-0.02835361034936712,1.96875079162378,3.3845843481323734,65.76272315179465,62.72476709542653,-0.30370687909815075,-0.688874981913778,0.11523103622308462,0.46183884448195656,24.602584748451857,0.4750003814697239,0.17991056334333244,0.5643752574920651,-0.513210839468849,1.64196135445298,0.025582209011608015,1.1031683059725221,-0.6102947986484075,26.79742595314405,-44.858190943294396,0.5387930484804574,3,-0.20875024795532315,-0.4700000286102304,0.6881248950958252,0.6187498569488525,1.0499997138977069,0,0.14527766045951473,1.282611580117075,8.199999809265138,1.0821937135839985,8.354999542236326,-1.9625690266804492,8.067500114440918,0.14527766045951473
5449,2009-03-31,8.037500381469728,8.189999580383299,7.772500038146973,8.024999618530272,8843600.0,0.008785713187080324,1.6299253278545909,-0.056821703914202715,65.17242847810473,64.7296760450098,-0.26520888828600864,-0.7376244458959436,0.03810394673193862,0.35717619529135014,23.548328055270122,0.41749954223632635,0.2191204106707607,0.5968754053115859,-0.5154099642080556,1.7091607748312283,0.040732720551765134,1.1530180900714067,-0.5632654961669914,35.94777108336131,-32.16027990242454,0.5561426847598211,3,-0.1662502288818377,-0.5400002002716091,0.3924996852874738,0.3924996852874738,0.9749994277954084,1,0.18942456807306152,1.96875079162378,7.96750020980835,1.282611580117075,8.199999809265138,1.0821937135839985,8.354999542236326,0.18942456807306152
5450,2009-04-01,8.232500076293945,8.257499694824219,7.75,7.9724998474121085,12691600.0,0.02426123615170006,2.2741972201883973,20.798748855654825,63.50497470220278,66.53547938742965,-0.3579342889942616,-0.8892173872776166,-0.15988882396936432,0.14789572600757772,22.038859961349498,0.5074996948242188,0.3504893844290571,0.7353750944137571,-0.418610371736607,1.8893605605641204,0.15838236133857464,1.3123678274889388,-0.6529386642626935,71.74725986893885,7.2970533004046985,0.5769927330751817,4,-0.3237500190734872,-0.7349998950958261,0.10312485694885254,0.19749999046325684,0.9224996566772479,2,0.16489524005022016,1.6299253278545909,8.037500381469728,1.96875079162378,7.96750020980835,1.282611580117075,8.199999809265138,0.16489524005022016
5451,2009-04-02,8.904999732971191,8.9975004196167,8.372500419616701,8.397500038146973,10638400.0,0.08168838754265617,-1.2421567621198204,1.9519201848659289,73.30317438512787,68.80251839572387,-0.8799842363196024,-1.4663867757510278,-0.8227124746114427,-0.5268162242584502,20.75256431912139,0.7650003433227539,0.46927979785606233,1.2996247529983522,0.043062763855235886,2.5561867421414686,0.6713437584267936,1.9279057475699108,-1.230644446884276,92.58511779307224,28.77959834692922,0.6282809945715582,4,-0.739999532699585,-1.172499418258667,-0.6006247997283936,-0.47499966621398926,-0.034999847412109375,3,0.054463854564287484,2.2741972201883973,8.232500076293945,1.6299253278545909,8.037500381469728,1.96875079162378,7.96750020980835,0.054463854564287484
5452,2009-04-03,9.25,9.25,8.8149995803833,8.829999923706055,9936000.0,0.03874231076632473,1.0714301933233727,0.8275868548835671,85.3846390854111,71.61971949798945,-1.0268839596512453,-1.688871897714046,-1.1534253362113844,-0.8785117757641494,19.22831771784308,0.4350004196166992,0.5779368342113624,1.5118750095367428,0.14832814227231594,2.8754218768011706,0.8301015759045285,2.1936484431689562,-1.5,100.0,31.766168298122892,0.6817734336322138,4,-0.75,-1.3912498950958252,-0.9456250667572021,-0.8199999332427979,-0.38500022888183594,4,0.04702707239099446,-1.2421567621198204,8.904999732971191,2.2741972201883973,8.232500076293945,1.6299253278545909,8.037500381469728,0.04702707239099446
5453,2009-04-06,9.322500228881836,9.332500457763672,9.047499656677246,9.125,8149600.0,0.007837862581820065,1.6206887479940018,0.47023855477495563,84.70211788005287,73.80296071195534,-0.9898855975030045,-1.625569700419038,-1.2123548020947599,-0.955677132372486,17.66520068997511,0.2850008010864258,0.6989495917251656,1.4452502250671388,0.02961488646974253,2.860885563664535,0.7374325557684411,2.1530678943658375,-1.362500228881836,99.36807418710211,26.829867166745345,0.7078176692986983,4,-0.78125,-1.4224998950958252,-1.0968751907348633,-0.913750171661377,-0.9850006103515643,0,-0.006972435769563079,1.0714301933233727,9.25,-1.2421567621198204,8.904999732971191,2.2741972201883973,8.232500076293945,-0.006972435769563079
5454,2009-04-07,8.962499618530273,9.322500228881836,8.8725004196167,9.25,8873200.0,-0.038616315528344214,1.0809199356133272,-1.4556964470240568,74.63933426697386,74.05958721546719,-0.5523686736753568,-1.1741582308256175,-0.8437345778545708,-0.6022428843196526,16.527479908641336,0.4499998092651367,0.8072852795218557,0.9889996290206913,-0.447840215454967,2.4258394734963495,0.27057970678286125,1.7074195512585204,-0.7828995452880854,76.6192270328775,3.2280030349876654,0.7184199222378292,4,-0.4212493896484375,-1.0624992847442627,-0.8743746280670166,-0.6912496089935303,-0.7199993133544922,1,0.006136714925160769,1.6206887479940018,9.322500228881836,1.0714301933233727,9.25,-1.2421567621198204,8.904999732971191,0.006136714925160769
5455,2009-04-08,9.077500343322754,9.142499923706056,8.800000190734863,9.005000114440918,7934800.0,0.012831322698716008,2.3827236078667355,-0.25217437455633473,75.38689174789765,73.74141922030475,-0.568855503977332,-1.199437927183343,-0.9645594505220174,-0.7111926380998401,15.880943102567382,0.3424997329711932,0.8467055707223103,1.0080003261566155,-0.4555970342376803,2.4715976865509113,0.2762016459594676,1.7397990063537634,-0.7134362085571286,73.43748913457034,-0.4951958408594237,0.7317986801971477,4,-0.536250114440918,-1.1775000095367432,-0.9893753528594971,-0.8062503337860107,-0.6800003051757812,2,-0.007160620390990191,1.0809199356133272,8.962499618530273,1.6206887479940018,9.322500228881836,1.0714301933233727,9.25,-0.007160620390990191
5456,2009-04-09,9.607500076293944,9.637499809265137,9.15999984741211,9.212499618530273,12108000.0,0.05838608790150568,1.098901283163768,5.448264975927996,79.88357522079785,74.19331765759593,-1.0085653875440084,-1.6466993600891726,-1.5039355399368812,-1.24604913951727,16.156627421343767,0.5599994659423828,0.8748746938651015,1.431875061988828,-0.15581512560483723,3.0195652495824925,0.6380299681919954,2.2257201557856607,-1.088486129848631,96.4179407002191,20.07591212668015,0.7938450937968322,4,-0.9137501716613752,-1.5550000667572004,-1.7774999141693097,-1.454999923706053,-1.0299997329711896,3,-0.047098656229967006,2.3827236078667355,9.077500343322754,1.0809199356133272,8.962499618530273,1.6206887479940018,9.322500228881836,-0.047098656229967006
5457,2009-04-13,9.545000076293944,9.675000190734863,9.227499961853027,9.515000343322754,8311200.0,-0.006505334322527423,2.0862088810110264,0.07594860304981862,74.27259317677297,75.1388587714824,-0.821614735564431,-1.4884237664525397,-1.4435913797048627,-1.1761646760062305,16.713532149910133,0.44750022888183594,0.8896059823711973,1.260125064849852,-0.390702064529167,2.910952194228871,0.43471150016034166,2.0855386295393616,-0.8246586745410625,85.14284406389488,11.197944702689313,0.8254135646895095,4,-0.8324999809265119,-1.473749876022337,-1.8031249046325666,-1.4637498855590803,-1.1599998474121076,0,-0.07071767263902895,1.098901283163768,9.607500076293944,2.3827236078667355,9.077500343322754,1.0809199356133272,8.962499618530273,-0.07071767263902895
5458,2009-04-14,8.739999771118164,9.337499618530273,8.667499542236326,9.265000343322754,19216800.0,-0.08433738069579344,1.0000028467927375,-17.500174841848636,58.16910289133689,74.36071148406376,0.11676770250778645,-0.571759728687514,-0.6454710543490432,-0.366948930469313,16.178056437229955,0.8775005340576172,0.8400061146656039,0.36562476158142054,-1.170596525315668,1.9018460484785082,-0.40248588186712375,1.1337354050299648,0.9350004196166992,7.196047862587853,-62.879555712625994,0.768110643448544,4,-0.027499675750732422,-0.6499996185302734,-1.1731246709823608,-0.773749589920044,-0.47499942779541016,1,0.014302059871107664,2.0862088810110264,9.545000076293944,1.098901283163768,9.607500076293944,2.3827236078667355,9.077500343322754,0.014302059871107664
5459,2009-04-15,8.8149995803833,8.84749984741211,8.597499847412111,8.625,7403600.0,0.008581214099453227,-1.0408172798081903,-0.36190356819127234,59.39659928487015,73.90422532658235,0.18288695184891424,-0.54494410726927,-0.7278301237168083,-0.4424437034473989,15.499905271829775,0.24999999999999822,0.811518470713855,0.3582495927810676,-1.0789827827168423,1.7954819682789775,-0.36036659496788737,1.0768657805300226,0.8600006103515625,20.185583635219338,-48.45039782796004,0.7186161877489552,4,0.20875072479248047,-0.7099995613098145,-1.2481244802474976,-0.8487493991851807,-0.7774991989135724,2,-0.054169028313472256,1.0000028467927375,8.739999771118164,2.0862088810110264,9.545000076293944,1.098901283163768,9.607500076293944,-0.054169028313472256
5460,2009-04-16,8.9399995803833,8.97249984741211,8.667499542236326,8.930000305175781,7164400.0,0.014180375036905613,7.133362155563797,0.0526278804792475,57.6671029653143,72.16688405771417,0.1886370201581613,-0.5733248214809112,-0.8681569887687548,-0.5599517717772429,15.530122811314229,0.305000305175783,0.8539146058760743,0.4032496213912964,-0.9477870446796288,1.7542862874622216,-0.2722687116441662,1.078767954426759,0.6919005966186518,31.786508013074293,-33.214216616991564,0.6755183330354627,4,0.19625043869018555,-0.677499532699585,-1.3812494277954102,-0.9737493991851807,-0.8724994659423828,3,-0.07802005681723023,-1.0408172798081903,8.8149995803833,1.0000028467927375,8.739999771118164,2.0862088810110264,9.545000076293944,-0.07802005681723023
5461,2009-04-17,8.912500381469727,9.00749969482422,8.8149995803833,8.9399995803833,8179600.0,-0.0030759731772151966,1.3692405204438851,-2.7501192179303766,59.66102470785883,69.30870468243059,0.2428503892104139,-0.4460268780986141,-0.8465458544128719,-0.5246453154965742,15.584047119291371,0.19250011444091975,0.9014976229603366,0.29787540435791016,-0.941270348729546,1.5370211574453663,-0.3216974721858179,0.9174482809016382,0.6780237823486317,29.23437899669057,-33.36803947024144,0.6195728765437278,4,0.22374963760375977,-0.6500003337860107,-1.4075002670288086,-0.9462502002716064,-0.3700008392334002,4,-0.05778404726843078,7.133362155563797,8.9399995803833,-1.0408172798081903,8.8149995803833,1.0000028467927375,8.739999771118164,-0.05778404726843078
5462,2009-04-20,8.604999542236326,8.752499580383299,8.577500343322754,8.75,6521600.0,-0.034502196473700564,1.3333290947700682,5.27289752037461,58.47174913443786,66.39421926625116,0.5020299887572488,-0.03747013941062782,-0.5520126631937128,-0.2240193687932308,15.871053062659119,0.33500003814697266,0.9424446050214428,-0.07500040531158625,-1.1484441991294894,0.9984433885063169,-0.6117223022205387,0.4617214915973662,0.9458036489257822,3.6183190972206813,-60.88952575117455,0.5367218969089518,4,0.5212507247924822,-0.34249949455261053,-1.1312494277954084,-0.6387493610382062,-0.4124994277954084,0,-0.003195723460367006,1.3692405204438851,8.912500381469727,7.133362155563797,8.9399995803833,-1.0408172798081903,8.8149995803833,-0.003195723460367006
5463,2009-04-21,8.805000305175781,8.84749984741211,8.527500152587889,8.560000419616701,6231600.0,0.02324239088657487,-1.0645113656289966,-1.6896490489594789,59.85869701566841,64.75192623832832,0.24686230799580855,-0.18015645670624636,-0.7829119200108501,-0.4369471275577794,16.93294027789125,0.3199996948242205,0.8909084797274431,0.08275034427642858,-0.9365230238499063,1.1020237124027634,-0.42688633978673884,0.592387028339596,0.6874047151159655,57.812586923523135,-9.882105835050616,0.5096366840631672,4,0.2962498664855957,-0.5425002574920654,-1.3093751668930054,-0.8387501239776611,-0.5925006866455096,1,-0.047700177369336294,1.3333290947700682,8.604999542236326,1.3692405204438851,8.912500381469727,7.133362155563797,8.9399995803833,-0.047700177369336294
5464,2009-04-22,8.907500267028809,9.112500190734863,8.6875,8.725000381469728,9760400.0,0.011641108268079847,-2.3009640419393427,0.7448978400239763,58.88157655327736,62.918002327814946,0.1516923063986546,-0.23068936549519314,-0.918980150901989,-0.5520689502872358,17.488975058582835,0.4250001907348633,0.7652956074476727,0.14475028514862132,-0.8335469878017214,1.123047558098964,-0.34439835132655006,0.6338989216237927,0.507712363846629,64.95728028404831,-2.1328862106226296,0.4891486364751715,4,0.19374990463256836,-0.6450002193450928,-1.4118751287460327,-0.9412500858306885,-0.6024999618530273,2,-0.07213021660906083,-1.0645113656289966,8.805000305175781,1.3333290947700682,8.604999542236326,1.3692405204438851,8.912500381469727,-0.07213021660906083
5465,2009-04-23,8.84000015258789,8.885000228881836,8.595000267028809,8.832500457763672,8991200.0,-0.007577896426315012,4.948726475996714,0.041094243984010015,48.98279298299238,59.4845820791699,0.2033439141274176,-0.10787913669528848,-0.8741937727338884,-0.5013039607733241,17.602448151676587,0.3125,0.6344994834480726,0.038625168800354714,-0.8834798346961428,0.9607301722968513,-0.42242733294789403,0.49967767054860346,0.5041954800245438,53.41879993544373,-10.01489557313387,0.46105250174824847,4,0.26125001907348633,-0.507500171661377,-1.3443750143051147,-0.8737499713897705,0.2024993896484375,3,-0.0907805155278456,-2.3009640419393427,8.907500267028809,-1.0645113656289966,8.805000305175781,1.3333290947700682,8.604999542236326,-0.0907805155278456
5466,2009-04-24,9.337499618530273,9.3774995803833,8.757499694824219,8.84749984741211,10439600.0,0.0562782191578064,1.1754393596659127,65.33596134282807,51.30693909877469,56.93284273717009,-0.37602597480655575,-0.5565318043099126,-1.3775692364741277,-1.0135739488943258,18.019203039170144,0.619999885559082,0.571143355074442,0.48699963092803955,-0.4396504815637723,1.4136497434198505,0.02367457468213452,0.9503246871739446,-0.8099994659423846,95.29411896702418,34.97862366962226,0.4633250562459056,4,-0.38499975204467773,-0.8924994468688965,-1.8418744802474976,-1.3712494373321533,-0.33749961853027344,4,-0.1360106619516258,4.948726475996714,8.84000015258789,-2.3009640419393427,8.907500267028809,-1.0645113656289966,8.805000305175781,-0.1360106619516258
5467,2009-04-27,9.197500228881836,9.399999618530273,9.092499732971193,9.207500457763672,6351600.0,-0.014993241806469104,-1.7954379941739782,-0.020408639904087568,48.169839436474966,55.82181346440767,-0.3246429090519083,-0.35623488068851294,-1.2515607969042168,-0.8707872342224086,18.470975864183192,0.30749988555908025,0.48736421971011623,0.2971252202987671,-0.5885788265339009,1.182829267131435,-0.14572680311756692,0.7399772437151011,-0.6530000877380395,76.79088669358457,20.530636855798107,0.44285202341633373,4,-0.2337503433227539,-0.7150001525878906,-1.7868752479553223,-1.2312500476837158,-0.36999988555908203,0,-0.0712150769606602,1.1754393596659127,9.337499618530273,4.948726475996714,8.84000015258789,-2.3009640419393427,8.907500267028809,-0.0712150769606602
5468,2009-04-28,9.125,9.274999618530273,9.029999732971193,9.1850004196167,3963200.0,-0.007882601476232876,1.0416757729766957,5.999904634751097,52.597927317679755,55.066405468053176,-0.21432584019043333,-0.20297821943595196,-1.187170700946652,-0.7952542827972273,19.725785111788717,0.24499988555908025,0.31888560930658194,0.16675000190734934,-0.6064118027146659,0.9399118065293646,-0.21983090040365738,0.5533309042183561,-0.5462798797607444,65.83852918423463,11.651502299955602,0.38658090231100734,4,-0.16125011444091797,-0.6212499141693115,-1.7381250858306885,-1.1587498188018799,-0.46249961853027166,1,-0.10219176828044729,-1.7954379941739782,9.197500228881836,1.1754393596659127,9.337499618530273,4.948726475996714,8.84000015258789,-0.10219176828044729
5469,2009-04-29,9.5600004196167,9.71500015258789,9.162500381469727,9.18000030517578,6683200.0,0.047671278862104094,-1.6626497441165182,-6.333290948104615,56.99782515243574,54.992041266622216,-0.5951173489232673,-0.5460655088246611,-1.6123373437970852,-1.2235040629164224,21.290796727331625,0.5900001525878906,0.20141438672554912,0.5256254196166985,-0.1607647535410095,1.2120155927744065,0.1824303330378445,0.8688205061955525,-0.9484291194458034,86.1607367134847,32.987373296086496,0.34319508657885384,4,-0.4387502670288086,-0.8275003433227539,-1.9975005388259888,-1.593750238418579,-1.0125007629394531,2,-0.1409519604540409,1.0416757729766957,9.125,-1.7954379941739782,9.197500228881836,1.1754393596659127,9.337499618530273,-0.1409519604540409
5470,2009-04-30,9.59000015258789,10.079999923706056,9.457500457763672,9.457500457763672,7901200.0,0.003138047244185538,-8.39623999539359,0.3486833024225814,49.703139570023176,53.88560958464048,-0.5847062827360396,-0.49450370084073825,-1.6417039438077943,-1.2440751981918226,22.955417413197075,0.6224994659423846,0.20107188911714502,0.487750148773193,-0.1297916803062602,1.1052919778526462,0.1789792342334664,0.7965210633129196,-0.9122231212719747,62.94898402154105,14.615981810822575,0.3087709145397262,4,-0.28625011444091797,-0.6750001907348633,-1.9968750476837158,-1.6237499713897705,-0.932499885559082,3,-0.13399372543965482,-1.6626497441165182,9.5600004196167,1.0416757729766957,9.125,-1.7954379941739782,9.197500228881836,-0.13399372543965482
5471,2009-05-01,9.390000343322754,9.697500228881836,9.287500381469727,9.515000343322754,5437200.0,-0.020855037130647625,-1.4848481345548075,-0.94339839926297,47.48784876734894,52.66517621051948,-0.3462633252690246,-0.27015693873291013,-1.4297614216687284,-1.0464120502411376,23.102372111100973,0.4099998474121094,0.1860876975968484,0.26350030899047816,-0.35949439143225703,0.8864950094132134,-0.047997041220890324,0.5749976592018466,-0.600045480615627,34.28576618634776,-9.003104473724662,0.31149735021136804,5,-0.08625030517578125,-0.47500038146972656,-1.7456252574920663,-1.4237501621246338,-0.4850006103515625,4,-0.037007538698710984,-8.39623999539359,9.59000015258789,-1.6626497441165182,9.5600004196167,1.0416757729766957,9.125,-0.037007538698710984
5472,2009-05-04,9.6850004196167,9.697500228881836,9.364999771118164,9.40250015258789,6380800.0,0.03141640740234064,1.1626054081882662,-2.2600021362304688,68.34952851449378,53.608601932611194,-0.5274181004994567,-0.5595872574117298,-1.707532723356139,-1.3454900232286295,22.862151540891468,0.3325004577636719,0.180719798048818,0.5367503643035896,-0.13301637516619813,1.2065171037733773,0.2018669945686966,0.8716337340384825,-0.7918419520296585,62.38100644411225,13.926556072078192,0.3348833697348935,5,-0.3475003242492676,-0.7700004577636719,-2.0406253337860116,-1.718750238418579,-0.7175006866455078,0,-0.07072797005039355,-1.4848481345548075,9.390000343322754,-8.39623999539359,9.59000015258789,-1.6626497441165182,9.5600004196167,-0.07072797005039355
5473,2009-05-05,9.25749969482422,9.537500381469727,9.199999809265137,9.449999809265137,10821200.0,-0.04414049625920391,-1.1951264898259195,-0.6814156902063585,57.55764312359456,53.461498218201996,-0.03238594266337991,-0.14462067008478563,-1.2471863177572953,-0.9220796756417489,22.322729656229278,0.4850006103515625,0.16064713053471458,0.11249966621399032,-0.554331277791924,0.7793306102199047,-0.22091580578896597,0.4459151382169466,-0.2693939107476577,10.354153760441223,-39.954520684040716,0.3334154720029571,5,0.08000040054321111,-0.3424997329711932,-1.6643745899200475,-1.2912495136261004,-0.3224992752075213,1,-0.04644875675684601,1.1626054081882662,9.6850004196167,-1.4848481345548075,9.390000343322754,-8.39623999539359,9.59000015258789,-0.04644875675684601
5474,2009-05-06,9.017499923706056,9.767499923706056,8.982500076293945,9.517499923706056,8810000.0,-0.025924901866574812,-1.7543869042041893,2.597401053252175,51.27362909927084,53.71603556445516,0.25128331575591645,0.10509935462483178,-0.9887028910630988,-0.6834160062857233,22.36825035377328,0.7849998474121112,0.1646709174635994,-0.13025012016296245,-0.7943601756968626,0.5338599353709377,-0.4623051479299125,0.20180490760398762,1.0625,3.1890525993821583,-47.41930435594568,0.3320550277669501,5,0.40124988555908025,-0.10249996185302912,-1.3893748521804836,-1.0512497425079363,-0.33500003814697443,2,-0.039367845327403006,-1.1951264898259195,9.25749969482422,1.1626054081882662,9.6850004196167,-1.4848481345548075,9.390000343322754,-0.039367845327403006
5475,2009-05-07,9.012499809265137,9.295000076293944,8.895000457763672,9.112500190734863,10205200.0,-0.0005544901007179526,-1.388063950442951,0.20000076293945312,51.65561889171095,53.7547777636703,0.3166219349469266,0.11065336406961457,-0.9593350841816068,-0.6691365689344497,22.52981370320252,0.39999961853027166,0.148140571913272,-0.13200020790100098,-0.7981907353981743,0.5341903195961724,-0.46509547164958676,0.2010950558475848,1.0455501174926773,13.46698262726775,-38.199081339819074,0.33309526374858645,5,0.47500038146972656,-0.09749984741210938,-1.3281246423721313,-1.0462496280670166,-0.6549997329711914,3,-0.05159502495743251,-1.7543869042041893,9.017499923706056,-1.1951264898259195,9.25749969482422,1.1626054081882662,9.6850004196167,-0.05159502495743251
5476,2009-05-08,9.154999732971193,9.27750015258789,8.9375,9.27750015258789,6659200.0,0.015811364962200924,4.551003884749827,1.2249995231646431,59.63222583538353,55.028376252437916,0.16261240726383797,-0.07113188782645175,-1.0719240625221182,-0.8010351538658167,21.91400419609465,0.3400001525878906,0.1346663957679013,0.03312473297119389,-0.5965953386976377,0.6628448046400255,-0.2817353028632219,0.3479847688056097,0.8565282150268558,29.79936210352825,-26.790063348417764,0.3148600358344162,5,0.3325004577636701,0.07125043869018555,-1.4518746137619045,-1.188749551773073,-0.8175001144409215,4,-0.054341832927713773,-1.388063950442951,9.012499809265137,-1.7543869042041893,9.017499923706056,-1.1951264898259195,9.25749969482422,-0.054341832927713773
5477,2009-05-11,8.869999885559082,9.079999923706056,8.837499618530273,8.852499961853027,4219200.0,-0.03113051400599187,-9.210407966591786,-0.14285603070431735,51.105435198307525,54.862543794729895,0.44284025529273663,0.16939053210913713,-0.7599500839155819,-0.5083008904682202,21.106356922290882,0.31750011444091975,0.16764008706456224,-0.2181251049041748,-0.8242734246652574,0.3880232148569078,-0.5211992647847161,0.08494905497636651,1.0968669628295924,3.494651221933265,-50.753153568887825,0.303074159880541,5,0.588749885559082,0.4337501525878906,-0.9212496280670166,-0.9037497043609619,-0.4499998092651367,0,0.003945867853853313,4.551003884749827,9.154999732971193,-1.388063950442951,9.012499809265137,-1.7543869042041893,9.017499923706056,0.003945867853853313
5478,2009-05-12,8.864999771118164,8.994999885559082,8.682499885559082,8.920000076293945,5265600.0,-0.0005637107672412656,2.0487816224564797,-3.1428882833787464,49.25240985218634,54.00194209470219,0.4549205623388488,0.1941918045136486,-0.7146632170282725,-0.5044984353010324,21.543023194277104,0.3125,0.15454074205491075,-0.22937521934509242,-0.8228551310385299,0.3641046923483451,-0.5261151751918121,0.06736473650162722,1.0341050434790056,16.82026535877048,-34.582730055010245,0.29673995584671914,5,0.5162501335144043,0.4387502670288086,-0.6856247186660767,-0.898749589920044,-0.43249988555908203,1,0.011562319740488602,-9.210407966591786,8.869999885559082,4.551003884749827,9.154999732971193,-1.388063950442951,9.012499809265137,0.011562319740488602
5479,2009-05-13,8.337499618530272,8.720000267028809,8.319999694824219,8.685000419616701,6604800.0,-0.059503684851348604,-1.091502713915643,6.318161326120192,42.39211856345593,53.189606427305826,0.8837032595084686,0.7210534442190042,-0.15717215345273594,0.020161557307389444,21.830497893108376,0.5450000762939453,0.150474629778941,-0.7330003738403335,-1.4067872876382417,-0.059213460042425226,-1.0698938307392876,-0.39610691694137934,1.4642768017438517,1.7948632676095329,-47.31441886102443,0.33689345689895384,5,0.7062501907348651,0.8625001907348651,-0.11687433719634832,-0.37124943733215154,-0.00499916076659801,2,0.0716642672772625,2.0487816224564797,8.864999771118164,-9.210407966591786,8.869999885559082,4.551003884749827,9.154999732971193,0.0716642672772625
5480,2009-05-14,8.242500305175781,8.477499961853027,8.199999809265138,8.305000305175781,6669200.0,-0.011394221013618089,-2.762688632278654,0.17985570048932115,31.12069901048058,51.371034232098225,0.8576495095742622,0.8022503841216242,-0.026703468256982887,0.11261764326970969,21.808074792737763,0.27750015258788885,0.12958050608852645,-0.793124723434449,-1.5609891148673363,-0.025260332001561636,-1.1770569191508926,-0.4091925277180053,1.4110984425533513,3.9443603126456033,-37.698464172857015,0.38393219571644405,5,0.7412495613098162,0.8974995613098162,-0.02187502384185791,-0.27625012397766113,-0.2000007629394549,3,0.053381809413705295,-1.091502713915643,8.337499618530272,2.0487816224564797,8.864999771118164,-9.210407966591786,8.869999885559082,0.053381809413705295
5481,2009-05-15,8.397500038146973,8.470000267028809,8.204999923706055,8.227499961853027,6983200.0,0.0188049411261606,-1.4651177232483454,-2.720001220703125,36.27786961914207,47.80751657705915,0.6113478210592369,0.639476144708155,-0.1320151647891663,-0.04428931804000413,21.721194555666827,0.2650003433227539,0.055020107992337586,-0.6123749732971184,-1.430518860305611,0.20576891371137407,-1.0214469168013647,-0.20330302979287218,1.0816668369664804,22.44320490882096,-14.144169016953072,0.4090719435042463,5,0.5862498283386248,0.7424998283386248,-0.17687475681304932,-0.43124985694885254,-0.3125,4,-0.004763317853089699,-2.762688632278654,8.242500305175781,-1.091502713915643,8.337499618530272,2.0487816224564797,8.864999771118164,-0.004763317853089699
5482,2009-05-18,8.577500343322754,8.579999923706055,8.307499885559082,8.420000076293945,4776400.0,0.021434987122131766,2.3538584331515966,0.9264717432036711,40.9429338334615,45.96143776704435,0.28801549484602873,0.4820236397836961,-0.25453685663518755,-0.22273452850309283,22.30681594601785,0.27250003814697266,0.006335845541331153,-0.43099970817565847,-1.2520956564191934,0.39009624006787647,-0.8415476822974259,-0.020451734053891002,0.7481664838889017,47.48433934967803,13.994051179814612,0.4105479741217679,5,0.4062495231628436,0.5624995231628436,-0.20437538623809814,-0.5250003337860107,-0.3425006866455078,0,-0.027980264084665807,-1.4651177232483454,8.397500038146973,-2.762688632278654,8.242500305175781,-1.091502713915643,8.337499618530272,-0.027980264084665807
5483,2009-05-19,8.385000228881836,8.609999656677246,8.347499847412111,8.502499580383299,8167600.0,-0.022442449051112145,-1.7272691242550517,-0.7460263637519491,28.866901014428294,43.47180131317297,0.3841316697484505,0.6761095640821893,-0.003836832393783851,-0.029224062726449063,22.761576649397842,0.26249980926513494,-0.02970342201468945,-0.6024998188018795,-1.4659034898253047,0.26090385222154566,-1.034201654313593,-0.17079798329016604,0.8055865561762374,35.5769724535082,8.387723771969817,0.4317018355117127,5,0.3624997138977051,0.7549996376037615,0.0068749189376831055,-0.3137500286102295,0.01749992370605291,1,0.004174102141530467,2.3538584331515966,8.577500343322754,-1.4651177232483454,8.397500038146973,-2.762688632278654,8.242500305175781,0.004174102141530467
5484,2009-05-20,8.265000343322754,8.577500343322754,8.225000381469728,8.510000228881836,6662800.0,-0.014311256086284474,-1.1692318075513572,2.0851169170583157,26.916378709070543,40.722996848435145,0.4315457891621577,0.7857950843324346,0.15813014597255481,0.08882332049948616,22.622909332831792,0.35249996185302557,-0.16794652980035352,-0.6903747081756588,-1.6121497202495547,0.23140030389823707,-1.1512622142126059,-0.22948720213871177,0.8067160046401671,15.853794694777221,-6.530687637765745,0.4608875060369478,5,0.47374963760375977,0.8749995231628436,0.13624978065490723,-0.19375014305114746,0.0924997329711914,2,0.02026612647047865,-1.7272691242550517,8.385000228881836,2.3538584331515966,8.577500343322754,-1.4651177232483454,8.397500038146973,0.02026612647047865
5485,2009-05-21,8.037500381469728,8.25,7.960000038146973,8.229999542236326,6636400.0,-0.027525705069912254,1.494622509167576,0.7857112272820903,26.660915547079952,37.05951792751252,0.5656854798289714,1.0014352785226084,0.42195035489871024,0.31207002102683923,22.74536740030785,0.30500030517578125,-0.25929859279495915,-0.8777496814727765,-1.8864393807358848,0.1309400177903317,-1.3820945311043307,-0.3734048318412224,0.9296099818494596,11.9231367393712,-8.585953689387383,0.5043448496315542,5,0.48249959945678533,0.9824995994567853,0.5268747806549055,0.033749818801878106,0.3599996566772443,3,0.036702962649191484,-1.1692318075513572,8.265000343322754,-1.7272691242550517,8.385000228881836,2.3538584331515966,8.577500343322754,0.036702962649191484
5486,2009-05-22,8.067500114440918,8.1875,7.885000228881836,8.074999809265138,5260400.0,0.003732470488008177,1.602147714874033,0.03895962348279419,19.278243253817593,33.52316326701364,0.40811934933089944,0.9185041641060483,0.41881038310605767,0.2846544974462706,22.08700142376388,0.30249977111816406,-0.31689689809903854,-0.7842499732971184,-1.8398267595657405,0.27132681297150363,-1.3120383664314286,-0.2564615801628083,0.7586148033541598,25.172417875422415,9.548412367709034,0.5277883931343108,5,0.372499942779541,0.9149999618530273,0.6318749189376831,0.0037500858306884766,0.22499942779540838,4,-0.003098924307399775,1.494622509167576,8.037500381469728,-1.1692318075513572,8.265000343322754,-1.7272691242550517,8.385000228881836,-0.003098924307399775
5487,2009-05-26,8.542499542236326,8.574999809265138,7.945000171661378,8.017499923706055,7479200.0,0.058878143298089824,1.1355914395629165,-70.00279755847758,36.66043693967145,32.1240551656231,-0.13211473771321813,0.41309742374153124,-0.01922621843215211,-0.18984237228731082,21.306973420056746,0.6299996376037607,-0.3697563325758928,-0.2765005111694361,-1.3275443647725815,0.7745433424337094,-0.8020224379710079,0.24902141563213576,0.13303702533263184,90.68963203927275,71.32567871878072,0.5255219268015725,5,-0.23999929428100408,0.44000053405761896,0.15687549114227473,-0.4712493419647199,-0.3024997711181623,1,-0.05355569547617278,1.602147714874033,8.067500114440918,1.494622509167576,8.037500381469728,-1.1692318075513572,8.265000343322754,-0.05355569547617278
5488,2009-05-27,8.192500114440918,8.502499580383299,8.152500152587889,8.494999885559082,6397200.0,-0.040971547737862934,1.204726632664733,-0.5761904588902512,35.215046871928934,31.32660275545343,0.1256746918448055,0.7269241074840025,0.3776486632000111,0.1534800921503141,20.6574313496241,0.3899993896484375,-0.47691782153559004,-0.5798749446868889,-1.6561923523627993,0.4964424629890214,-1.1180336485248432,-0.04171624084893466,0.3824996948242205,44.40430826604824,22.044466370875078,0.5381587038379552,5,0.05499982833862305,0.7899999618530273,0.5018750429153442,-0.12124991416931152,-0.2175002098083505,2,0.005187615702490378,1.1355914395629165,8.542499542236326,1.602147714874033,8.067500114440918,1.494622509167576,8.037500381469728,0.005187615702490378
5489,2009-05-28,8.212499618530272,8.265000343322754,7.932499885559082,8.239999771118164,5719600.0,0.0024411966811084262,7.580513375827529,0.09090966411723382,35.7397340521199,31.839828871191134,0.09619521505720385,0.6332649544346918,0.3987117246426646,0.1202257688823476,19.18260668771688,0.3325004577636719,-0.540080125864133,-0.4925004005432143,-1.5291955442690046,0.544194743182576,-1.0108479724061095,0.02584717131968084,0.36250019073486683,47.463708523779985,22.988432821055486,0.518347571862895,5,0.035000324249269354,0.7700004577636737,0.4693754911422747,-0.14124941825866522,-0.35249948501586825,3,0.023135530335844257,1.204726632664733,8.192500114440918,1.1355914395629165,8.542499542236326,1.602147714874033,8.067500114440918,0.023135530335844257
5490,2009-05-29,8.305000305175781,8.3125,8.100000381469728,8.210000038146973,7362800.0,0.01126340224562039,2.8636414866961695,-3.454535996670605,34.57350306785624,31.650454809937152,0.015078117126272161,0.46331362235669893,0.343634045044535,0.015312668295088372,17.091615814629932,0.21249961853027166,-0.6001171878211267,-0.33574972152709925,-1.2981166724703748,0.6266172294161763,-0.8169331969987361,0.1454337539445376,0.19749927520751775,60.86961329174005,35.53656618353763,0.48118347547163764,5,-0.057500362396240234,0.6774997711181641,0.37687480449676514,-0.2337501049041748,-0.6650004386901847,4,0.006321465284648609,7.580513375827529,8.212499618530272,1.204726632664733,8.192500114440918,1.1355914395629165,8.542499542236326,0.006321465284648609
5491,2009-06-01,9.042499542236328,9.1225004196167,8.515000343322754,8.517499923706055,9294400.0,0.08880183142208042,-1.2924583981113607,5.526296240526025,52.68900679539917,32.955574027930226,-0.6943215407289411,-0.31785071314824265,-0.3475843625745938,-0.7289994280784278,15.945840208045404,0.817500114440918,-0.5761818579365414,0.41912455558776784,-0.49775826424667535,1.336007375422212,-0.03931685432945464,0.8775659655049903,-1.1574993133544922,93.27724021202015,62.489190681118224,0.458441409917222,6,-0.5387492179870605,-0.05999946594238281,-0.3256244659423828,-0.9712493419647217,-1.2574996948242196,0,-0.0713297801207119,2.8636414866961695,8.305000305175781,7.580513375827529,8.212499618530272,1.204726632664733,8.192500114440918,-0.0713297801207119
5492,2009-06-02,9.0,9.082500457763672,8.9375,9.0,8121200.0,-0.004699977261576671,-1.32000732421875,0.0,52.08012870059772,35.53482154861572,-0.6544055533367548,-0.3470967767590345,-0.25648995207061986,-0.6901162664305804,14.738145463949664,0.14500045776367188,-0.5056484245501309,0.4108750343322747,-0.38179381697746706,1.2035438856420164,0.01454060867740381,0.8072094599871456,-1.090249767303467,89.70585171092301,54.790123744224715,0.3963344256548711,6,-0.4962496757507324,-0.017499923706054688,-0.30124998092651367,-0.9287497997283936,-1.3400001525878915,1,-0.07861116197374152,-1.2924583981113607,9.042499542236328,2.8636414866961695,8.305000305175781,7.580513375827529,8.212499618530272,-0.07861116197374152
5493,2009-06-03,8.827500343322754,8.880000114440918,8.642499923706055,8.755000114440918,6452400.0,-0.019166628519693973,1.6760619378687098,100.0,58.477531373117834,39.041616289065416,-0.46101717767971095,-0.219728946871955,-0.05775558694706362,-0.5160056769847952,13.656327583805487,0.3575000762939453,-0.46524872821687246,0.25987534523010325,-0.4778867947591081,0.9976374852193137,-0.10900572476450243,0.6287564152247089,-0.8934951068878174,75.21008874777009,34.61334234432851,0.3688810699946054,6,-0.32375001907348633,0.1549997329711914,-0.10437536239624023,-0.7562501430511475,-0.8950004577636719,2,-0.06655344654265394,-1.32000732421875,9.0,-1.2924583981113607,9.042499542236328,2.8636414866961695,8.305000305175781,-0.06655344654265394
5494,2009-06-04,8.662500381469728,8.885000228881836,8.560000419616701,8.880000114440918,6700400.0,-0.018691583736706874,1.857141659435493,-2.999986845913001,57.09460264928405,42.423137078199204,-0.26116662159860127,-0.08715688224040186,0.1276699642341086,-0.34810248828136814,12.088375685288618,0.32499980926513494,-0.45676260760016696,0.11262536048889338,-0.5960731186570349,0.8213238396348217,-0.2417238790840699,0.46697460006185665,-0.7047252413711567,55.01222288650399,9.375227639254817,0.35434923957296405,6,-0.15875005722046076,0.319999694824217,0.07124960422515692,-0.5912501811981219,-0.7800002098083505,3,-0.07936513091622122,1.6760619378687098,8.827500343322754,-1.32000732421875,9.0,-1.2924583981113607,9.042499542236328,-0.07936513091622122
5495,2009-06-05,8.547499656677246,8.817500114440918,8.489999771118164,8.817500114440918,7072800.0,-0.01327569636112047,1.4259243560943218,1.241382939074397,52.56848822930004,46.12205318658614,-0.073996108659653,-0.009253413371773433,0.2631482203142532,-0.2292011539756018,10.621798279474719,0.3275003433227539,-0.39651663558191785,0.02087464332580602,-0.6536040214154522,0.6953533080670642,-0.31636468904482307,0.3581139756964351,-0.566430010988312,9.090881676655735,-37.84909513948798,0.33723933237062925,6,-0.01999950408935547,0.4350004196166992,0.3793754577636719,-0.456249475479126,-0.6349997520446786,4,-0.0804328225536427,1.857141659435493,8.662500381469728,1.6760619378687098,8.827500343322754,-1.32000732421875,9.0,-0.0804328225536427
5496,2009-06-08,8.657500267028809,8.742500305175781,8.484999656677246,8.555000305175781,6438800.0,0.012869331941491202,-1.1237056642061343,-0.3796288447138276,51.403508184872386,47.76017221383069,-0.10225737384572753,-0.16699856051064899,0.1660571764192973,-0.335380356182684,9.071419355881151,0.25750064849853516,-0.3114053341097289,0.1557502269744866,-0.4548190046697034,0.7663194586186766,-0.14953438884760928,0.46103484279658247,-0.6536020058613197,28.87035633055345,-17.257169364284835,0.30528461582209515,6,-0.13000011444091797,0.16874980926513672,0.4518747329711914,-0.38375020027160645,-0.5850000381469727,0,-0.117528197419555,1.4259243560943218,8.547499656677246,1.857141659435493,8.662500381469728,1.6760619378687098,8.827500343322754,-0.117528197419555
5497,2009-06-09,8.904999732971191,8.960000038146973,8.645000457763674,8.720000267028809,10038800.0,0.028587866971827802,1.1355898231661858,1.8048735101740805,58.95008422214426,50.39739858607683,-0.32735331964921777,-0.433992503717743,-0.06039372119178488,-0.5731096159776303,7.906341482348385,0.314999580383299,-0.1947069391817493,0.40149970054626394,-0.21369669139999736,1.0166960924925252,0.0939015045731324,0.7090978965193955,-0.8787294286347187,88.42099768307521,39.2669281351569,0.3075981959731307,6,-0.3774995803833008,-0.0787496566772461,0.2043752670288086,-0.6312496662139893,-0.6949996948242188,1,-0.12577202910093632,-1.1237056642061343,8.657500267028809,1.4259243560943218,8.547499656677246,1.857141659435493,8.662500381469728,-0.12577202910093632
5498,2009-06-10,8.967499732971191,9.029999732971193,8.765000343322754,8.914999961853027,9675600.0,0.007018529126799455,1.9859124660168739,0.2837833658099038,62.335380120288676,53.35247037142892,-0.2998958869653965,-0.5148145447262706,-0.09318961777496071,-0.6314043858730685,7.183439729005192,0.2649993896484393,-0.05298164010446982,0.4588747024536133,-0.1705451979016459,1.0882946028088725,0.1441647522759837,0.7735846526312429,-0.9193048263291139,88.53211169711979,33.7131191851347,0.3147099501776296,6,-0.3562493324279785,-0.1412496566772461,0.15875029563903809,-0.6937496662139893,-0.6949996948242188,2,-0.1458042848612241,1.1355898231661858,8.904999732971191,-1.1237056642061343,8.657500267028809,1.4259243560943218,8.547499656677246,-0.1458042848612241
5499,2009-06-11,8.9350004196167,9.042499542236328,8.850000381469727,9.0,6740400.0,-0.0036241220320308853,1.5666783227898402,-1.2380926430517711,66.91801987887155,56.94630557265285,-0.172245436386806,-0.4587786372157794,-0.03300807160985464,-0.5946465456955998,7.391608877770049,0.19249916076660156,0.0033027365545059695,0.3965003490447998,-0.2550510638818615,1.048051761971462,0.07072464258146915,0.7222760555081305,-0.8653194027151301,80.71764220869306,19.626909931582254,0.32577570646333104,6,-0.13125038146972656,-0.1087503433227539,0.19124960899353027,-0.6612503528594971,-0.4225006103515607,3,-0.11219927106624838,1.9859124660168739,8.967499732971191,1.1355898231661858,8.904999732971191,-1.1237056642061343,8.657500267028809,-0.11219927106624838
5500,2009-06-12,8.682499885559082,8.864999771118164,8.5625,8.850000381469727,6085600.0,-0.028259711494053708,2.0633000632566043,2.5769473421658815,60.69565528913104,57.835933183067496,0.1558209720021999,-0.18089907804548488,0.2385249798891529,-0.3383145829019867,7.615518950692829,0.3725004196166992,0.09170063219217894,0.12199983596801722,-0.5170630489332169,0.7610627208692522,-0.1975316064826007,0.44153127841863515,-0.5917624806032098,35.42605729573832,-28.96023472968308,0.31953144245061743,6,0.10125017166137695,-0.0924997329711914,0.484375,-0.4087498188018799,-0.1424999237060547,4,-0.09213932904603672,1.5666783227898402,8.9350004196167,1.9859124660168739,8.967499732971191,1.1355898231661858,8.904999732971191,-0.09213932904603672
5501,2009-06-15,8.357500076293945,8.617500305175781,8.260000228881836,8.617500305175781,7861600.0,-0.03743159384380568,1.7499981660125445,1.5522355767862124,46.60551248561616,57.227642492513986,0.4173209387843695,0.1485675183270736,0.5574931988260374,-0.008899312899076861,7.848446576804431,0.4224996566772461,0.17565197191956194,-0.20099997520446777,-0.8424566229839474,0.44045667257501186,-0.5217282990942085,0.11972834868527293,-0.24612741104485636,12.460055331440202,-46.591464826537745,0.32072832388974004,6,0.2937498092651367,0.22375011444091797,0.84375,-0.08375000953674316,0.2624998092651367,0,-0.0532456078491248,2.0633000632566043,8.682499885559082,1.5666783227898402,8.9350004196167,1.9859124660168739,8.967499732971191,-0.0532456078491248
5502,2009-06-16,8.337499618530272,8.5,8.295000076293945,8.497500419616701,6826400.0,-0.0023931148765891086,1.4848481345548075,0.6153871547518751,53.02713014849842,56.62204235644517,0.3726511745136847,0.15775394701418577,0.5599832094806825,0.015644716859210206,7.83619743642833,0.2049999237060547,0.26110219781897825,-0.2090003967285181,-0.8578968948486931,0.439896101391656,-0.5334486457886047,0.11544785233156851,-0.20590439819383022,9.904084045288679,-48.89344384514131,0.3244482490600871,6,0.31375026702881037,0.16625070571899592,1.0193755626678485,-0.06374955177306951,0.5100002288818377,1,-0.03178403619467263,1.7499981660125445,8.357500076293945,2.0633000632566043,8.682499885559082,1.5666783227898402,8.9350004196167,-0.03178403619467263
5503,2009-06-17,8.420000076293945,8.574999809265138,8.345000267028809,8.375,7356400.0,0.009895107830687477,-3.3809627611262827,-0.28124906868208205,54.221778618761654,56.30283968638713,0.25285875112752976,0.08222579245563999,0.45823268298980224,-0.06270441475663446,7.681176514787393,0.23750019073486683,0.23084032668834098,-0.12824993133544993,-0.7754992470249231,0.5189993843540233,-0.45187458918018564,0.19537472650928578,-0.26858675197189896,20.447282787534583,-38.14046528001008,0.3236246578447366,6,0.23124980926513672,0.08375024795532227,0.961249828338623,-0.14625000953674316,0.48999977111816406,2,-0.02494062188172852,1.4848481345548075,8.337499618530272,1.7499981660125445,8.357500076293945,2.0633000632566043,8.682499885559082,-0.02494062188172852
5504,2009-06-18,8.432499885559082,8.537500381469728,8.25,8.404999732971191,7097200.0,0.0014845379040231421,1.421044177996911,0.6111134658585173,52.681379661121646,56.31538317881174,0.2283117808665711,0.0873990307368544,0.4378368304290312,-0.07145698837960168,7.943133408313893,0.28750038146972834,0.20248455976656743,-0.12412509918212855,-0.7601804390013065,0.5119302406370503,-0.4421527690917184,0.1939025707274613,-0.26166481933114305,29.674789183623467,-27.441877217987532,0.31802766990958925,6,0.21374988555908203,0.07125043869018555,0.9100000858306885,-0.15874981880187988,0.47749996185302734,3,-0.018974189099737138,-3.3809627611262827,8.420000076293945,1.4848481345548075,8.337499618530272,1.7499981660125445,8.357500076293945,-0.018974189099737138
5505,2009-06-19,8.332500457763674,8.532500267028809,8.289999961853027,8.532500267028809,9990000.0,-0.011858811639791522,1.4250053644231457,-7.2726799833540765,29.597724773940854,53.89251835537492,0.32922820205813075,0.2220151253419047,0.524908029240974,0.023842473922325524,8.13406201789969,0.24250030517578125,0.15893863514756923,-0.2388745307922342,-0.8367797468951821,0.3590306853107137,-0.5378271388437081,0.06007807725923975,-0.14263208446795872,22.449085511428997,-28.850379579629887,0.2989526080514739,6,0.3137493133544904,0.17124986648559393,0.7893743515014631,-0.0587503910064715,0.5149993896484357,4,0.021602081201658185,1.421044177996911,8.432499885559082,-3.3809627611262827,8.420000076293945,1.4848481345548075,8.337499618530272,0.021602081201658185
5506,2009-06-22,8.042499542236326,8.222499847412111,7.997499942779541,8.202500343322754,9216800.0,-0.03480358831029451,1.2500011920940102,0.8000047683761455,25.911952039446362,50.2216147795196,0.5842580138713895,0.5376106022976881,0.7812582381596496,0.3026591465388524,8.410409794021797,0.33500051498413264,0.12170902151946272,-0.527625417709352,-1.130053604804072,0.0748027693853679,-0.828839511256712,-0.22641132416199206,1.0800008773803729,7.792140235569664,-37.05261768441393,0.30121409354736,6,0.4775002002716082,0.46125078201294123,1.0193753242492711,0.2312505245208758,0.7875003814697283,0,0.06185893042380752,1.4250053644231457,8.332500457763674,1.421044177996911,8.432499885559082,-3.3809627611262827,8.420000076293945,0.06185893042380752
5507,2009-06-23,8.085000038146973,8.197500228881836,8.020000457763674,8.154999732971191,6054400.0,0.005284488446340552,1.2903094813265015,0.4374959022011837,30.013472079321062,46.63029166385652,0.4617681357876293,0.48388716606080173,0.7069219605109875,0.2531397149645471,8.845752624402408,0.1774997711181623,0.10858630101803435,-0.46224994659423757,-1.102642327809658,0.17814243462118196,-0.7824461372019478,-0.14205375598652736,1.0150003719329828,15.151535168296673,-24.78428438470766,0.32019619060770976,6,0.4349997043609619,0.4187502861022949,0.9768748283386248,0.1887500286102295,0.8024997711181641,1,0.0661719041296045,1.2500011920940102,8.042499542236326,1.4250053644231457,8.332500457763674,1.421044177996911,8.432499885559082,0.0661719041296045
5508,2009-06-24,8.234999656677246,8.359999656677246,8.112500190734862,8.130000114440918,6384400.0,0.01855282842579342,-2.5357220708446224,-1.5,38.39890517768349,43.461501141502296,0.22008015071748055,0.3554593435311695,0.5521247203837873,0.09923737226008988,9.124201967994622,0.27499961853027344,0.09350621402137449,-0.3143753051757816,-0.9500761443591443,0.3213255340075811,-0.6322257247674639,0.0034751144159006486,0.8429507440567008,43.981392769564955,5.706739555676222,0.3178504195916814,6,0.19625020027160645,0.2687506675720215,0.8268752098083514,0.038750410079956055,0.6575002670288086,2,0.07437768260721489,1.2903094813265015,8.085000038146973,1.2500011920940102,8.042499542236326,1.4250053644231457,8.332500457763674,0.07437768260721489
5509,2009-06-25,8.402500152587889,8.425000190734862,8.162500381469728,8.177499771118164,4565600.0,0.02034007321115383,-1.0588288092869493,2.1428701180744607,46.17415841449621,41.84800148876509,-0.034530263127612315,0.21388926514285167,0.3792562187751525,-0.0718302360070826,9.621657454573324,0.26249980926513317,0.03307399932632826,-0.1563748359680197,-0.7763631377198461,0.4636134657838058,-0.466368986843932,0.1536193149078926,0.6538412389869706,75.7009279156343,32.3411772296449,0.30999415087591287,6,-0.09500002861022772,0.10125017166137873,0.5412497520446795,-0.1287500858306867,0.9124994277954119,3,0.060398653449344586,-2.5357220708446224,8.234999656677246,1.2903094813265015,8.085000038146973,1.2500011920940102,8.042499542236326,0.060398653449344586
5510,2009-06-26,8.357500076293945,8.507499694824219,8.319999694824219,8.342499732971191,6963600.0,-0.005355557926420729,-5.249956290232854,0.06666807951511095,41.803277407049386,41.31441981336879,-0.04523668884172416,0.277238309846803,0.4142249677666321,-0.035285705468417916,10.18133096899573,0.1875,-0.05058855723156519,-0.20399990081787145,-0.81989339589928,0.4118935942635371,-0.5119466483585757,0.10394684672283283,0.677664486305007,70.58829579251777,24.346662585321724,0.3079467475407042,6,-0.07125020027160645,0.14625024795532227,0.5818748474121094,-0.06500005722045898,1.0474996566772479,4,0.06610825798079611,-1.0588288092869493,8.402500152587889,-2.5357220708446224,8.234999656677246,1.2903094813265015,8.085000038146973,0.06610825798079611
5511,2009-06-29,8.397500038146973,8.430000305175781,8.255000114440918,8.342499732971191,4478000.0,0.004786115643179878,1.9166494476674878,3.6666030898340645,34.36057734130523,39.240358390347325,-0.08824596603730228,0.19651439132316995,0.36533817442908045,-0.07860472364469295,9.148935128597687,0.17500019073486328,-0.15030230162857627,-0.13174996376037562,-0.7078579520684531,0.444358024547701,-0.4198039579144144,0.15630403039366314,0.6169112320555907,77.43593254822167,35.02070083042453,0.2880539941540384,6,-0.11125016212463379,0.10625028610229492,0.372499942779541,-0.09000015258789062,0.7449998855590838,0,0.05358735423887362,-5.249956290232854,8.357500076293945,-1.0588288092869493,8.402500152587889,-2.5357220708446224,8.234999656677246,0.05358735423887362
5512,2009-06-30,8.292499542236326,8.460000038146973,8.267499923706055,8.342499732971191,7670400.0,-0.01250378034339561,-2.850024318834222,-0.9090893327785037,29.729746758226952,36.51902151695458,0.010839917208427252,0.2590760000801797,0.4699616844980863,0.020755888931882183,8.026380089774252,0.19250011444091797,-0.22270543214768246,-0.20137543678283798,-0.7415400007869302,0.3387891272212551,-0.47145771878488496,0.068706845219209,0.7015735014177764,45.56951328747623,8.61648177303735,0.2700822820020465,6,-0.02499938011169256,0.23500061035156428,0.4187505245208758,0.17250037193298517,0.9025001525878942,1,0.0648176558505753,1.9166494476674878,8.397500038146973,-5.249956290232854,8.357500076293945,-1.0588288092869493,8.402500152587889,0.0648176558505753
5513,2009-07-01,8.239999771118164,8.447500228881836,8.225000381469728,8.390000343322754,8433200.0,-0.006330994756257091,-1.4722294336743904,2.9999999999998934,29.37686383643691,33.92963086976739,0.03924895186176691,0.27964237311394946,0.5150190364005578,0.057353605517965534,7.6685308577012545,0.2224998474121076,-0.2255358925354063,-0.22450017929077148,-0.7520233358471593,0.30302297726561545,-0.4882617575689654,0.039261398987422425,0.7341418105184481,22.46363591129942,-8.583608211772745,0.2637615782781936,7,0.025000333786010742,0.28750038146972656,0.4025003910064697,0.22500014305114746,1.3950004577636719,2,0.07858010389957903,-2.850024318834222,8.292499542236326,1.9166494476674878,8.397500038146973,-5.249956290232854,8.357500076293945,0.07858010389957903
5514,2009-07-02,7.9749999046325675,8.25,7.96750020980835,8.212499618530272,8832400.0,-0.032160178864863775,-1.2376300448134412,1.5833253860776737,29.160551124899214,33.88105601987387,0.25985416967709885,0.5170025544088483,0.7660393298242818,0.3031523096415265,7.762165050356895,0.2824997901916504,-0.2550869253681274,-0.4551250219345109,-1.016815424047448,0.10656538017842632,-0.7359702229909795,-0.17427982087804228,0.9796088442269033,1.3888336993501884,-27.902242307111052,0.2808452010564687,7,0.2625000476837167,0.5525002479553232,0.6400001049041757,0.49000000953674405,1.4775004386901864,3,0.11504702571100012,-1.4722294336743904,8.239999771118164,-2.850024318834222,8.292499542236326,1.9166494476674878,8.397500038146973,0.11504702571100012
5515,2009-07-06,7.860000133514403,8.022500038146973,7.8125,7.952499866485597,9389200.0,-0.01442003416844706,-1.2400004069010417,0.38947302905398296,33.27733107400924,34.69943146815863,0.33612882153428547,0.6090837671020006,0.8676110553432688,0.40419469585963963,8.180437809240573,0.21000003814697266,-0.3004976815386531,-0.5357498168945325,-1.1489792639232563,0.07747963013419223,-0.8423645404088953,-0.22913509338016969,1.055124273783023,7.335927523701797,-23.089267621199166,0.30661472351436236,7,0.29999971389770597,0.6075000762939462,0.7549998760223398,0.6049997806549081,1.487499713897706,0,0.18511443029942165,-1.2376300448134412,7.9749999046325675,-1.4722294336743904,8.239999771118164,-2.850024318834222,8.292499542236326,0.18511443029942165
5516,2009-07-07,7.639999866485597,7.835000038146973,7.627500057220459,7.824999809265138,10244000.0,-0.027989855380630813,1.024386102433743,2.000005155011148,29.333358199487108,34.62386325928819,0.550970709982006,0.7894210045741934,1.0553116487074368,0.6145248459264243,8.791922441680224,0.23250007629394442,-0.351569826497391,-0.7048750638961776,-1.391149336623351,-0.01860079116900426,-1.0480122002597652,-0.36173792753259004,1.2089670763739848,1.5014786248074385,-30.217461068320574,0.34313713636358667,7,0.4275000095367423,0.7350003719329825,0.9750001430511466,0.8250000476837149,1.780000209808347,1,0.23102092896992388,-1.2400004069010417,7.860000133514403,-1.2376300448134412,7.9749999046325675,-1.4722294336743904,8.239999771118164,0.23102092896992388
5517,2009-07-08,7.7849998474121085,7.824999809265138,7.614999771118164,7.695000171661378,9626800.0,0.0189790554267657,1.4705945051400209,-0.48648488425740005,31.85714620473246,33.89700115118252,0.40112282400985944,0.5862695842985373,0.8835442465394303,0.45744622738870167,8.956967896392296,0.21000003814697354,-0.34315175779280516,-0.5038750886917116,-1.1804172443092318,0.17266706692580858,-0.8421461665004708,-0.1656040108829515,0.9662497445963423,20.420418356358862,-12.198682002897574,0.33827107780876,7,0.2762498855590829,0.5637502670288095,0.958125352859498,0.7500000000000009,1.457500457763671,2,0.1743738089789697,1.024386102433743,7.639999866485597,-1.2400004069010417,7.860000133514403,-1.2376300448134412,7.9749999046325675,0.1743738089789697
5518,2009-07-09,7.6599998474121085,7.855000019073486,7.617499828338622,7.800000190734862,10151200.0,-0.016056519261404056,-1.111109227313194,-1.555564974595115,29.261756684932763,32.01784540345325,0.4872177389252892,0.6411654181409832,0.9821096847946142,0.572990946744306,8.93578612196135,0.23750019073486417,-0.30092716632230854,-0.5635000944137589,-1.2162019420840489,0.08920175325653013,-0.8898510182489039,-0.23714917057861395,0.9776247625073138,7.086623633692936,-24.83480708248132,0.32635092383514464,7,0.4012498855590829,0.6687498092651376,1.083125352859498,0.987500190734866,1.5425004959106454,3,0.2003916289803458,1.4705945051400209,7.7849998474121085,1.024386102433743,7.639999866485597,-1.2400004069010417,7.860000133514403,0.2003916289803458
5519,2009-07-10,7.932499885559082,7.957499980926514,7.625,7.65749979019165,15141200.0,0.03557441822130536,1.0461519275208158,-1.964281578463362,40.17198458751157,31.836590645726826,0.157611506190257,0.3053659676590179,0.6717730265497508,0.2989909167008413,8.7392962491283,0.33249998092651367,-0.2673815602787766,-0.24087502956390416,-0.8124455936257533,0.330695534497945,-0.5266603115948278,0.044910252467020406,0.6028622404802135,77.91408745714318,42.94405547911923,0.2857852820309244,7,0.10500001907348633,0.39624977111816406,0.8106253147125244,0.752500057220459,0.9400005340576172,4,0.21462343118619054,-1.111109227313194,7.6599998474121085,1.4705945051400209,7.7849998474121085,1.024386102433743,7.639999866485597,0.21462343118619054
5520,2009-07-13,7.882500171661378,7.96750020980835,7.3125,7.567500114440918,23464800.0,-0.006303147131300646,1.701031049464222,1.1454543562960722,45.54319439356565,33.079103651533536,0.14879398910144825,0.3081581356564067,0.6816078811390467,0.34235459052954464,9.631324734950994,0.6550002098083496,-0.26579279722193583,-0.25087475776672274,-0.7830384098483174,0.28128889431487103,-0.5169565838075192,0.015207068274074587,0.5608257188858046,87.02289909619381,46.606809167568144,0.26608182604079705,7,0.003749847412108487,0.2949995994567862,0.8606250286102286,0.8237497806549063,1.0999999046325675,0,0.19917540595885197,1.0461519275208158,7.932499885559082,-1.111109227313194,7.6599998474121085,1.4705945051400209,7.7849998474121085,0.19917540595885197
5521,2009-07-14,7.9124999046325675,7.927499771118164,7.755000114440918,7.862500190734862,8482400.0,0.003805865184632884,3.3125212343014225,0.1587292216353842,45.16128600789739,34.79371912371914,0.04778739236482732,0.256248754362816,0.6174113540575332,0.3125720241644183,10.580392401763545,0.1724996566772461,-0.2960618868080225,-0.19862501621246498,-0.7285393414261607,0.3312893090012299,-0.46358217881931285,0.0663321463943829,0.39512687904895305,91.60300953309999,46.008659540163166,0.26495716260684754,7,-0.0324997901916495,0.2649998664855966,0.8425002098083505,1.0025000572204599,1.1100001335144052,1,0.18135860474884624,1.701031049464222,7.882500171661378,1.0461519275208158,7.932499885559082,-1.111109227313194,7.6599998474121085,0.18135860474884624
5522,2009-07-15,8.072500228881836,8.177499771118164,7.947500228881836,7.96750020980835,8478800.0,0.02022121025942658,-2.1724078964243785,2.1000123978370544,45.467241761825676,36.58153889320678,-0.16394189818668004,0.07945089960011131,0.41485820044596977,0.1545198258011311,11.235303109949127,0.2649998664855966,-0.31283865631383634,-0.025374722480773215,-0.5446006223230242,0.49385117736147777,-0.2849876724018987,0.23423822744035228,0.1157113407579029,87.86132138502212,40.32536635836576,0.2596129499211253,7,-0.29125022888183594,0.10499954223632812,0.604374885559082,0.8424997329711914,1.0124998092651367,2,0.16692472086789367,3.3125212343014225,7.9124999046325675,1.701031049464222,7.882500171661378,1.0461519275208158,7.932499885559082,0.16692472086789367
5523,2009-07-16,8.210000038146973,8.242500305175781,7.945000171661378,8.047499656677246,7316800.0,0.017033113083501528,1.6153752640933554,1.5476223995349703,44.53900325466763,38.29025579651439,-0.342122526775154,-0.07861909086362573,0.2493077090905551,0.029806853987029314,12.045890363115511,0.2975001335144034,-0.31915269619721975,0.12262508869171107,-0.37730779727589336,0.6225579746593155,-0.12734135429209026,0.3725915316755133,-0.8975000381469727,96.50534877806672,50.36202763691371,0.24996644298380216,7,-0.43249988555908203,-0.032500267028808594,0.4668750762939453,0.7049999237060547,1.0824995040893555,3,0.12576129868835495,-2.1724078964243785,8.072500228881836,3.3125212343014225,7.9124999046325675,1.701031049464222,7.882500171661378,0.12576129868835495
5524,2009-07-17,8.272500038146973,8.329999923706055,8.177499771118164,8.210000038146973,6098800.0,0.007612667443313015,-1.392149236315766,0.3846144817305774,47.61235812083269,39.883036579494764,-0.40005416872459243,-0.16202772375162233,0.16664203184659598,-0.025480577953466366,12.54180109575071,0.15250015258789062,-0.30758190377182615,0.19312508106231618,-0.28833351619034353,0.6745836783149759,-0.047604217564012785,0.43385437968864604,-0.9414000320434575,94.34890517242995,49.178653481540806,0.24072929862632977,7,-0.4512500762939453,-0.0950002670288086,0.44625020027160645,0.6424999237060547,0.8350000381469709,4,0.11242070726954023,1.6153752640933554,8.210000038146973,-2.1724078964243785,8.072500228881836,3.3125212343014225,7.9124999046325675,0.11242070726954023
5525,2009-07-20,8.512499809265138,8.532500267028809,8.274999618530272,8.274999618530272,5916000.0,0.02901175823650104,-1.168424772222584,3.8000030517578693,52.90403529559098,42.50200070128409,-0.6009606869235755,-0.4088109202359025,-0.0909891774921956,-0.2540446353493273,12.822139590749652,0.26000022888183594,-0.28558515136419427,0.4241248846054102,-0.08328669737984029,0.9315364665906607,0.17041909361278407,0.6778306755980354,-1.1414438064575219,97.42759436160893,54.01143930025764,0.25370579099262536,7,-0.5899996757507342,-0.42374992370605646,0.3025002479553205,0.40250015258788885,0.6275005340576154,0,0.042290821546889346,-1.392149236315766,8.272500038146973,1.6153752640933554,8.210000038146973,-2.1724078964243785,8.072500228881836,0.042290821546889346
5526,2009-07-21,8.539999961853027,8.630000114440918,8.357500076293945,8.630000114440918,8566000.0,0.0032305613161902613,5.055546136565931,-0.3789477065656854,56.504612978497896,45.240608120591354,-0.5446454344668892,-0.4185898850252787,-0.14075863748368178,-0.26815651362444726,12.44353946675486,0.27250003814697266,-0.24078563004825249,0.42675001621246267,-0.11855554359821774,0.972055576023144,0.15409723630712158,0.6994027961178029,-1.0992573031921395,86.86129049548605,41.911595080195944,0.2726527799053405,7,-0.5687499046325684,-0.5687499046325684,0.14687514305114746,0.375,0.6000003814697266,1,0.051815001922424386,-1.168424772222584,8.512499809265138,-1.392149236315766,8.272500038146973,1.6153752640933554,8.210000038146973,0.051815001922424386
5527,2009-07-22,8.619999885559082,8.6875,8.470000267028809,8.5625,5940000.0,0.009367672606955812,1.259736142005737,-0.6388865341414827,59.84456585815153,48.63869802872678,-0.5517689589623931,-0.4811212274915633,-0.23336960477356072,-0.33428680331537564,12.108240124691601,0.2174997329711914,-0.1949132358795147,0.4799999475479133,-0.11011822650655567,1.0701181216023832,0.18494086052067793,0.7750590345751478,-1.0841166304357914,90.90907339440703,41.334004740602865,0.2950590870272348,7,-0.619999885559082,-0.619999885559082,-0.003749847412109375,0.2950000762939453,0.5725002288818359,2,0.046693753820367334,5.055546136565931,8.539999961853027,-1.168424772222584,8.512499809265138,-1.392149236315766,8.272500038146973,0.046693753820367334
5528,2009-07-23,8.84749984741211,8.854999542236328,8.515000343322754,8.564999580383299,7141600.0,0.02639210729389374,1.285711538030011,4.913057900585505,73.05152438018088,52.291980227912255,-0.6628090663414099,-0.696069276544371,-0.47093585988214315,-0.5401064804833737,12.450402638834122,0.3399991989135742,-0.10859455020997189,0.6768748998641971,0.007718198370247009,1.3460316013581464,0.34229654911722207,1.0114532506111722,-1.196454917801148,98.8930336003153,41.43724389310336,0.3345783507469747,7,-0.7637500762939453,-0.7637500762939453,-0.26999974250793457,0.13500022888183594,0.3125,3,0.026843763190833148,1.259736142005737,8.619999885559082,5.055546136565931,8.539999961853027,-1.168424772222584,8.512499809265138,0.026843763190833148
5529,2009-07-24,8.90999984741211,8.927499771118164,8.722499847412111,8.770000457763674,4423600.0,0.007064142534942475,1.3428664850136036,0.4955725922700034,78.53260594921848,55.957470400762574,-0.639297928255175,-0.7574332330207323,-0.5259779345388829,-0.5828175626035144,13.086103692987821,0.2049999237060529,-0.027737497029807656,0.7139999151229866,-0.026830645490148797,1.454830475736122,0.34358463481641977,1.0844151954295542,-1.1144803642861039,97.3180199825781,32.137628822673676,0.37041528030656745,7,-0.5687499046325684,-0.7899999618530273,-0.33249974250793457,0.07250022888183594,0.1400003433227539,4,0.04292925941354708,1.285711538030011,8.84749984741211,1.259736142005737,8.619999885559082,5.055546136565931,8.539999961853027,0.04292925941354708
5530,2009-07-27,8.90999984741211,8.9375,8.699999809265138,8.932499885559082,5024400.0,0.0,13.61527626984349,-0.16071525885558788,89.19754458208303,60.850388020116526,-0.5344193625010885,-0.7525001164979486,-0.5153036625625376,-0.5598738221209025,13.980420216192508,0.2375001907348615,0.07960277562316875,0.686374926567078,-0.11826855777340128,1.4910184109075564,0.28405318439683924,1.0886966687373167,-0.9560031239672018,95.2585937577075,21.113490753154167,0.4023217421702392,7,-0.4687497615814209,-0.7849998474121094,-0.33499979972839355,0.07250022888183594,-0.18249988555908203,0,0.02216613156724101,1.3428664850136036,8.90999984741211,1.285711538030011,8.84749984741211,1.259736142005737,8.619999885559082,0.02216613156724101
5531,2009-07-28,8.84749984741211,8.987500190734863,8.702500343322754,8.824999809265137,5527600.0,-0.007014590468051751,-1.130848185159701,-1.0,84.55285838784016,65.1932343118959,-0.3635757053320692,-0.6899318613963317,-0.44763243484386983,-0.46877249224700357,14.785214165314459,0.2849998474121094,0.15022686011671738,0.6013749361038201,-0.24768092051766466,1.4504307927253048,0.1768470077930786,1.0259028644145625,-0.7361425997183861,72.94678957242213,-7.663895674054231,0.4245279283107424,7,-0.38124966621398926,-0.6974997520446777,-0.27249979972839355,0.13500022888183594,-0.1975002288818377,1,0.03306024311446598,13.61527626984349,8.90999984741211,1.3428664850136036,8.90999984741211,1.285711538030011,8.84749984741211,0.03306024311446598
5532,2009-07-29,8.829999923706055,8.954999923706055,8.757499694824219,8.8149995803833,5368400.0,-0.0019779512865629734,-2.0384623849172874,0.6666807951511041,90.90911212880884,70.34546863124494,-0.25403947520524817,-0.6641504193649244,-0.4308608501843416,-0.4201673972596538,15.731968560418085,0.19750022888183594,0.21629571431274108,0.5569999933242791,-0.33135382038843986,1.445353807036998,0.11282308646791961,1.0011769001806385,-0.5609369462649259,66.66659938803356,-22.284183599287942,0.4441769068563593,7,-0.24749994277954102,-0.679999828338623,-0.3181248903274536,0.15250015258789062,0.2674999237060547,2,0.0351076355940203,-1.130848185159701,8.84749984741211,13.61527626984349,8.90999984741211,1.3428664850136036,8.90999984741211,0.0351076355940203
5533,2009-07-30,8.887499809265137,9.142499923706056,8.859999656677246,8.982500076293945,4250800.0,0.00651187837552647,-2.7666558583990013,-6.333206179668129,89.30043429493601,74.97747709503419,-0.22945959926577153,-0.7068969905829086,-0.48223013436849627,-0.4450337762268859,16.797530512789873,0.3125000000000018,0.2898229687812304,0.5821248769760139,-0.34740558092324036,1.511655334875269,0.11735964802638676,1.046890105925641,-0.48911813343113586,42.37287039730992,-45.99222470638316,0.46476522894962746,7,-0.17875003814697266,-0.6599998474121094,-0.37562477588653564,0.0950002670288086,0.4025001525878906,3,0.03431789724010126,-2.0384623849172874,8.829999923706055,-1.130848185159701,8.84749984741211,13.61527626984349,8.90999984741211,0.03431789724010126
5534,2009-07-31,8.892499923706055,9.02750015258789,8.859999656677246,8.907500267028809,4308400.0,0.0005626007930492616,-3.1874664727550157,0.15789790694172565,93.16239734242666,79.4506284335715,-0.15339506210009368,-0.674202676452559,-0.47704659910546354,-0.4249836624259,17.16392230159195,0.16750049591064453,0.35829482553422487,0.5412499904632568,-0.4099382332220518,1.4924382141485646,0.0656558786206034,1.0168441023059112,-0.3452945982976434,43.50283947025251,-43.17180751196277,0.47559411184265393,7,-0.1424999237060547,-0.6649999618530273,-0.42499983310699463,0.09000015258789062,0.4049997329711914,4,0.030081521057193417,-2.7666558583990013,8.887499809265137,-2.0384623849172874,8.829999923706055,-1.130848185159701,8.84749984741211,0.030081521057193417
5535,2009-08-03,9.3149995803833,9.390000343322754,8.907500267028809,8.930000305175781,11607600.0,0.047511910070522134,-1.2441897859108824,-25.666030898340644,94.88000332031352,83.71456069377324,-0.5029829304170015,-1.0351827606138997,-0.8769090325381246,-0.821638017123643,17.478430697126434,0.4975004196166992,0.4358862453325667,0.8909996747970581,-0.12251336848405181,1.904512718078168,0.38424315315650404,1.397756196437613,-0.6487353353153598,89.09079811789773,2.9139949362326547,0.506756521640555,8,-0.38499927520751953,-0.9637494087219238,-0.9093743562698364,-0.33249950408935547,0.005000114440919745,0,-0.028448674351688297,-3.1874664727550157,8.892499923706055,-2.7666558583990013,8.887499809265137,-2.0384623849172874,8.829999923706055,-0.028448674351688297
5536,2009-08-04,9.404999732971193,9.407500267028807,9.239999771118164,9.3149995803833,7398800.0,0.009661852564913254,2.5262809187280095,0.2337670701831352,94.63986877946887,87.58070546280848,-0.5111300921187016,-1.039467792383702,-0.9437265507646799,-0.890236381313473,17.372903013744004,0.16750049591064275,0.512183259965246,0.8927498340606714,-0.14050609753708088,1.9260057656584229,0.37612186826179617,1.4093777998595476,-0.5939882682522892,99.61530279132946,13.0876471523124,0.5166279657988758,8,-0.44374942779541193,-1.0449995994567889,-1.00999963283539,-0.42249965667724787,-0.08500003814697266,1,-0.07203612869259834,-1.2441897859108824,9.3149995803833,-3.1874664727550157,8.892499923706055,-2.7666558583990013,8.887499809265137,-0.07203612869259834
5537,2009-08-05,9.142499923706056,9.399999618530273,9.032500267028807,9.397500038146973,10495200.0,-0.027910666317712773,1.82692596899084,-2.833329801212148,78.82535577814846,88.22224228480489,-0.1863119980395549,-0.7062634759446293,-0.6759293962309272,-0.6056480384622116,16.900428745872432,0.37249946594238637,0.5581822899009765,0.562375020980836,-0.44782212281756273,1.5725721647792357,0.05727644908163576,1.0674735928800363,-0.23499965667724787,51.59816476686875,-32.276615063368055,0.5050985718991997,8,-0.08874988555908381,-0.7824997901916522,-0.7474998235702532,-0.15999984741211115,0.30749988555908025,2,-0.05386932559865332,2.5262809187280095,9.404999732971193,-1.2441897859108824,9.3149995803833,-3.1874664727550157,8.892499923706055,-0.05386932559865332
5538,2009-08-06,9.19499969482422,9.295000076293944,9.06999969482422,9.244999885559082,6716000.0,0.005742386825952739,1.9999936421955007,0.1960790913544731,78.69362862151718,88.24013369283807,-0.20599800646604471,-0.6723397958987203,-0.7111292964312845,-0.6289832090772389,16.525371058676548,0.225000381469723,0.6000250114821117,0.5381247997283953,-0.40900342982979687,1.4852530292865866,0.06456068494929923,1.0116889145074914,-0.1874994277954123,61.18715336807834,-20.48024811993082,0.47356411477909577,8,-0.14124965667724787,-0.8349995613098162,-0.7974995374679583,-0.2124996185302752,0.38750076293945135,3,-0.010603572664281136,1.82692596899084,9.142499923706056,2.5262809187280095,9.404999732971193,-1.2441897859108824,9.3149995803833,-0.010603572664281136
5539,2009-08-07,9.635000228881836,9.6850004196167,9.352499961853027,9.375,6162400.0,0.04785215319857894,-1.1803286889961728,-5.19998474126933,81.05118923062878,87.33498309823206,-0.5949024509408343,-1.0311195757607692,-1.1290051714955922,-1.040437334403876,16.889020892597532,0.4900007247924787,0.6435662686846424,0.8930003166198723,-0.08551424917824058,1.8715148824179852,0.40374303372081677,1.382257599518928,-0.6024999618530291,93.56910856307373,13.321266396259574,0.48925728289905634,8,-0.4412498474121094,-1.1362500190734863,-1.2387501001358032,-0.6525001525878906,0.0349998474121076,4,-0.03580698067807375,1.9999936421955007,9.19499969482422,1.82692596899084,9.142499923706056,2.5262809187280095,9.404999732971193,-0.03580698067807375
5540,2009-08-10,9.452500343322754,9.664999961853027,9.399999618530273,9.63249969482422,4285200.0,-0.01894134729878061,1.1632691192327005,-0.6923045886366206,73.24842188130215,86.0789345975056,-0.36582675492391914,-0.7641466421584386,-0.9290271588554901,-0.8329167945521618,16.484652910742067,0.2650003433227539,0.6390982174152029,0.6320004224777218,-0.3073058299201037,1.5713066748755464,0.16234729627880995,1.1016535486766337,-0.3825006484985334,64.36781273202425,-14.422042359754812,0.46965312619891236,8,-0.23125028610229492,-0.9537501335144043,-1.0700002908706665,-0.4700002670288086,0.3674993515014666,0,-0.016397850411611015,-1.1803286889961728,9.635000228881836,1.9999936421955007,9.19499969482422,1.82692596899084,9.142499923706056,-0.016397850411611015
5541,2009-08-11,9.34749984741211,9.422499656677246,9.272500038146973,9.404999732971193,4086400.0,-0.011108224501130692,2.2432443578402563,0.31944495954817537,68.3018840763995,83.56702036946012,-0.2038830286663753,-0.5756407518374704,-0.8311837318970081,-0.7034917075851173,15.85676604269381,0.18000030517578125,0.6179326521482977,0.45524992942810094,-0.40818394594100127,1.3186838047972032,0.023532991743548948,0.8869668671126529,-0.15450000762939275,48.27578647054367,-27.783890946229356,0.4317169376845513,8,-0.07499980926513672,-0.8487496376037598,-1.0337498188018799,-0.40124988555908203,0.4499998092651367,1,-0.0029419794636853513,1.1632691192327005,9.452500343322754,-1.1803286889961728,9.635000228881836,1.9999936421955007,9.19499969482422,-0.0029419794636853513
5542,2009-08-12,9.420000076293944,9.550000190734863,9.300000190734863,9.300000190734863,4007200.0,0.007756109127073918,-3.1666706403134413,-2.0869586850877258,65.62073904146516,80.93594311907447,-0.20550109235587044,-0.5713046709151666,-0.9087760371054046,-0.7499796876198008,16.29407156715609,0.25,0.5857696346648744,0.4603751659393289,-0.341852476810935,1.2626028086895928,0.05926134456419696,0.8614889873144609,-0.14750003814697088,56.91056406280246,-15.589128529169066,0.401113821375132,8,-0.14750003814697088,-0.9212498664855939,-1.1987500190734846,-0.5662500858306867,0.3249998092651385,2,-0.010615751662399697,2.2432443578402563,9.34749984741211,1.1632691192327005,9.452500343322754,-1.1803286889961728,9.635000228881836,-0.010615751662399697
5543,2009-08-13,9.24250030517578,9.43000030517578,9.157500267028807,9.43000030517578,4631200.0,-0.01884286302341487,1.9066670735677083,-1.5625014901175636,58.53659611517932,77.08863187160254,0.030900731926557512,-0.3293736315430795,-0.7329748624236654,-0.5578139731823182,16.7766021829746,0.27250003814697266,0.5680680067777768,0.23125038146972443,-0.497372234900185,0.9598729978396339,-0.13306092671523118,0.59556168965468,0.44250011444091975,16.113746646321566,-51.047032552442495,0.36431130818495516,8,0.05375003814697443,-0.7437500953674299,-1.0375003814697248,-0.3950004577636701,0.5275001525878924,3,0.02245058125377164,-3.1666706403134413,9.420000076293944,2.2432443578402563,9.34749984741211,1.1632691192327005,9.452500343322754,0.02245058125377164
5544,2009-08-14,9.202500343322754,9.289999961853027,9.0,9.25,5948400.0,-0.004327829108171755,3.549033980836693,0.2533315022786458,57.35850233560217,72.91957620663462,0.13354203023253675,-0.22780783882565814,-0.6898540656858962,-0.505427254187433,17.38085631401093,0.28999996185302734,0.5457141599801627,0.14475040435791087,-0.49913781041982475,0.7886386191356465,-0.17719370303095694,0.4666945117467787,0.4719500732421871,30.45118119382822,-31.78579750390437,0.3219441073888675,8,0.1399998664855957,-0.7037501335144043,-1.0075006484985352,-0.35500049591064453,0.8299999237060529,4,0.04129313776300392,1.9066670735677083,9.24250030517578,-3.1666706403134413,9.420000076293944,2.2432443578402563,9.34749984741211,0.04129313776300392
5545,2009-08-17,8.8725004196167,9.09749984741211,8.84749984741211,9.092499732971193,4950000.0,-0.03585981107248748,1.1739173701756422,4.6315979681571235,50.554336384386126,68.0211837182921,0.4404952885865594,0.1376001104942972,-0.35679620589342775,-0.16435474379415105,18.511066513579177,0.35500049591064453,0.5256388587079126,-0.2032495498657223,-0.801466517348322,0.39496741761687737,-0.5023580336070221,0.09585893387557753,0.7749719802856436,3.5587985745800106,-54.95548802862544,0.29910848374130006,8,0.3937497138977051,-0.3737502098083496,-0.689375638961792,-0.025000572204589844,1.0399999618530273,0,0.08988443155370374,3.549033980836693,9.202500343322754,1.9066670735677083,9.24250030517578,-3.1666706403134413,9.420000076293944,0.08988443155370374
5546,2009-08-18,8.982500076293945,9.024999618530273,8.869999885559082,8.890000343322754,3424400.0,0.012397819270207222,-1.3396071600797483,-0.42045464397492355,53.24813977636692,65.17927082920525,0.2953172113903779,0.06582614851357604,-0.4659428638426668,-0.26712030618108784,19.513151138382952,0.1549997329711914,0.5054172058241768,-0.1153748989105221,-0.6605410194578809,0.4297912216368367,-0.3879579591842006,0.1572081613631564,0.6169739704589841,19.217105039877822,-36.68524112367464,0.2725830602736792,8,0.283750057220459,-0.2624998092651367,-0.9506251811981201,-0.28625011444091797,0.7749996185302752,1,0.0932368061694262,1.1739173701756422,8.8725004196167,3.549033980836693,9.202500343322754,1.9066670735677083,9.24250030517578,0.0932368061694262
5547,2009-08-19,9.022500038146973,9.072500228881836,8.819999694824219,8.819999694824219,2804000.0,0.004453098971698655,-1.4938282070482298,2.1891992205623088,52.89700071464182,62.312978839552436,0.2642990455273875,0.06063540228917219,-0.5125863051853567,-0.2971052301746937,20.319483260258796,0.2525005340576172,0.42886489391120897,-0.09549994468688894,-0.5941181260866202,0.4031182367128423,-0.34480903538675456,0.15380914601297668,0.5318555566455068,33.196744378017456,-23.40834883010524,0.249309090699866,8,0.23000001907348633,-0.20749974250793457,-0.9937500953674316,-0.3262500762939453,0.6424999237060547,2,0.0858963275426532,-1.3396071600797483,8.982500076293945,1.1739173701756422,8.8725004196167,3.549033980836693,9.202500343322754,0.0858963275426532
5548,2009-08-20,9.085000038146973,9.140000343322754,8.947500228881836,9.005000114440918,2952400.0,0.0069271265985870745,1.026311298499222,0.39506068184065896,54.031416331299496,59.310781850738074,0.20624337790757252,0.017750707328307413,-0.5831553734386414,-0.3454127275394754,20.737351007027463,0.19250011444091797,0.34713460574552,-0.04487495422363352,-0.5274216604359037,0.4376717519886366,-0.2861483073297695,0.19639839888250243,0.41060708464804563,56.38301973698895,-1.801783530905098,0.2412733531061354,8,0.1574997901916504,-0.26999974250793457,-1.1056251525878906,-0.5450000762939453,0.7224998474121094,3,0.07264720359282761,-1.4938282070482298,9.022500038146973,-1.3396071600797483,8.982500076293945,1.1739173701756422,8.8725004196167,0.07264720359282761
5549,2009-08-21,9.292499542236328,9.38249969482422,9.09749984741211,9.212499618530273,5165600.0,0.02283979121828139,1.1923045886365975,1.0,49.48216244642851,56.67008635797434,-0.06140663850026584,-0.16824985842589157,-0.7954314398226163,-0.5384867475616595,21.229644899288434,0.29749965667724787,0.31223567765726656,0.143499565124511,-0.3326318080519872,0.6196309383010092,-0.09456612146373722,0.38156525171275923,0.14905898632102677,83.99997287326363,28.496678769469113,0.23806568658824903,8,-0.10749959945678711,-0.3612494468688965,-1.3149995803833008,-0.7524995803833008,0.4100008010864258,4,0.05138562701639149,1.026311298499222,9.085000038146973,-1.4938282070482298,9.022500038146973,-1.3396071600797483,8.982500076293945,0.05138562701639149
5550,2009-08-24,9.107500076293944,9.337499618530273,9.09000015258789,9.282500267028807,3298400.0,-0.019908471891930013,-1.3571373427005726,-2.1875044703526214,43.43991638785428,53.90764550369153,0.07767654495275877,0.034050251869896186,-0.6093166362051239,-0.3431046991862221,21.82553329809213,0.2474994659423828,0.26851167855601155,-0.05137491226196467,-0.5146540742628041,0.41190424973887474,-0.2830144932623835,0.18026466873845415,0.2843337455647603,51.11117892795091,1.1386922253325977,0.23163958100041965,8,0.07749986648559748,-0.1275000572204572,-1.1081252098083478,-0.5675001144409162,0.5675001144409197,0,0.10156466461554703,1.1923045886365975,9.292499542236328,1.026311298499222,9.085000038146973,-1.4938282070482298,9.022500038146973,0.10156466461554703
5551,2009-08-25,9.140000343322754,9.317500114440918,9.112500190734863,9.317500114440918,6410800.0,0.0035685168000607614,1.3098612737881605,1.014283300908442,49.93866058686439,52.165192342069226,0.01413339380870049,0.025915666618580246,-0.629823595561394,-0.37566589232114644,22.299368217491715,0.21000003814697443,0.17608995899379032,-0.03349967002868581,-0.47326155797784786,0.40626221792047623,-0.2533806140032677,0.1863812739458961,0.24249935150146662,56.88900417751718,6.827945947868983,0.21988094397458108,8,-0.015000343322753906,-0.11875009536743164,-1.1343753337860107,-0.6000003814697266,0.12249946594238281,1,0.08451860056124882,-1.3571373427005726,9.107500076293944,1.1923045886365975,9.292499542236328,1.026311298499222,9.085000038146973,0.08451860056124882
5552,2009-08-26,9.140000343322754,9.274999618530273,9.037500381469727,9.092499732971193,4473600.0,0.0,-2.015876475930972,-0.2676094174788479,48.614625667151714,51.06275118117727,-0.033258978201164524,0.05305085568425483,-0.6169382386860622,-0.381236107534038,22.680103226196856,0.23749923706054688,0.10461196653613314,-0.04899969100952184,-0.4586028016672774,0.3606034196482337,-0.2538012463383996,0.15580186431935594,0.1974993515014667,44.252954201652855,-4.218938293607792,0.20480155532887748,8,-0.038750648498535156,-0.0625,-1.168750286102295,-0.8362503051757812,0.01999950408935547,2,0.0675601015652676,1.3098612737881605,9.140000343322754,-1.3571373427005726,9.107500076293944,1.1923045886365975,9.292499542236328,0.0675601015652676
5553,2009-08-27,9.192500114440918,9.267499923706056,8.989999771118164,9.140000343322754,4080000.0,0.005743957236994834,1.7407505086278046,1.105244137487995,36.150221568993835,48.706275540443016,-0.10459660003171223,0.02590045577041522,-0.6583365761040554,-0.4402149821191568,22.430541525120415,0.2775001525878924,0.04961557088284252,-0.011749935150145774,-0.39601641882898697,0.3725165485286954,-0.20388317698956726,0.1803833066892757,0.125,51.592454187177516,8.460502258146086,0.19213324183942068,8,-0.09125041961669922,-0.0924997329711914,-1.192500114440918,-0.8975000381469727,0.1400003433227539,3,0.051400581074765306,-2.015876475930972,9.140000343322754,1.3098612737881605,9.140000343322754,-1.3571373427005726,9.107500076293944,0.051400581074765306
5554,2009-08-28,9.15999984741211,9.34749984741211,9.045000076293944,9.34000015258789,3392000.0,-0.00353551989384826,2.102566610587287,-3.4285921889191644,39.896350867992304,47.522054927510354,-0.08801471339579336,0.0837632674511628,-0.6152866116681217,-0.40870039987700224,22.266811339253103,0.30249977111816584,-0.0057891173469872825,-0.05762519836425817,-0.4137980123388356,0.2985476156103193,-0.2357116053515469,0.12046120862303056,-0.3400001525878906,47.552458745258306,6.813129925825912,0.17808640698728842,8,-0.058750152587890625,0.032500267028808594,-1.0762500762939453,-0.9424996376037598,0.28499984741211115,4,0.07068777826780259,1.7407505086278046,9.192500114440918,-2.015876475930972,9.140000343322754,1.3098612737881605,9.140000343322754,0.07068777826780259
5555,2009-08-31,9.050000190734863,9.109999656677246,8.920000076293945,9.09749984741211,3861600.0,-0.012008696343845826,4.241420133910367,0.26388653414148266,39.759036935632665,46.02326572298434,0.055664880984688025,0.18223519804224608,-0.49257417763465483,-0.3021723111663288,20.93046668433668,0.23999977111816406,-0.038981419351483027,-0.15437488555908274,-0.5149842111036964,0.20623443998553093,-0.3346795483313887,0.025929777213223204,-0.2194504928588863,30.409399776025843,-8.989279425600834,0.18030466277230658,8,0.05124950408935547,0.1424999237060547,-0.8193752765655518,-0.8324999809265137,0.3400001525878906,0,0.07209946285480773,2.102566610587287,9.15999984741211,1.7407505086278046,9.192500114440918,-2.015876475930972,9.140000343322754,0.07209946285480773
5556,2009-09-01,8.727499961853027,9.36750030517578,8.717499732971191,8.992500305175781,9808000.0,-0.035635383655792885,-3.5613947029396384,5.578994920392716,29.6622393357828,43.441625569777784,0.3779331037608529,0.4757693362319735,-0.15149751566957725,0.006483198048046646,19.78667698713739,0.6500005722045881,-0.07729518809535207,-0.4430001258850105,-0.848721051968365,-0.03727919980165595,-0.6458605889266877,-0.2401396628433332,0.619999885559082,1.538495396691491,-34.17258797421182,0.2028604630416775,9,0.32249975204467773,0.4662504196166992,-0.4443749189376831,-0.5099997520446777,0.8550004959106445,1,0.10856490782277373,4.241420133910367,9.050000190734863,2.102566610587287,9.15999984741211,1.7407505086278046,9.192500114440918,0.10856490782277373
5557,2009-09-02,8.649999618530272,8.772500038146973,8.604999542236326,8.689999580383299,5575200.0,-0.008880016460785067,-1.5769284378095128,0.15094305672015634,31.513227664368372,40.93960460678543,0.44369699753575276,0.5422841645251797,-0.0573084218493598,0.0705455534543713,19.358983516223162,0.1675004959106463,-0.077640805700387,-0.49587545394897603,-0.9637719525295854,-0.027978955368366698,-0.7298237032392798,-0.26192720465867225,0.7175006866455078,5.901643444980865,-30.95457191263307,0.2339482492903045,9,0.3437500000000018,0.495000362396242,-0.3418744802474958,-0.43249940872192205,1.1975002288818377,2,0.07080927372791446,-3.5613947029396384,8.727499961853027,4.241420133910367,9.050000190734863,2.102566610587287,9.15999984741211,0.07080927372791446
5558,2009-09-03,9.09749984741211,9.119999885559082,8.75,8.75,8758800.0,0.05173413278807426,-1.1294966792908503,-8.687504470352621,47.388046423553966,40.70692504868825,-0.002060334731798008,0.09181223080276801,-0.48741149846056864,-0.37507333685696764,19.2634272023962,0.47000026702881037,-0.08292864278612555,-0.043500232696533914,-0.5112733460395553,0.4242728806464875,-0.2773867893680446,0.1903863239749768,0.2700004577636701,64.59013933011505,25.811538703918018,0.23388655667151104,9,-0.11124992370605646,0.0475001335144043,-0.7312498092651367,-0.8799996376037598,0.5124998092651367,3,0.006870019351281398,-1.5769284378095128,8.649999618530272,-3.5613947029396384,8.727499961853027,4.241420133910367,9.050000190734863,0.006870019351281398
5559,2009-09-04,9.289999961853027,9.34749984741211,9.119999885559082,9.175000190734863,6095600.0,0.021159672181327638,-1.0222184546263722,0.3309347384598496,61.14818855305279,42.67451084482142,-0.21786291490764853,-0.1347693673595689,-0.6653187686608124,-0.5657511673408031,18.380776921166753,0.25,-0.08483052405889602,0.16624989509582555,-0.24709819702913016,0.5795979872207813,-0.040424150966652306,0.3729239411583034,-0.685000419616701,89.83603071766288,44.67726649634203,0.20667404606247822,9,-0.30375003814697443,-0.14499998092651367,-0.8218750953674316,-1.0625,0.4650001525878906,4,0.004574865025313457,-1.1294966792908503,9.09749984741211,-1.5769284378095128,8.649999618530272,-3.5613947029396384,8.727499961853027,0.004574865025313457
5560,2009-09-08,9.297499656677246,9.359999656677246,9.225000381469727,9.335000038146973,4878400.0,0.0008072868519928278,2.0857111716621253,-0.3260909226610054,58.89829572425116,43.67002586008662,-0.21856087729404905,-0.16282483579069584,-0.656386890390042,-0.5733623612520571,17.460503869919325,0.13499927520751953,-0.09426295465585888,0.1814996242523197,-0.21119149046985974,0.5741907389744991,-0.014845933108770026,0.3778451816134094,-0.6776501083374047,90.81959626785425,40.628737881753906,0.19634555736108958,9,-0.3112497329711932,-0.15249967575073242,-0.8087496757507324,-1.0699996948242188,0.5475006103515607,1,0.015864484387589473,-1.0222184546263722,9.289999961853027,-1.1294966792908503,9.09749984741211,-1.5769284378095128,8.649999618530272,0.015864484387589473
5561,2009-09-09,9.31999969482422,9.390000343322754,9.142499923706056,9.25749969482422,7329600.0,0.0024200095700799285,1.4444329324002552,-1.6666497126290627,58.48786670214717,44.767052641752784,-0.23785597915710355,-0.1976229846355917,-0.6631446352051391,-0.5954051100238438,16.938672040868838,0.24750041961669744,-0.10594495088935041,0.2053746700286876,-0.1840826757916112,0.5948320158489864,0.010645997118539086,0.4001033429388361,-0.6705441421508826,91.0827290364986,37.141827982534664,0.19472867291014925,9,-0.3224997520446795,-0.17499971389770685,-0.6793744564056414,-0.9687495231628436,0.5574998855590803,2,0.007510799441056593,2.0857111716621253,9.297499656677246,-1.0222184546263722,9.289999961853027,-1.1294966792908503,9.09749984741211,0.007510799441056593
5562,2009-09-10,9.31999969482422,9.352499961853027,9.21500015258789,9.292499542236328,6331600.0,0.0,1.972946780213209,0.4400024414062784,56.95265429071727,47.078434055277604,-0.23427440174572034,-0.21660430453980695,-0.6436927721842896,-0.5900332665242995,16.075304957249667,0.13749980926513672,-0.086787277667149,0.21037468910217427,-0.1648840130194813,0.5856333912238298,0.022745338041346486,0.39800404016300206,-0.6261114547119178,89.06240453948759,33.96682117519741,0.18762935106082804,9,-0.3224997520446795,-0.17499971389770685,-0.6593744754791278,-0.9599995613098162,0.3675003051757795,3,0.028165318834208586,1.4444329324002552,9.31999969482422,2.0857111716621253,9.297499656677246,-1.0222184546263722,9.289999961853027,0.028165318834208586
5563,2009-09-11,9.449999809265137,9.477499961853027,9.27750015258789,9.324999809265137,6837600.0,0.013948510589878005,1.2222163353537066,4.545429324455248,54.88372863252284,48.743698251336546,-0.36197219751328014,-0.34810978823037253,-0.7506368721600314,-0.7170444990524025,15.90346168148862,0.19999980926513672,-0.08423567933301612,0.3299998283386234,-0.0712972931595317,0.7312969498367785,0.12935126758954496,0.5306483890877018,-0.7143448429602071,92.30765126738622,39.180052342403144,0.20064856074907797,9,-0.408750057220459,-0.30499982833862305,-0.7431247234344482,-1.0899996757507324,0.28750038146972656,4,0.04206349694920086,1.972946780213209,9.31999969482422,1.4444329324002552,9.31999969482422,2.0857111716621253,9.297499656677246,0.04206349694920086
5564,2009-09-14,9.582500457763672,9.59000015258789,9.364999771118164,9.380000114440918,3987600.0,0.01402123292834645,1.0689715651239777,1.6200027465820312,65.22435779872599,51.57317834723581,-0.4785647079143356,-0.4750375254199941,-0.8495234272216301,-0.8473920692464834,16.461155047542917,0.22500038146972656,-0.07422973723470783,0.4435004711151116,-0.007187291173215371,0.8941882334034386,0.218156589970949,0.6688443522592742,-0.787497891814894,98.32409139924728,43.08494483581579,0.22534388114416343,9,-0.4850006103515625,-0.4375004768371582,-0.8756253719329834,-1.2225003242492676,0.0149993896484375,0,0.0028697310305156876,1.2222163353537066,9.449999809265137,1.972946780213209,9.31999969482422,1.4444329324002552,9.31999969482422,0.0028697310305156876
5565,2009-09-15,9.670000076293944,9.682499885559082,9.557499885559082,9.579999923706056,5776400.0,0.009131188557301773,1.1739173701756422,0.4444444444444269,66.4086530994991,55.65611320987096,-0.5239695401174806,-0.5267329434719645,-0.8979917957656998,-0.9311301606168882,17.70199206891959,0.125,-0.04028647153952036,0.49112510681152166,0.0003778309859807649,0.9818723826370626,0.2457514688987512,0.7364987447242921,-0.7954977516812551,97.6852203429339,40.89274513590114,0.2453736379127704,9,-0.5262503623962385,-0.5262503623962385,-0.8237497806549055,-1.171249866485594,-0.19499969482421697,1,0.008790076264358238,1.0689715651239777,9.582500457763672,1.2222163353537066,9.449999809265137,1.972946780213209,9.31999969482422,0.008790076264358238
5566,2009-09-16,9.81999969482422,9.81999969482422,9.572500228881836,9.61750030517578,4458000.0,0.01551185287971224,1.4444465375630822,2.2499894036368002,69.26343397252012,59.850580577443374,-0.5617777259538119,-0.643779028347689,-0.9993200645643849,-1.084401471718511,19.118216063969715,0.2474994659423846,-0.007009542425983284,0.5992497444152853,0.040800056593102596,1.157699432237468,0.32002490050419397,0.8784745883263767,-0.8485376628979644,100.0,39.902024282410466,0.279224843911091,9,-0.5349998474121112,-0.6075000762939471,-0.9599995613098162,-1.321249485015871,-0.26999950408935725,2,0.0025458831956750583,1.1739173701756422,9.670000076293944,1.0689715651239777,9.582500457763672,1.2222163353537066,9.449999809265137,0.0025458831956750583
5567,2009-09-17,9.797499656677246,9.899999618530273,9.710000038146973,9.86750030517578,5434400.0,-0.0022912463183510923,1.8148237105900804,-0.3456832567251754,67.43513917593766,62.078035327708236,-0.40162190359322203,-0.5905171119836687,-0.9320811292431888,-1.0631017865606651,20.863781299752738,0.18999958038330078,0.03785144113393635,0.5379997253417965,-0.0680521625217132,1.1440516132053062,0.23497378141004077,0.8410256692735523,-0.7072423519452755,83.5341285477481,21.436582219658042,0.3030259439317549,9,-0.28749990463256836,-0.5450000762939453,-0.911874532699585,-1.2987494468688965,-0.39750003814697266,3,0.008165340802184451,1.4444465375630822,9.81999969482422,1.1739173701756422,9.670000076293944,1.0689715651239777,9.582500457763672,0.008165340802184451
5568,2009-09-18,9.744999885559082,9.890000343322754,9.744999885559082,9.852499961853027,7081600.0,-0.005358486650457239,-1.697681020563865,1.5357011484857543,66.6666666666666,62.69119956255421,-0.27671473389232304,-0.5123026017269545,-0.8305003535974809,-1.0109622163231844,22.474998694285414,0.14500045776367188,0.13660860978275835,0.452499961853027,-0.1846234640342388,1.0896233877402928,0.13393824890939499,0.771061674796659,-0.5251838106193834,71.02807903199356,6.797768395745081,0.31856171294363256,9,-0.22375011444091797,-0.49250030517578125,-0.8593747615814209,-1.2462496757507324,-0.44499969482421875,4,-0.005900450101009258,1.8148237105900804,9.797499656677246,1.4444465375630822,9.81999969482422,1.1739173701756422,9.670000076293944,-0.005900450101009258
5569,2009-09-21,9.770000457763672,9.9375,9.619999885559082,9.6899995803833,4967600.0,0.0025654769110503572,-1.8863611733647756,-0.744193680026969,71.55688092726773,64.09770902955604,-0.253081043182533,-0.5266999829172683,-0.8139023031798551,-1.0431269855255252,23.180545232426475,0.31750011444091797,0.24519740875100737,0.4536254882812507,-0.21833255206395918,1.1255835286264606,0.11764646810864576,0.7896045084538557,-0.44135501584948145,55.92118637049233,-12.067276046152507,0.33597902017260534,9,-0.23000049591064453,-0.4987506866455078,-0.8725001811981201,-1.2712502479553223,-0.6450004577636719,0,-0.0033265368992877464,-1.697681020563865,9.744999885559082,1.8148237105900804,9.797499656677246,1.4444465375630822,9.81999969482422,-0.0033265368992877464
5570,2009-09-22,10.032500267028807,10.052499771118164,9.779999732971193,9.887499809265137,6226400.0,0.026867942371132658,1.9459548627220329,1.8124858440520955,90.52794442390966,67.65771766530744,-0.44740625172855353,-0.7550602703867497,-1.0292836587885006,-1.311816310744243,24.055602019912627,0.2824993133544922,0.3047646136456805,0.6698752880096421,-0.06585658406921802,1.4056071600885023,0.30200935197021295,1.0377412240490713,-0.5942610046591703,95.83343267450233,18.63647079120726,0.36786593603943,9,-0.3987503051757795,-0.7037506103515607,-1.1118750572204572,-1.5337500572204572,-1.08250045776367,1,-0.04335912365198724,-1.8863611733647756,9.770000457763672,-1.697681020563865,9.744999885559082,1.8148237105900804,9.797499656677246,-0.04335912365198724
5571,2009-09-23,9.912500381469727,10.052499771118164,9.8774995803833,10.03499984741211,5497600.0,-0.011961114614016277,1.2222343324250682,-0.8448212359580225,88.19971698526986,71.12961352025772,-0.2620823191777095,-0.6052507728809999,-0.8635553773088347,-1.1955731451086251,24.97794796353292,0.17500019073486328,0.31948079902038273,0.5112504005432132,-0.2557183431305603,1.2782191442169868,0.12776602870632559,0.8947347723801009,-0.35140901735038454,67.630190360059,-17.817416448221124,0.3834843718368869,9,-0.24750041961669922,-0.5837507247924805,-1.0300002098083496,-1.413750171661377,-0.8924999237060547,2,-0.04413618997865121,1.9459548627220329,10.032500267028807,-1.8863611733647756,9.770000457763672,-1.697681020563865,9.744999885559082,-0.04413618997865121
5572,2009-09-24,9.75749969482422,9.977499961853027,9.6225004196167,9.912500381469727,4914800.0,-0.015636890863102715,1.4912261915915996,1.2653172440638236,74.26468938280479,73.28305360362239,-0.043019888033375864,-0.4233204728132698,-0.6688426736289834,-1.0499789488717948,25.832029991320322,0.3549995422363281,0.3394863543661515,0.32537474632263397,-0.44700942567419943,1.0977589183194674,-0.06081733967578273,0.7115668323210507,0.29500007629394354,31.79187182613837,-53.968614613827974,0.3861920859984169,9,-0.048749923706056464,-0.42875003814697443,-0.7643744945526141,-1.258749485015871,-1.1324996948242205,3,-0.02126564289819277,1.2222343324250682,9.912500381469727,1.9459548627220329,10.032500267028807,-1.8863611733647756,9.770000457763672,-0.02126564289819277
5573,2009-09-25,9.664999961853027,9.8725004196167,9.614999771118164,9.807499885559082,3876400.0,-0.00947986019617908,-1.1237140160453043,0.9193502737956175,64.88094967779438,73.24489714574109,0.0929606714144775,-0.3094741450148817,-0.5413197108401242,-0.9606931166407602,26.933657244381425,0.25750064849853516,0.35984799414077706,0.20925002098083567,-0.5611757155848185,0.9796757575464898,-0.17596284730199052,0.5944628892636619,0.3874998092651367,11.428615025111608,-70.76706550895435,0.3852128682828269,9,0.1399998664855957,-0.33625030517578125,-0.6312497854232788,-1.1662497520446777,-0.8500003814697266,4,-0.02741855606504795,1.4912261915915996,9.75749969482422,1.2222343324250682,9.912500381469727,1.9459548627220329,10.032500267028807,-0.02741855606504795
5574,2009-09-28,9.807499885559082,9.875,9.667499542236328,9.670000076293944,3846800.0,0.014743913530107733,-1.9122691955053774,-0.9649114588213373,68.27957209775465,73.45277703443617,-0.01594327909760196,-0.4226471154779432,-0.6484333101045756,-1.1017788270986557,27.81305227764656,0.21000003814697266,0.3911273772523991,0.31937494277954137,-0.453138005810084,1.0918878913691668,-0.06688153151527132,0.7056314170743541,0.22749988555908196,44.000026157924104,-35.572026557063374,0.3862564742948129,9,0.005000114440917969,-0.47875022888183594,-0.7787498235702515,-1.3087496757507324,-0.8649997711181641,0,-0.05174608215611398,-1.1237140160453043,9.664999961853027,1.4912261915915996,9.75749969482422,1.2222343324250682,9.912500381469727,-0.05174608215611398
5575,2009-09-29,9.702500343322754,9.875,9.6850004196167,9.802499771118164,2855200.0,-0.010706045726386781,-1.8148237105900804,-0.7272695746259764,62.94418471655374,72.75063822821768,0.10521581284097259,-0.2806463649405053,-0.5162750516125989,-0.9958814438868409,29.308038862794927,0.18999958038330078,0.41850715549603557,0.181750392913818,-0.5676216819533604,0.9311224677809964,-0.1929356445197712,0.5564364303474072,0.31569942779541016,20.000130789620535,-55.71519095360134,0.3746860374335894,9,0.13124942779541016,-0.3737506866455078,-0.6443753242492676,-1.2037501335144043,-0.8025007247924805,1,-0.0595207753556215,-1.9122691955053774,9.807499885559082,-1.1237140160453043,9.664999961853027,1.4912261915915996,9.75749969482422,-0.0595207753556215
5576,2009-09-30,9.675000190734863,9.760000228881836,9.477499961853027,9.725000381469727,5178800.0,-0.0028343366776396595,3.7083422740385763,0.500004768398867,61.79403551216738,72.12384893224319,0.12291007504333784,-0.18816984910943013,-0.46226233079805823,-0.9699095647850218,29.645151662557545,0.2825002670288086,0.41770101249895397,0.10687522888183665,-0.5447725068282043,0.7585229645918776,-0.21894863897318473,0.432699096736858,0.32707158038330064,39.50004577636719,-33.10068666531032,0.3258238678550205,9,0.08999967575073242,-0.3462505340576172,-0.5925002098083496,-1.1762499809265137,-0.5500001907348633,2,-0.0749354384678993,-1.8148237105900804,9.702500343322754,-1.9122691955053774,9.807499885559082,-1.1237140160453043,9.664999961853027,-0.0749354384678993
5577,2009-10-01,9.262499809265137,9.720000267028807,9.260000228881836,9.662500381469727,6665200.0,-0.04263569750259566,-1.2716066243909931,7.9999809265864315,44.75524587452583,69.68924662200534,0.5046044618208647,0.28730031547961055,-0.03007507107908225,-0.5568010067809261,30.260512782980097,0.4600000381469709,0.3968857606001137,-0.33625016212463343,-0.8489843043929941,0.17648398014372724,-0.5926172332588138,-0.0798830909904531,0.7080976532971182,0.40643598594454106,-66.82220653941253,0.2563670711341802,10,0.3937501907348633,0.06624984741210938,-0.18937468528747559,-0.7637495994567871,-0.16249942779541016,3,-0.026180767232933833,3.7083422740385763,9.675000190734863,-1.8148237105900804,9.702500343322754,-1.9122691955053774,9.807499885559082,-0.026180767232933833
5578,2009-10-02,9.15999984741211,9.28499984741211,9.125,9.2524995803833,6540400.0,-0.011066122965044278,1.031740649466246,0.23124900162362821,37.980065897143156,65.95848939643594,0.5759642748809313,0.4160540040461438,0.08399248547328142,-0.45420288877212656,30.06837656015118,0.15999984741210938,0.3505932921724657,-0.4418751239776615,-0.9423616451861925,0.0586113972308695,-0.6921183845819261,-0.19163186337339688,0.7537498364557127,4.666646321614584,-56.20674277851964,0.25024326060426527,10,0.42875003814697266,0.16874980926513672,-0.07062482833862305,-0.6612496376037598,0.14750003814697266,4,-0.05840609785198392,-1.2716066243909931,9.262499809265137,3.7083422740385763,9.675000190734863,-1.8148237105900804,9.702500343322754,-0.05840609785198392
5579,2009-10-05,9.332500457763672,9.369999885559082,9.072500228881836,9.167499542236328,5157600.0,0.018831944675228085,1.4791661699608198,-1.783798830843463,40.84126206908695,60.43774691256674,0.3742324604226699,0.26024349894268894,-0.07671242933995615,-0.617178590445878,29.192423266303223,0.2974996566772461,0.3114383407366219,-0.2714995384216312,-0.7667439528250224,0.22374487598175996,-0.5191217456233268,-0.023877331219935627,0.5023742577173671,32.39879165567416,-22.834245226445468,0.2476222072016957,10,0.22999954223632812,-0.0037508010864257812,-0.23187541961669922,-0.8337502479553223,-0.05000019073486506,0,-0.05545147088097535,1.031740649466246,9.15999984741211,-1.2716066243909931,9.262499809265137,3.7083422740385763,9.675000190734863,-0.05545147088097535
5580,2009-10-06,9.44499969482422,9.59749984741211,9.329999923706056,9.337499618530273,4488000.0,0.012054565394310934,-3.3673647333593815,0.6515119988902868,39.61219012194349,55.03913281664158,0.18956730272935296,0.16797325600544433,-0.17586551820923368,-0.7178851743343024,28.343118327785042,0.2674999237060529,0.2775358341267875,-0.1663753032684312,-0.6465658832284351,0.3138152766915727,-0.40647059324843227,0.07371998671156987,0.29839008226491437,54.18174050071048,4.420930234334648,0.24009528998000182,10,0.08000040054321111,-0.11625003814697443,-0.29812479019165217,-0.9462494850158709,-0.1349992752075213,1,-0.053202710070882064,1.4791661699608198,9.332500457763672,1.031740649466246,9.15999984741211,-1.2716066243909931,9.262499809265137,-0.053202710070882064
5581,2009-10-07,9.390000343322754,9.452500343322754,9.329999923706056,9.412500381469727,2870000.0,-0.005823118398998517,1.3902529796518044,-0.20930253189261733,38.911581008097535,51.11100966389634,0.1817708155653559,0.24083342572308197,-0.10586907705315873,-0.6537681706507499,27.819348439177517,0.12250041961669744,0.22933361511793748,-0.2248746871948235,-0.6970770040087864,0.24732762961913934,-0.46097584560180493,0.011226471212157918,0.2728826879815056,49.034763820176195,3.399567461010861,0.23610115840698137,10,0.08374977111816406,-0.06125068664550781,-0.24312543869018555,-0.8912501335144043,-0.20000076293945312,2,-0.0521832488686671,-3.3673647333593815,9.44499969482422,1.4791661699608198,9.332500457763672,1.031740649466246,9.15999984741211,-0.0521832488686671
5582,2009-10-08,9.582500457763672,9.699999809265137,9.412500381469727,9.4399995803833,7682400.0,0.020500543919341307,-1.9113972949351257,-6.333361590302208,45.89129125334751,49.001047616735576,-0.042648413721215306,0.07273679534586464,-0.28026186503048933,-0.8388127815721305,27.557781160197504,0.3099994659423828,0.12476074011673255,-0.04549961090087962,-0.4973455790324959,0.40634635723073664,-0.27142259496668686,0.18042337316492763,-0.5100002288818359,81.27499122315082,37.246894982394885,0.22592298406580785,10,-0.1087503433227539,-0.2537508010864258,-0.46062541007995605,-1.0837502479553223,-0.35500049591064453,3,-0.04774332751458499,1.3902529796518044,9.390000343322754,-3.3673647333593815,9.44499969482422,1.4791661699608198,9.332500457763672,-0.04774332751458499
5583,2009-10-09,9.84749984741211,9.890000343322754,9.552499771118164,9.609999656677246,9126000.0,0.027654513643538214,1.0930191296016465,1.6666577434531498,51.747450559431904,47.16414522358861,-0.31183002613661337,-0.16965425172194415,-0.5255549550823915,-1.0916663414773922,27.148519533919256,0.33750057220458984,0.03199485010462588,0.19962477684020996,-0.2542192599835733,0.6534688136639932,-0.027297241571680786,0.4265467952521007,-0.7624496269226082,94.80116330751706,50.11793491190461,0.2269220184118913,10,-0.36624956130981445,-0.44624996185302734,-0.7781250476837158,-1.3487496376037598,-0.48999977111816584,4,-0.07590753770245784,-1.9113972949351257,9.582500457763672,1.3902529796518044,9.390000343322754,-3.3673647333593815,9.44499969482422,-0.07590753770245784
5584,2009-10-12,9.609999656677246,10.417499542236328,9.552499771118164,9.94499969482422,15900400.0,-0.02411781613759334,-2.8444450566800676,-1.4105253436236458,40.3648626664962,44.655331662471106,-0.11766518785261937,0.07379526291990324,-0.27086312980384264,-0.8413620101404096,26.85870342121613,0.8649997711181641,-0.02197068378937317,-0.03925037384033203,-0.4924266130658399,0.41392586538517584,-0.2658384934530851,0.18733774577242102,-0.49275143127441545,25.74711091389643,-11.951004670640142,0.2265881196127538,10,0.13500022888183594,0.13500022888183594,-0.5443747043609619,-1.1112494468688965,-0.19499969482421875,0,-0.031477604778890944,1.0930191296016465,9.84749984741211,-1.9113972949351257,9.582500457763672,1.3902529796518044,9.390000343322754,-0.031477604778890944
5585,2009-10-13,9.755000114440918,9.854999542236328,9.515000343322754,9.604999542236328,5384800.0,0.015088497704879966,-1.0606076369321646,-0.44776285111579645,46.4486970463402,42.950294055156974,-0.2843364023895347,-0.06799693679054997,-0.4102530913698139,-0.9689526408242486,26.277431130442842,0.3399991989135742,-0.05030542696604634,0.10150008201599192,-0.3540834324422413,0.5570835964742251,-0.12629167521312468,0.3292918392451085,-0.5597368100280775,39.08049101748087,4.955072813020223,0.22779175722911704,10,-0.010000228881835938,-0.010000228881835938,-0.6893751621246338,-1.2562499046325684,-0.28499984741211115,1,-0.04843668291839798,-2.8444450566800676,9.609999656677246,1.0930191296016465,9.84749984741211,-1.9113972949351257,9.582500457763672,-0.04843668291839798
5586,2009-10-14,9.845000267028807,9.890000343322754,9.675000190734863,9.842499732971193,8578000.0,0.009226053463049722,3.648617440254036,0.0166701634591306,52.03253437327061,43.758881666128616,-0.38854582654917635,-0.16446002676726756,-0.49638267966398075,-1.0413218820304984,25.3794396086421,0.21500015258789062,-0.09776428658212488,0.19025020599365128,-0.26738940386104026,0.6478898158483428,-0.03856959893369449,0.41907001092099705,-0.5764027883465577,43.03485042009134,8.25840833375782,0.22881980492734602,10,-0.10000038146972479,-0.10000038146972479,-0.7793753147125226,-1.3462500572204572,-0.5200004577636701,2,-0.0543422887659879,-1.0606076369321646,9.755000114440918,-2.8444450566800676,9.609999656677246,1.0930191296016465,9.84749984741211,-0.0543422887659879
5587,2009-10-15,9.8774995803833,9.912500381469727,9.77750015258789,9.78499984741211,8835200.0,0.0033010982704932967,-1.5116526645434303,36.99199084673448,55.07765215045137,45.65861347205175,-0.3627838067676148,-0.20096207666985322,-0.5160915330734834,-1.0634066960937432,24.276999060624455,0.13500022888183594,-0.13110466037416657,0.2187495231628418,-0.24549439215867253,0.6829934384843561,-0.013372434497915364,0.45087148082359896,-0.539967977887807,40.16615610262285,2.335726947128883,0.23212195766075722,10,-0.13249969482421875,-0.13249969482421875,-0.8062496185302734,-1.3787493705749512,-0.625,3,-0.0696026352018656,3.648617440254036,9.845000267028807,-1.0606076369321646,9.755000114440918,-2.8444450566800676,9.609999656677246,-0.0696026352018656
5588,2009-10-16,9.6875,9.869999885559082,9.587499618530273,9.75749969482422,8044400.0,-0.01923559488280213,-1.0925910227609885,-0.7567556421597627,47.19626230697551,46.364724609594916,-0.1006766107032302,-0.0163282742421913,-0.3169380763718941,-0.8584032317400592,22.816717793891144,0.28999996185302734,-0.16723978593430644,0.03162493705749547,-0.43107962386468834,0.4943294979796793,-0.19972734340359644,0.2629772175185874,-0.2851703211200558,19.113552331669727,-17.195527457803035,0.2313522804610917,10,0.1862497329711914,0.05749988555908203,-0.6162500381469727,-1.1887497901916504,-0.26749992370605646,4,-0.047483874905493995,-1.5116526645434303,9.8774995803833,3.648617440254036,9.845000267028807,-1.0606076369321646,9.755000114440918,-0.047483874905493995
5589,2009-10-19,9.737500190734863,9.779999732971193,9.557499885559082,9.755000114440918,8728400.0,0.005161310011340792,5.5926700387123,0.24999999999999364,50.8393252465375,47.61218406788314,-0.09743206118328374,-0.0726109462001947,-0.37119935360423284,-0.8932758024973673,21.912601685913657,0.22249984741211115,-0.13703291656898742,0.08325014114379847,-0.3779927833644976,0.5444930656520945,-0.14737132111035045,0.3138716033979474,-0.2742603200535356,55.974799008658636,16.875595539944747,0.23062146225414837,10,0.13624954223632812,0.00749969482421875,-0.6443753242492676,-1.2387499809265137,-0.38000011444091975,0,-0.03902440123210327,-1.0925910227609885,9.6875,-1.5116526645434303,9.8774995803833,3.648617440254036,9.845000267028807,-0.03902440123210327
5590,2009-10-20,9.59749984741211,9.697500228881836,9.489999771118164,9.657500267028807,8127600.0,-0.014377441908136057,1.964284984434711,3.428610354223332,48.2366241437,48.64829997183897,0.07428745701631811,0.0349196589139229,-0.23129135046174554,-0.7402853279984605,20.571621756797498,0.24750041961669922,-0.08368320232473181,-0.03500018119811976,-0.46080592104099694,0.3908055586447574,-0.24790305111955746,0.17790268872331794,0.8199996948242188,25.443768283433855,-13.042733911549831,0.21290286992143823,10,0.31750011444091797,0.14750003814697266,-0.47624993324279785,-1.0987496376037598,-0.1575002670288086,1,-0.0190153569638547,5.5926700387123,9.737500190734863,-1.0925910227609885,9.6875,-1.5116526645434303,9.8774995803833,-0.0190153569638547
5591,2009-10-21,9.475000381469727,9.75,9.449999809265137,9.587499618530273,6688800.0,-0.012763685114870138,-2.6923013721140414,1.8749741715012873,55.570137744187065,49.72372735971005,0.23480434476800127,0.1296072024245163,-0.10692458534850857,-0.6171519409218149,19.209142507402607,0.3000001907348633,-0.047377004671631084,-0.13562464714050293,-0.5455182500599509,0.27426895577894506,-0.34057144860022603,0.06932215431922018,0.9239491653442382,5.405522437609156,-36.33233085426192,0.20494680145972374,10,0.45874929428100586,0.26999950408935547,-0.3312506675720215,-0.976250171661377,-0.2200002670288086,2,-0.0005277165424392161,1.964284984434711,9.59749984741211,5.5926700387123,9.737500190734863,-1.0925910227609885,9.6875,-0.0005277165424392161
5592,2009-10-22,9.550000190734863,9.592499732971193,9.380000114440918,9.489999771118164,5686400.0,0.007915546833308307,1.9310392454765613,-0.5333406802075209,60.372359448309005,50.68205056958527,0.17289087510333445,0.04033288030053406,-0.1814843481009909,-0.6903966766165315,18.97543151474706,0.2124996185302752,-0.012530464019938847,-0.05024986267089915,-0.4549618559971318,0.3544621306553335,-0.2526058593340146,0.15210613399221629,0.8109913665771487,34.69390932693917,-11.248515842853813,0.2023559966631159,10,0.34874963760375977,0.19499969482421875,-0.3012504577636719,-0.9837503433227539,-0.2799997329711914,3,-0.023560248898006897,-2.6923013721140414,9.475000381469727,1.964284984434711,9.59749984741211,5.5926700387123,9.737500190734863,-0.023560248898006897
5593,2009-10-23,9.399999618530273,9.582500457763672,9.352499961853027,9.529999732971193,6452000.0,-0.015706865885732224,-1.0444540518545833,-2.1666534212827124,51.816937477923,51.954503326410475,0.282439525380763,0.1786203143417655,-0.027055452715949002,-0.536741131324991,18.721228179818404,0.23000049591064453,0.027589852358808287,-0.18700041770935094,-0.6000525911058006,0.22605175568709868,-0.39352650440757664,0.019525668988874756,0.9021324522094734,11.111036750500773,-35.03494860734567,0.20652608669822517,10,0.23250055313110352,0.3450002670288086,-0.01874995231628418,-0.7937498092651367,-0.09999942779541016,4,-0.015691494056681132,1.9310392454765613,9.550000190734863,-2.6923013721140414,9.475000381469727,1.964284984434711,9.59749984741211,-0.015691494056681132
5594,2009-10-26,9.300000190734863,9.56999969482422,9.25,9.385000228881836,4915600.0,-0.01063823743123149,-2.4594483135468033,0.6538458716942287,46.07047065032372,51.91247817129753,0.37307383693198126,0.25154662939281636,0.07759111421729159,-0.4309965372981175,18.283799032962946,0.3199996948242205,0.03728453066525361,-0.2616248607635505,-0.6799620191740967,0.15671229764699568,-0.4707934399688227,-0.052456281558278306,0.9261613112939457,10.000038146972656,-33.678315720139906,0.20916857920527296,10,0.28125,0.44499969482421875,0.08687448501586914,-0.6937503814697266,0.2550001144409162,0,0.012903213236342692,-1.0444540518545833,9.399999618530273,1.9310392454765613,9.550000190734863,-2.6923013721140414,9.475000381469727,0.012903213236342692
5595,2009-10-27,9.125,9.425000190734863,9.100000381469727,9.327500343322754,4321200.0,-0.01881722442427558,-1.574260193001341,2.3823559110951544,43.25698597054723,50.9374172376616,0.5021130922948345,0.4016567690483388,0.26593925202921653,-0.24937423816544424,17.601676172901044,0.3249998092651367,0.006250844668326039,-0.40775003433227575,-0.8632194050583912,0.04771933639383974,-0.6354847196953344,-0.18001534896921711,1.0035453518259274,3.8460974156878045,-37.53726607495854,0.2277346853630579,10,0.38125038146972656,0.619999885559082,0.2806248664855957,-0.5,0.3249998092651367,1,0.025479460415774646,-2.4594483135468033,9.300000190734863,-1.0444540518545833,9.399999618530273,1.9310392454765613,9.550000190734863,0.025479460415774646
5596,2009-10-28,8.949999809265137,9.18000030517578,8.947500228881836,9.125,6133200.0,-0.019178103094231624,-1.5833434882353055,0.8641970075869961,33.76120965613356,48.56892362718184,0.5998913572450881,0.5476343365510878,0.44898291783577093,-0.07045872375733708,17.807933752537714,0.23250007629394354,0.01728838493616891,-0.5465002059936523,-1.0653004599386247,-0.027699952048680032,-0.8059003329661376,-0.2871000790211671,1.0551201461180462,0.38753214032773786,-34.464759213701086,0.25940012697248593,10,0.45875024795532227,0.7325000762939453,0.53125,-0.2674999237060547,0.7825002670288068,2,0.05474857894532148,-1.574260193001341,9.125,-2.4594483135468033,9.300000190734863,-1.0444540518545833,9.399999618530273,0.05474857894532148
5597,2009-10-29,9.020000457763672,9.095000267028807,8.932499885559082,9.010000228881836,6518000.0,0.007821301674897141,1.031256705528955,-0.057144102756933206,26.390894793837717,46.25721612572209,0.4419372037447875,0.4833145306820832,0.38671548147783597,-0.14004910986871266,18.709539473260243,0.1625003814697248,0.0006134288148196276,-0.46437458992004466,-1.0164683132196757,0.08771913337958637,-0.7404214515698602,-0.18832772827022914,0.8370527359093227,13.461614642555844,-13.237172041360772,0.2760468616498156,10,0.33624935150146484,0.6549992561340332,0.47687435150146484,-0.33750057220458984,0.6499996185302717,3,0.026053175693020902,-1.5833434882353055,8.949999809265137,-1.574260193001341,9.125,-2.4594483135468033,9.300000190734863,0.026053175693020902
5598,2009-10-30,8.625,9.052499771118164,8.602499961853027,8.975000381469727,11178400.0,-0.04379162280681348,-1.2784774063951636,-34.999237078008775,24.214679488171697,43.298922152570334,0.7491538060886018,0.881367227761146,0.783003783565464,0.2520709201596141,19.543480176983437,0.4499998092651367,-0.05234271828999226,-0.8326250553131107,-1.4922629921911081,-0.17298711843511327,-1.1624440237521085,-0.5028060868741129,1.0841246643747677,2.3255859800472507,-23.481776711007576,0.3298189684389986,10,0.5512499809265137,0.8849997520446777,0.8937497138977051,0.278749942779541,0.9849996566772461,4,0.07478266176970116,1.031256705528955,9.020000457763672,-1.5833434882353055,8.949999809265137,-1.574260193001341,9.125,0.07478266176970116
5599,2009-11-02,8.8149995803833,8.880000114440918,8.625,8.664999961853027,7647200.0,0.02202893685603491,-1.2173967127195529,-0.42856987155383347,25.95906468692651,40.82363776848439,0.46325209370477616,0.6857696964817865,0.5898370591494917,0.06078542903036599,20.77571826217406,0.25500011444091797,-0.11775896717396961,-0.6167504310607903,-1.3350454100673304,0.10154454794574974,-0.9758979205640603,-0.2576029415575203,0.6949326375375531,25.83581269261897,1.636880061257738,0.35914748950326986,11,0.3612504005432129,0.695000171661377,0.7518751621246338,0.18375039100646973,0.8524999618530273,0,0.05501992438330583,-1.2784774063951636,8.625,1.031256705528955,9.020000457763672,-1.5833434882353055,8.949999809265137,0.05501992438330583
5600,2009-11-03,8.942500114440918,8.970000267028809,8.752499580383299,8.782500267028809,6148400.0,0.014464043122742076,1.0232607654229153,1.0666683620919852,27.352571785220675,37.68835266193256,0.2604589879199217,0.5467237361716073,0.4665496469419175,-0.0632409476277438,21.645303011155235,0.2175006866455096,-0.1512429096384338,-0.4641249179840088,-1.2148881901287751,0.28663835416075756,-0.839506554056392,-0.08874328191162562,0.4040942973877275,58.87445029584547,35.52730127220183,0.37538163607238323,11,0.1549997329711914,0.5674996376037598,0.6281247138977051,0.05624985694885254,0.7624998092651385,1,0.06849317113742681,-1.2173967127195529,8.8149995803833,-1.2784774063951636,8.625,1.031256705528955,9.020000457763672,0.06849317113742681
5601,2009-11-04,8.899999618530273,9.052499771118164,8.885000228881836,8.979999542236328,5376400.0,-0.004752641360553311,-2.0454821314005307,-0.5,25.59302782440976,33.823982481499314,0.2378282837560466,0.580389248328208,0.5118085296285066,-0.012288842006586975,22.441908392361714,0.16749954223632812,-0.20455259408905135,-0.48212537765502894,-1.2664056679793951,0.30215491266933725,-0.8742655228172111,-0.08998523249284673,0.31265779230276003,60.40598423001276,37.56757976165367,0.3921401451621828,11,0.19250059127807617,0.6100001335144043,0.6812500953674316,0.21500015258789062,0.8524999618530273,2,0.06179777688863419,1.0232607654229153,8.942500114440918,-1.2173967127195529,8.8149995803833,-1.2784774063951636,8.625,0.06179777688863419
5602,2009-11-05,9.125,9.1899995803833,8.954999923706055,8.987500190734863,5088800.0,0.025280942821757302,-1.3209803284401682,-1.7187492549412298,36.19633452470329,32.08835993114157,-0.060120603996157485,0.33661513796240783,0.29223793098540085,-0.22712409482934426,22.258992005459397,0.28999996185302734,-0.24030784176426856,-0.2342499732971195,-1.0206075429783876,0.5521075963841486,-0.6274287581377536,0.15892881154351457,-0.5225000381469727,88.93623445306945,62.915691559999914,0.393178784840634,11,-0.03875017166137695,0.38499975204467773,0.4218747615814209,0.03874969482421875,0.7224998474121094,3,0.06657535082673349,-2.0454821314005307,8.899999618530273,1.0232607654229153,8.942500114440918,-1.2173967127195529,8.8149995803833,0.06657535082673349
5603,2009-11-06,9.100000381469727,9.11750030517578,8.942500114440918,9.114999771118164,5422800.0,-0.0027396842224957085,16.49961853900732,-0.10908662149134063,34.16150893183354,30.765141962420437,-0.09180541095706829,0.31910322465656726,0.3207963014712618,-0.19331881789934613,21.530952520361,0.18249988555908203,-0.2897992403719645,-0.2218746185302738,-0.9811105528521367,0.5373613157915891,-0.6014925856912061,0.15774334863065853,-0.48575042724609396,84.07092641511026,59.284873828255606,0.3796179671609315,11,-0.08625030517578125,0.40999937057495117,0.3924994468688965,0.10499954223632812,0.7325000762939453,4,0.06263732647582132,-1.3209803284401682,9.125,-2.0454821314005307,8.899999618530273,1.0232607654229153,8.942500114440918,0.06263732647582132
5604,2009-11-09,9.307499885559082,9.307499885559082,9.109999656677246,9.145000457763672,3572000.0,0.022802142350662358,1.4307806071845675,-10.833736012207527,43.02885001139365,30.739793522514486,-0.33316507405532114,0.09252291614426156,0.12038782650434676,-0.3909162536256705,19.749265286788415,0.20749950408935547,-0.35572878504339656,0.0007498741149909449,-0.7462725294650738,0.7477722776950557,-0.37276132767504144,0.37426107590502333,-0.6817349388122569,100.0,72.1866966762907,0.3735112017900322,11,-0.35249996185302734,0.2024998664855957,0.15124988555908203,-0.0462498664855957,0.619999885559082,0,0.032500647309972486,16.49961853900732,9.100000381469727,-1.3209803284401682,9.125,-2.0454821314005307,8.899999618530273,0.032500647309972486
5605,2009-11-10,9.282500267028807,9.322500228881836,9.1899995803833,9.237500190734863,4394400.0,-0.002685964957041098,1.1200103759765625,0.27692452154723574,45.1450185515414,32.004661177559804,-0.31678820993181667,0.08464903979748684,0.1558803383178482,-0.35446270480502484,18.050640938595265,0.13250064849853516,-0.3954544640789983,-0.0006247520446791555,-0.7172247402003524,0.7159752361109941,-0.3589247461225149,0.3576752420331566,-0.6294659227294908,90.85715157645049,57.722225859142874,0.3582999940778364,11,-0.3200001716613752,0.22749948501587092,0.16312456130981623,0.001249790191652167,0.6525001525878924,1,0.04147581622755547,1.4307806071845675,9.307499885559082,16.49961853900732,9.100000381469727,-1.3209803284401682,9.125,0.04147581622755547
5606,2009-11-11,9.3100004196167,9.385000228881836,9.1899995803833,9.359999656677246,4424000.0,0.0029625803174573306,2.899998092658643,-1.111092273131905,43.79845992796438,33.938835081351655,-0.32168009495895866,0.015824290039919475,0.1498057108510924,-0.36560224474642666,16.26807351533519,0.19500064849853516,-0.41667146247112186,0.05362539291381907,-0.6128509785898544,0.7201017644174925,-0.27961279283801765,0.3868635786656558,-0.6167981222424324,83.05089494498863,48.04304680261694,0.33323818575183684,11,-0.3162503242492676,0.19999933242797852,0.11687445640563965,0.018749237060546875,0.6774997711181641,2,0.04242744213599292,1.1200103759765625,9.282500267028807,1.4307806071845675,9.307499885559082,16.49961853900732,9.100000381469727,0.04242744213599292
5607,2009-11-12,9.1899995803833,9.364999771118164,9.162500381469727,9.317500114440918,3851600.0,-0.012889455835098595,-1.2191843815973746,2.550049591821164,44.48819272114338,36.19144766279295,-0.1955981693525004,0.08609249903242144,0.2927778528370766,-0.2304511074606097,14.297621886719526,0.2024993896484375,-0.4215991641778025,-0.03200044631958043,-0.6311020995181131,0.5671012068789523,-0.3315512729188477,0.2675503802796868,-0.4414534484884278,55.932068233493894,17.161944385995717,0.29955082659926646,11,-0.1849994659423828,0.32000017166137695,0.21125030517578125,0.1387500762939453,1.0150003433227557,3,0.06120783739758773,2.899998092658643,9.3100004196167,1.1200103759765625,9.282500267028807,1.4307806071845675,9.307499885559082,0.06120783739758773
5608,2009-11-13,9.227499961853027,9.297499656677246,9.130000114440918,9.182499885559082,3194000.0,0.004080564002393761,-1.2333329094770036,-0.352940296497973,48.03256100919047,38.64405836526672,-0.15493975838439944,0.013031208531467442,0.264731673259206,-0.2548243853883605,13.02215147951003,0.16749954223632812,-0.38896181005132746,0.028499937057494762,-0.5292480307374401,0.5862479048524296,-0.25037404683997266,0.3073739209549622,-0.42803750219919756,42.72729479572339,0.30481446885437435,0.27887398389746765,11,-0.15875005722045898,0.2824997901916504,0.1737499237060547,0.10124969482421875,1.0425004959106445,4,0.06719045116469191,-1.2191843815973746,9.1899995803833,2.899998092658643,9.3100004196167,1.1200103759765625,9.282500267028807,0.06719045116469191
5609,2009-11-16,9.357500076293944,9.407500267028807,9.2524995803833,9.255000114440918,2996800.0,0.014088335408110941,-1.8837060759560718,2.277773068282926,56.467308779945796,41.8790291424584,-0.22338476543892227,-0.15483574744173367,0.13968549505969996,-0.37348268834520404,11.958282455991302,0.18000030517577947,-0.34395137255730823,0.17750005722045792,-0.32628835121718147,0.6812884656580973,-0.07439414699836178,0.4293942614392776,-0.5111945951018733,81.98192315623055,33.247203487661,0.2518942042188197,11,-0.21124982833862127,0.1524996757507342,0.08375000953674494,-0.028750419616697442,1.0199995040893572,0,0.05076146167212792,-1.2333329094770036,9.227499961853027,-1.2191843815973746,9.1899995803833,2.899998092658643,9.3100004196167,0.05076146167212792
5610,2009-11-17,9.414999961853027,9.420000076293944,9.24250030517578,9.327500343322754,3856800.0,0.00614479135348911,2.64102664423504,0.8536551326305751,63.83927202956383,46.12861183191996,-0.23111643184709507,-0.23896073621674319,0.08766806429965968,-0.4184727361697984,11.148879802744391,0.17749977111816406,-0.2531264780001372,0.24412493705749583,-0.23376883407046023,0.7220187081854519,0.005178051493517799,0.48307182262147386,-0.5125750020772841,98.27582237978008,41.63164567536178,0.23894688556397828,11,-0.2337498664855957,-0.1574997901916504,0.3299999237060547,0.09624958038330078,1.0124998092651367,1,0.0544343931324105,-1.8837060759560718,9.357500076293944,-1.2333329094770036,9.227499961853027,-1.2191843815973746,9.1899995803833,0.0544343931324105
5611,2009-11-18,9.470000267028807,9.482500076293944,9.300000190734863,9.36750030517578,7624800.0,0.005841774338674943,1.8627527245255644,1.171433242506812,63.51349261490324,49.16385161971996,-0.21988216597152999,-0.31026214567237,0.03817700416136738,-0.4611550625159744,10.235053153174366,0.18249988555908025,-0.17106237415267245,0.2993752479553198,-0.17785339551499568,0.7766038914256352,0.06076092622016205,0.5379895696904775,-0.5054662932708798,96.45395443465367,32.92861532658791,0.23861432173515817,11,-0.2575001716613752,-0.21250009536742986,0.2749996185302752,0.04124927520752131,1.0774993896484393,2,0.04910244345048853,2.64102664423504,9.414999961853027,-1.8837060759560718,9.357500076293944,-1.2333329094770036,9.227499961853027,0.04910244345048853
5612,2009-11-19,9.324999809265137,9.4350004196167,9.260000228881836,9.414999961853027,7110400.0,-0.015311557938230469,1.6922885061181372,-0.8780505959303678,74.73494291778125,53.672010951491934,-0.048643654473369935,-0.1928710338535531,0.18711537767290665,-0.30287818342278783,9.512918077399757,0.21000003814697088,-0.0987349588309705,0.165624809265136,-0.283742908544772,0.614992527075044,-0.059059049639818895,0.3903086681700909,-0.28795058115216676,55.31906834801975,-15.288847878123157,0.2246838589049543,11,-0.028749942779541016,-0.06749963760375977,0.4200000762939453,0.1862497329711914,1.1700000762939453,3,0.07104561876896542,1.8627527245255644,9.470000267028807,2.64102664423504,9.414999961853027,-1.8837060759560718,9.357500076293944,0.07104561876896542
5613,2009-11-20,9.2524995803833,9.362500190734863,9.175000190734863,9.297499656677246,3274000.0,-0.007774823631610306,1.1428431297751522,0.5,66.85931217981228,56.31984008131623,0.05337659974344078,-0.13912050346954885,0.25860132116864065,-0.21655006200066396,8.719800086555958,0.1875,-0.014999351043629261,0.1004995822906487,-0.3369230267950982,0.5379221913763956,-0.11821172225222476,0.31921088683352217,-0.1530872335249942,25.203062923920168,-48.958647662808474,0.2187113045428737,11,0.05375051498413086,-0.016249656677246094,0.49250030517578125,0.25874996185302734,1.2450008392333984,4,0.10294519173415595,1.6922885061181372,9.324999809265137,1.8627527245255644,9.470000267028807,2.64102664423504,9.414999961853027,0.10294519173415595
5614,2009-11-23,9.420000076293944,9.640000343322754,9.337499618530273,9.395000457763672,3896800.0,0.01810326976569332,-3.321398891023283,-0.5555461365658911,67.85043277125473,58.84266388350659,-0.10782665663385949,-0.3132293927932128,0.08774045244943984,-0.3648769823829099,8.72073902595491,0.3875007629394531,0.0347788309644983,0.26200008392333807,-0.187106173865482,0.7111063417121581,0.03744695502892803,0.4865532128177481,-0.26695544731464693,52.68813014266105,-22.440383976718564,0.22455312889441026,11,-0.0349998474121076,-0.22875022888183416,0.3893747329711932,0.09124946594238459,0.9899997711181658,0,0.09023358541246829,1.1428431297751522,9.2524995803833,1.6922885061181372,9.324999809265137,1.8627527245255644,9.470000267028807,0.09023358541246829
5615,2009-11-24,9.357500076293944,9.467499732971193,9.337499618530273,9.420000076293944,2915600.0,-0.006634819479172327,-1.5365649423149719,-2.5000381475549194,66.85082096661333,61.404037332245366,-0.037514143114171006,-0.24497813484709496,0.14326373477409504,-0.28153596893134925,9.355089890582367,0.13000011444091975,0.0931763323647008,0.1878750801086415,-0.2695931278046739,0.645343288021957,-0.04085902384801621,0.41660918406529923,-0.18249988555908025,39.24727433817037,-36.18439406024507,0.22873410395665744,11,0.0275001525878924,-0.18125009536742986,0.4518747329711932,0.1537494659423846,1.149999618530277,1,0.1090034192650875,-3.321398891023283,9.420000076293944,1.1428431297751522,9.2524995803833,1.6922885061181372,9.324999809265137,0.1090034192650875
5616,2009-11-25,9.4399995803833,9.5,9.34749984741211,9.404999732971193,2128400.0,0.008816404319179183,-1.0333405388909376,-0.5599975585937216,62.96293389198451,63.45678635122772,-0.11134291103849847,-0.3044976232138783,0.0497666437827462,-0.33899036991011755,10.379218493925663,0.15250015258789062,0.11914835148637337,0.24587459564208913,-0.21454368562877235,0.7062928769129506,0.01566545500665839,0.4760837362775199,-0.19059936523437493,56.989097352683004,-16.043056176829708,0.2302091406354309,11,-0.054999351501464844,-0.2637495994567871,0.3900003433227539,0.07124996185302734,1.2850008010864258,2,0.10460807570234731,-1.5365649423149719,9.357500076293944,-3.321398891023283,9.420000076293944,1.1428431297751522,9.2524995803833,0.10460807570234731
5617,2009-11-27,9.255000114440918,9.387499809265137,9.149999618530273,9.15999984741211,1778000.0,-0.019597401924341118,-3.130412067635815,2.7143051771118545,55.63635001695805,64.30165179653523,0.09370008582802747,-0.1064474977108425,0.2221174209019754,-0.132082537153412,11.036082788181185,0.28999996185302734,0.1376411999781766,0.049125146865844016,-0.40452760900038065,0.5027779027320687,-0.1777012310672692,0.27595152479895724,0.38500022888183594,21.428640938258436,-48.13317516021742,0.22682637793311258,11,0.1399998664855957,-0.13374996185302734,0.5843746662139893,0.25624942779541016,2.177499771118164,4,0.1396541897627417,-1.0333405388909376,9.4399995803833,-1.5365649423149719,9.357500076293944,-3.321398891023283,9.420000076293944,0.1396541897627417
5618,2009-11-30,9.270000457763672,9.300000190734863,9.140000343322754,9.204999923706056,4337200.0,0.001620782618829919,1.55999755859375,0.6842142247653279,48.41440292013423,63.40688447877839,0.09539414943340319,-0.07446634231728488,0.19607438897201135,-0.12286897573995326,10.590621970387017,0.15999984741210938,0.15820570993085425,0.031875467300414684,-0.33041228684266066,0.39416322144349003,-0.149268409771123,0.21301934437195236,0.3601998710632319,26.000022888183594,-38.0711237591876,0.1811438770715379,11,0.11999988555908203,-0.14875030517578125,0.5518743991851807,0.24124908447265625,2.357499122619629,0,0.13214664156456069,-3.130412067635815,9.255000114440918,-1.0333405388909376,9.4399995803833,-1.5365649423149719,9.357500076293944,0.13214664156456069
5619,2009-12-01,9.300000190734863,9.417499542236328,9.279999732971193,9.329999923706056,3773600.0,0.0032362169891875237,-2.928529584065761,-0.46153056134280235,50.73683770938647,61.95105844320312,0.06300606915264062,-0.06984924271419857,0.1543469241199915,-0.13258558128388387,10.2871522717272,0.14749908447265625,0.18808764138144696,0.037625169754027965,-0.2655097239504798,0.3407600634585357,-0.1139422770982268,0.18919261660628273,0.31059213867187374,44.44444444444444,-15.567658994197487,0.15156744685225396,12,0.09000015258789062,-0.17875003814697266,0.3887498378753662,0.21124935150146484,2.4449996948242188,1,0.12876346283033913,1.55999755859375,9.270000457763672,-3.130412067635815,9.255000114440918,-1.0333405388909376,9.4399995803833,0.12876346283033913
5620,2009-12-02,9.55500030517578,9.582500457763672,9.292499542236328,9.292499542236328,7142400.0,0.027419366581837412,-1.20952436312906,-8.750103315636641,58.65722833628868,61.41147352335705,-0.19003026551294688,-0.2915579376716426,-0.11812204715836039,-0.3648154838884512,10.563038935697328,0.29000091552734375,0.2150744166236631,0.26200027465820064,-0.028564657805816296,0.5525652071222176,0.11671780842619128,0.40728274089021,0.03676834478759794,93.78527785859721,35.1719068514221,0.1452824662320085,12,-0.16499996185302557,-0.43375015258788885,0.10812473297119318,-0.04375076293945135,1.9600000381469762,2,0.08948189585856858,-2.928529584065761,9.300000190734863,1.55999755859375,9.270000457763672,-3.130412067635815,9.255000114440918,0.08948189585856858
5621,2009-12-03,9.449999809265137,9.670000076293944,9.447500228881836,9.670000076293944,4831600.0,-0.01098906253867582,1.0227234304490664,-0.8380938194817829,59.28571233944234,59.69489234798606,-0.09852628071356762,-0.15098099069304638,-0.02830214616461646,-0.23790319141297545,11.300027720552503,0.2224998474121076,0.21222847506432885,0.12949976921081507,-0.10270136914661165,0.3617009075682418,0.013399200032100822,0.24560033838952933,-0.3099994659423828,58.49049474129342,-0.4429565127947157,0.11610056917871375,12,-0.04499959945678711,-0.3137497901916504,0.17562532424926758,0.061249732971191406,2.0624999999999982,3,0.11190475205325101,-1.20952436312906,9.55500030517578,-2.928529584065761,9.300000190734863,1.55999755859375,9.270000457763672,0.11190475205325101
5622,2009-12-04,9.732500076293944,9.7524995803833,9.484999656677246,9.552499771118164,7890400.0,0.02989420875456883,1.431825078244887,-0.8181822122616345,65.34953438123405,59.52713925925515,-0.3544142251492577,-0.4064755254595305,-0.31801642140118247,-0.4991812326921785,12.714688485321146,0.30249977111816406,0.19758162007344637,0.3816250324249246,0.10283877278686582,0.6604112920629834,0.2422319026058961,0.5210181622439531,-0.5818997383117654,96.734770775334,34.27449834340898,0.1393931298190293,12,-0.2862501144409162,-0.5550003051757795,-0.18687510490417303,-0.2212505340576154,1.9399995803833008,4,0.10197793962450397,1.0227234304490664,9.449999809265137,-1.20952436312906,9.55500030517578,-2.928529584065761,9.300000190734863,0.10197793962450397
5623,2009-12-07,9.670000076293944,9.8149995803833,9.647500038146973,9.712499618530273,4235600.0,-0.0064217826365329245,-2.8285776566757495,-0.23610816767686552,59.90490469310156,58.64430280612702,-0.25307755950544397,-0.3152458850926525,-0.2606234231980604,-0.41780246907006635,14.226075658537257,0.16749954223632812,0.17788480814680874,0.29062504768371333,0.003411151356873532,0.5778389440105531,0.14701809952029343,0.43423199584713323,-0.49532376861572125,72.89728122526643,12.373217639608782,0.14360694816341957,12,-0.1925001144409162,-0.4612503051757795,-0.15437531471252264,-0.1587505340576154,1.9049997329711914,0,0.1822647151354131,1.431825078244887,9.732500076293944,1.0227234304490664,9.449999809265137,-1.20952436312906,9.55500030517578,0.1822647151354131
5624,2009-12-08,9.609999656677246,9.71500015258789,9.432499885559082,9.557499885559082,3678400.0,-0.006204800325057769,1.152376731140918,-1.235302037519022,56.170869267096144,57.45764150618067,-0.18248124910107144,-0.2439272394359282,-0.2111264121073333,-0.3400784712024407,14.869111551345625,0.2825002670288086,0.15177432652640732,0.2154996395111084,-0.08721875766999432,0.5182180366922111,0.06414044092055704,0.36685883810165976,-0.39690395263671974,60.76556770539588,4.809606907538161,0.1513591985905516,12,-0.13249969482421875,-0.3899998664855957,-0.2668747901916504,-0.09999990463256836,1.8550004959106445,1,0.20993756459754387,-2.8285776566757495,9.670000076293944,1.431825078244887,9.732500076293944,1.0227234304490664,9.449999809265137,0.20993756459754387
5625,2009-12-09,9.667499542236328,9.6875,9.44499969482422,9.572500228881836,3647600.0,0.005983338981612851,2.592591022760962,1.8095186194368755,56.240097916502286,56.71065973112709,-0.21387450824896348,-0.285755919708107,-0.27529314307100883,-0.3831725982530081,15.492833849408443,0.24250030517577947,0.14954074660310646,0.25374956130981374,-0.06738530379196739,0.5748844264115949,0.09318212875892229,0.4143169938607052,-0.41828960561523587,61.437867757055955,10.166564430053619,0.16056743255089076,12,-0.18999958038330078,-0.38374996185302734,-0.3243746757507324,-0.1574997901916504,1.5375003814697283,2,0.2148953133378868,1.152376731140918,9.609999656677246,-2.8285776566757495,9.670000076293944,1.431825078244887,9.732500076293944,0.2148953133378868
5626,2009-12-10,9.704999923706056,9.800000190734863,9.657500267028807,9.6875,4050800.0,0.0038790155930075176,-2.677446347706119,0.18421105467104887,62.88134815158699,57.51565952386363,-0.23449066912953853,-0.3079346030377774,-0.31827552039698936,-0.40634200724604774,16.06271361996298,0.14249992370605646,0.13412034396295702,0.27149996757507466,-0.0706657155328152,0.6136656506829645,0.10041712602112973,0.4425828091290196,-0.42184260845923127,71.24189687842872,19.63649317057485,0.17108284155394504,12,-0.22749996185302912,-0.3550000190734881,-0.4012501239776629,-0.19500017166137873,1.3599996566772443,3,0.18650184789754354,2.592591022760962,9.667499542236328,1.152376731140918,9.609999656677246,-2.8285776566757495,9.670000076293944,0.18650184789754354
5627,2009-12-11,9.7524995803833,9.800000190734863,9.667499542236328,9.797499656677246,2413600.0,0.00489434900058261,4.299904634751097,-2.571444141689112,67.24137023853692,59.60754478146393,-0.2279723468891568,-0.32794645049533955,-0.35752009489782033,-0.4403663630768069,16.78952213715513,0.13250064849853516,0.12643685487709355,0.2908746242523197,-0.059393077758922885,0.6411423262635623,0.11574077324669751,0.46600847525794187,-0.43743172922828677,83.6601176822579,27.528808590395897,0.17513385100562157,12,-0.2049999237060547,-0.3737497329711914,-0.4512495994567871,-0.24249982833862305,1.125,4,0.18046657827312207,-2.677446347706119,9.704999923706056,2.592591022760962,9.667499542236328,1.152376731140918,9.609999656677246,0.18046657827312207
5628,2009-12-14,9.84749984741211,9.869999885559082,9.7475004196167,9.772500038146973,3260400.0,0.00974111982736181,1.041659712784811,-1.666659602424448,65.51722705540114,61.24981026435446,-0.25975560239452733,-0.3943340143804921,-0.4396867807526341,-0.5248346291504582,17.795614376831743,0.12249946594238281,0.12483178783500293,0.35487489700317454,-0.01721178657699518,0.7269615805833443,0.1688315552130888,0.5409182387932603,-0.5024360925033982,94.85713413783482,36.70855384553277,0.186043341790085,12,-0.2662501335144043,-0.4412498474121094,-0.549375057220459,-0.33750009536743164,0.7899999618530273,0,0.18532620843296987,4.299904634751097,9.7524995803833,-2.677446347706119,9.704999923706056,2.592591022760962,9.667499542236328,0.18532620843296987
5629,2009-12-15,9.832500457763672,9.907500267028807,9.699999809265137,9.81999969482422,3216800.0,-0.0015231672892463965,1.5538457926922649,0.16667726307488445,67.85715822246584,62.27202469615192,-0.1802307049346794,-0.360402198777944,-0.417324564571647,-0.5002814831072513,18.32596303931725,0.2075004577636701,0.14902086465811237,0.31612548828124964,-0.07953671113937766,0.711787687701877,0.118294388570936,0.5139565879915633,-0.44544181240293135,83.78384508636697,22.28417548490522,0.19783109971031373,12,-0.16250038146972656,-0.32375049591064453,-0.5706255435943604,-0.32250070571899414,0.8274993896484375,1,0.1772183341344875,1.041659712784811,9.84749984741211,4.299904634751097,9.7524995803833,-2.677446347706119,9.704999923706056,0.1772183341344875
5630,2009-12-16,9.927499771118164,9.975000381469727,9.845000267028807,9.845000267028807,5108800.0,0.009661765464702432,-2.15153686984859,6.599557522124973,68.15643529611513,63.25766058022667,-0.24231639668005833,-0.4374668215767823,-0.5073320870672315,-0.5850776320724265,18.924702883096973,0.1424999237060547,0.19043873712962167,0.385499811172485,-0.0471711210034762,0.8181707433484462,0.1691643450845035,0.6018352772604665,-0.4883969635906169,85.03918323456183,22.020132675723197,0.2163354660879808,12,-0.22374963760375977,-0.3749995231628418,-0.6949999332427979,-0.41750001907348633,0.6100006103515625,2,0.15487286999922567,1.5538457926922649,9.832500457763672,1.041659712784811,9.84749984741211,4.299904634751097,9.7524995803833,0.15487286999922567
5631,2009-12-17,9.9350004196167,9.987500190734863,9.77750015258789,9.850000381469727,4762800.0,0.0007555425506386992,1.2105315993153607,1.0303096859213483,79.18453951892303,64.79488337330322,-0.19420777402870115,-0.4304120932972193,-0.5078778018478349,-0.5812299689413187,19.168841518820205,0.21000003814697266,0.23110542013439073,0.36975045204162527,-0.0953864926574024,0.8348873967406529,0.13718197969211232,0.6023189243911382,-0.43158990321609103,83.59385477357732,14.681295816881303,0.23256847234951353,12,-0.22500038146972656,-0.3762502670288086,-0.6987504959106445,-0.4250006675720215,0.6274995803833008,3,0.12783084554095625,-2.15153686984859,9.927499771118164,1.5538457926922649,9.832500457763672,1.041659712784811,9.84749984741211,0.12783084554095625
5632,2009-12-18,9.987500190734863,9.9975004196167,9.864999771118164,9.984999656677246,5485600.0,0.005284325002594237,10.777316266847503,0.029418034534214453,79.83366021287767,67.00918954216725,-0.23102676845626924,-0.45401157510652723,-0.558874995154719,-0.621681510636467,19.656698450076966,0.13250064849853516,0.24331641649656177,0.38912520408630336,-0.09782093297759609,0.8760713411502028,0.14565213555435363,0.6325982726182531,-0.41631711992745934,96.63858542339847,21.376776866598817,0.24347306853194936,12,-0.27250003814697266,-0.4237499237060547,-0.7356252670288086,-0.47750043869018555,0.38500022888183594,4,0.10788479289822739,1.2105315993153607,9.9350004196167,-2.15153686984859,9.927499771118164,1.5538457926922649,9.832500457763672,0.10788479289822739
5633,2009-12-21,10.204999923706056,10.22249984741211,9.987500190734863,10.0,4020000.0,0.0217771943747207,-1.0434793425439106,81.98245614035159,82.55393918852646,69.9406417556595,-0.4075099852449906,-0.6287288301351435,-0.7808568339300432,-0.8266640570674877,20.912481200873938,0.2349996566772461,0.2709211506853677,0.5589999198913596,0.029987983043398003,1.088011856739321,0.2944939514673788,0.8235058883153403,-0.565606077089166,96.65073254958683,16.768210483630185,0.2645059684239806,12,-0.3712501525878924,-0.5287499427795428,-0.9474999904632586,-0.6950001716613787,0.16499996185302557,0,0.06589903593385027,10.777316266847503,9.987500190734863,1.2105315993153607,9.9350004196167,-2.15153686984859,9.927499771118164,0.06589903593385027
5634,2009-12-22,10.270000457763672,10.297499656677246,10.21500015258789,10.244999885559082,2536400.0,0.006369479132147804,1.0625141562853908,0.12195405614119861,79.79165408347208,72.55748132976726,-0.4124135931383641,-0.6606566084405117,-0.8420200608093111,-0.8787221902713096,21.249172269331122,0.09249973297118963,0.2665775556075829,0.5815004348754886,-0.004562307619842443,1.1675631773708197,0.288469063627824,0.8745318061231533,-0.5256475310036421,94.7116874732925,15.902546824238101,0.29303137124766515,12,-0.29250049591064453,-0.5512504577636719,-0.9806256294250488,-0.7600007057189941,0.11249923706054865,1,0.03578377167682123,-1.0434793425439106,10.204999923706056,10.777316266847503,9.987500190734863,1.2105315993153607,9.9350004196167,0.03578377167682123
5635,2009-12-23,10.3774995803833,10.40999984741211,10.22249984741211,10.260000228881836,4078400.0,0.010467294822598117,1.0547958090559926,4.699866488651535,88.56549862321886,75.41127582661524,-0.4566270562963535,-0.7249925973011067,-0.9490281234089846,-0.9792685309270155,21.72511229709623,0.1875,0.2836490824523299,0.6379995822906501,-0.0018391773876071937,1.2778383419689074,0.31808020245152235,0.9579189621297779,-0.5225173076398271,94.86161538183178,12.925362660186579,0.3199193798391285,12,-0.33874988555908203,-0.6024994850158691,-1.0493745803833008,-0.867499828338623,0.3600006103515625,2,0.02722238289104073,1.0625141562853908,10.270000457763672,-1.0434793425439106,10.204999923706056,10.777316266847503,9.987500190734863,0.02722238289104073
5636,2009-12-24,10.427499771118164,10.449999809265137,9.9399995803833,9.9399995803833,1057200.0,0.004818134691075171,-1.0923078126925687,4.1489606921684645,85.82475189702686,77.4760960108919,-0.43959044283671744,-0.7348970667189167,-1.0008475407632655,-1.0233916508337373,21.541930335907608,0.5100002288818359,0.31751560433565373,0.6386247634887692,-0.05412036902867534,1.3313698960062137,0.2922521972300469,0.9849973297474914,-0.017499923706054688,96.15383988379847,15.424859514632857,0.3463725662587222,12,-0.35249996185302734,-0.6324996948242188,-1.2081246376037598,-0.9175000190734863,0.3275003433227539,3,0.010549087774256227,1.0547958090559926,10.3774995803833,1.0625141562853908,10.270000457763672,-1.0434793425439106,10.204999923706056,0.010549087774256227
5637,2009-12-28,10.547499656677246,10.5649995803833,10.4399995803833,10.494999885559082,4009600.0,0.011508020924771989,1.8571553133514986,0.1076917960565827,92.70074279917337,80.4964866490888,-0.48607633913863957,-0.7937998405444873,-1.1223574625989343,-1.1325656334062977,22.534221145957982,0.13749980926513672,0.35451764291555676,0.6939996719360355,-0.02951024385944301,1.417509587731514,0.33224471403829625,1.0557546298337748,-0.6075000762939453,97.20001220703125,14.840896262427734,0.3617549578977395,12,-0.41499996185302734,-0.6949996948242188,-1.3124995231628418,-1.0374999046325684,-0.012499809265136719,0,0.0014221705438270948,-1.0923078126925687,10.427499771118164,1.0547958090559926,10.3774995803833,1.0625141562853908,10.270000457763672,0.0014221705438270948
5638,2009-12-29,10.494999885559082,10.56999969482422,10.454999923706056,10.567500114440918,4545200.0,-0.0049774612777473415,1.9677594014568436,-1.380962761126249,93.38242581431747,83.33262749262788,-0.37109417605416084,-0.6796675606821836,-1.0658837218802368,-1.0702736078575406,23.635875376761163,0.11499977111816406,0.3807613798055911,0.5802499294281009,-0.14268059596212268,1.3031804548183246,0.21878466673298824,0.9417151921232136,-0.5550003051757812,88.09527053313387,2.8805942445790436,0.361465262695112,12,-0.32124996185302734,-0.6399998664855957,-1.2181248664855957,-0.9850001335144043,0.0025005340576171875,1,-0.011672174109400357,1.8571553133514986,10.547499656677246,-1.0923078126925687,10.427499771118164,1.0547958090559926,10.3774995803833,-0.011672174109400357
5639,2009-12-30,10.4975004196167,10.545000076293944,10.4375,10.4375,3298800.0,0.00023825956025569361,-2.583310816180502,-0.827589382020994,93.00526250772081,86.0936082939174,-0.3009974842992662,-0.6196228656646152,-1.0659111974724773,-1.069893488065226,24.287157955777225,0.10750007629394354,0.40028611846346784,0.5228754520416263,-0.18385401682766833,1.229604920910921,0.169510717606979,0.8762401864762737,-0.5323008346557625,88.49218062891,0.25874876294790283,0.3533647344346475,12,-0.32375049591064453,-0.6425004005432129,-1.226250410079956,-0.9875006675720215,-0.19500064849853516,2,-0.012145799377093258,1.9677594014568436,10.494999885559082,1.8571553133514986,10.547499656677246,-1.0923078126925687,10.427499771118164,-0.012145799377093258
5640,2009-12-31,10.40999984741211,10.542499542236328,10.375,10.512499809265137,3614400.0,-0.008335372108304706,1.0615400867406526,-1.708320750218549,84.72908116477996,86.70966847679038,-0.15405740273710045,-0.4899010856335835,-0.9723900219662571,-0.9770778257880561,24.248589626203042,0.16749954223632812,0.41880735303108807,0.39262490272522044,-0.3106578199610013,1.0959076254114422,0.04098354138210958,0.7442662640683313,-0.4206082580566406,74.60320343685974,-15.127706672123637,0.3516413613431106,12,-0.19250011444091797,-0.554999828338623,-1.1218748092651367,-0.9000000953674316,0.17500019073486328,3,-0.002641705378576442,-2.583310816180502,10.4975004196167,1.9677594014568436,10.494999885559082,1.8571553133514986,10.547499656677246,-0.002641705378576442
5641,2010-01-04,10.50749969482422,10.592499732971193,10.422499656677246,10.505000114440918,6864000.0,0.009365979715777684,-1.0298456475571989,-0.024386159156689798,85.44602872844273,87.33326497851984,-0.1808235445248716,-0.5313564925115433,-1.0586630494157792,-1.0669651078930205,23.982308419147092,0.1824998855590838,0.4416724848561753,0.4372497558593764,-0.24512592692169477,1.1196254386404476,0.09606191446884083,0.778437597249912,-0.4948837812500013,60.91947471115723,-28.357457382327475,0.3411878413905358,1,-0.24125003814697443,-0.6412496566772479,-1.2268745899200457,-0.9974999427795428,-0.125,0,0.021889174645794762,1.0615400867406526,10.40999984741211,-2.583310816180502,10.4975004196167,1.9677594014568436,10.494999885559082,0.021889174645794762
5642,2010-01-05,10.725000381469727,10.737500190734863,10.4375,10.479999542236328,5797600.0,0.02069956630621106,1.222219867474816,98.01678748562283,86.94739090768914,87.82142628064902,-0.3159318385807808,-0.7069339727308694,-1.2645959043432562,-1.276668811019551,23.620935797606293,0.3000001907348633,0.46619171363634493,0.6051254272460938,-0.11702691833427892,1.3272777728264664,0.24404925445590742,0.9662016000362801,-0.6775914387316888,96.55177856877896,7.651029833987323,0.36107617279018656,1,-0.38625049591064453,-0.786250114440918,-1.4443752765655518,-1.2150006294250488,-0.1900005340576172,1,0.002797177799920947,-1.0298456475571989,10.50749969482422,1.0615400867406526,10.40999984741211,-2.583310816180502,10.4975004196167,0.002797177799920947
5643,2010-01-06,11.432499885559082,11.619999885559082,11.0024995803833,11.047499656677246,20658800.0,0.06596731738226769,-1.5999991969064837,1.571424122817261,92.55317368082247,89.23937290257685,-0.928657612164475,-1.3445573580451615,-1.947232160420917,-1.9693439347281334,23.766630765075426,0.8949995040893555,0.5009059253828418,1.2244999408721924,0.3250942219587447,2.12390565978564,0.7747970814154677,1.674202800328917,-1.329883642981299,84.93975765180085,-4.417883134618762,0.44970285945672384,1,-0.6525001525878906,-1.052499771118164,-2.17437481880188,-1.9225001335144043,-0.9749994277954102,2,-0.07850426828174706,1.222219867474816,10.725000381469727,-1.0298456475571989,10.50749969482422,1.0615400867406526,10.40999984741211,-0.07850426828174706
5644,2010-01-07,11.6274995803833,11.720000267028807,11.170000076293944,11.332500457763672,12490400.0,0.017056610258140648,1.2916650937679603,0.7662310318006846,92.92927736069254,89.72423720674058,-1.0178874102528006,-1.4552739418368468,-2.1113662937659186,-2.147596150081732,25.151321404752263,0.5500001907348633,0.5413121827871201,1.3186246395111088,0.26268603000745117,2.3745632490147663,0.7906553347592808,1.8465939442629367,-1.3731449735073884,93.1226268936105,3.085767842961232,0.5279693047518286,1,-0.7974996566772461,-1.1274995803833008,-2.3718743324279785,-2.117499828338623,-0.8824996948242188,3,-0.09718333274963242,-1.5999991969064837,11.432499885559082,1.222219867474816,10.725000381469727,-1.0298456475571989,10.50749969482422,-0.09718333274963242
5645,2010-01-08,11.744999885559082,11.789999961853027,11.515000343322756,11.727499961853027,6632400.0,0.010105380298100819,4.1162683415836865,0.059321951708375224,93.30141946882625,90.55497804805162,-1.0292442524076222,-1.485305301643276,-2.1903576502946542,-2.242226535664928,26.64859394131186,0.27499961853027166,0.5635967913023379,1.3322499275207527,0.14179913104920772,2.5227007239922976,0.7370245292849802,1.9274753257565251,-1.314767799464823,96.70931873845828,5.615497224995607,0.5952253982357729,1,-0.6624999046325684,-1.2037501335144043,-2.4893746376037598,-2.2350001335144043,-0.9650001525878888,4,-0.12281823145988502,1.2916650937679603,11.6274995803833,-1.5999991969064837,11.432499885559082,1.222219867474816,10.725000381469727,-0.12281823145988502
5646,2010-01-11,11.515000343322756,11.744999885559082,11.4375,11.739999771118164,7970000.0,-0.019582762407611365,1.6170241259663576,-12.857166212533958,83.6824741782419,89.55294820128147,-0.702651349496831,-1.172886919507258,-1.9180861607453839,-1.9922187108907092,27.68287411895357,0.30749988555908203,0.5933304911846715,1.011750364303591,-0.22639875894920714,2.249899487556389,0.39267580267719104,1.630824925929991,-0.8944007546222696,79.6673104409185,-10.282091434947631,0.6190745616263994,1,-0.432500362396242,-0.903750419616701,-2.2593750953674334,-2.005000591278078,-0.6050004959106463,0,-0.08076424467629872,4.1162683415836865,11.744999885559082,1.2916650937679603,11.6274995803833,-1.5999991969064837,11.432499885559082,-0.08076424467629872
5647,2010-01-12,11.512499809265135,11.56999969482422,11.387499809265135,11.4375,5054800.0,-0.0002171544926675706,-1.0857107045738152,-0.3333333333333281,81.85138669539992,88.27172163251285,-0.6133729519560625,-1.087529161186076,-1.874727855201078,-1.9701599920824595,28.68263535242388,0.18249988555908558,0.6073132866675337,0.9212498188018774,-0.34215343496378203,2.184653072567537,0.2895481919190477,1.552951445684707,-0.7281841683232937,64.7619024552104,-23.334373047960213,0.6317016268828296,1,-0.42999982833862127,-0.9012498855590803,-2.241874694824217,-2.002500057220457,-0.5450000762939418,1,-0.09815419180563223,1.6170241259663576,11.515000343322756,4.1162683415836865,11.744999885559082,1.2916650937679603,11.6274995803833,-0.09815419180563223
5648,2010-01-13,11.672499656677244,11.732500076293945,11.470000267028807,11.550000190734865,5322000.0,0.013897924001122997,1.1649441560484652,1.633330366339017,82.65422989523564,87.12160689779229,-0.6579719840786247,-1.1634447296024568,-1.978434326589964,-2.110470651677387,29.588119477131624,0.2624998092651385,0.6414436859000929,0.989999675750731,-0.31030776262724835,2.2903071141287104,0.3398459565617422,1.6401533949397198,-0.7473882108078378,81.04833437673503,-5.954560382121997,0.6501537191889896,1,-0.5899996757507306,-1.0612497329711896,-2.3606247901916486,-2.1624999046325666,-0.6574993133544904,2,-0.097451260888616,-1.0857107045738152,11.512499809265135,1.6170241259663576,11.515000343322756,4.1162683415836865,11.744999885559082,-0.097451260888616
5649,2010-01-14,11.574999809265135,11.81999969482422,11.50749969482422,11.609999656677244,5339200.0,-0.008352953547215103,-2.6764689382806237,-0.285714285714294,78.01169126216011,86.37523024194564,-0.43757055847356163,-0.9788963440500691,-1.830738603914348,-1.9969618602225054,30.876682886040047,0.3125,0.6585686581696741,0.805374860763548,-0.4886225253591263,2.0993722468862224,0.15837616770220997,1.452373553824886,-0.5288039711580215,43.35261262731244,-40.89412292259634,0.6469986930613375,1,-0.4537501335144025,-0.9487500190734846,-2.2318749427795392,-2.065000057220457,-0.5924997329711914,3,-0.09654422202296431,1.1649441560484652,11.672499656677244,-1.0857107045738152,11.512499809265135,1.6170241259663576,11.515000343322756,-0.09654422202296431
5650,2010-01-15,11.46500015258789,11.699999809265135,11.354999542236328,11.375,6596800.0,-0.009503210236703086,-4.307652806713785,-2.571444141689373,73.60637709688983,85.05971339399532,-0.1812406150042456,-0.7882174024246886,-1.6748966995416854,-1.8684764621917687,31.707016908613028,0.3450002670288068,0.6818605945859915,0.6185001850128167,-0.6472191117602435,1.8842194817858768,-0.01435946337371341,1.2513598333993468,-0.2949956974060406,23.656037474260966,-56.64380849252106,0.6328596483865301,1,-0.33625030517578125,-0.8325004577636701,-2.1162502765655518,-1.955000400543213,-0.4200000762939471,4,-0.06279984801101723,-2.6764689382806237,11.574999809265135,1.1649441560484652,11.672499656677244,-1.0857107045738152,11.512499809265135,-0.06279984801101723
5651,2010-01-19,11.204999923706056,11.619999885559082,10.837499618530273,10.88249969482422,18768800.0,-0.022677734445833986,-2.7939371800858788,3.583329801212224,64.06417339202395,82.5171336700325,0.210210839179231,-0.4513337205346222,-1.3697601528654122,-1.5918336463033942,32.23684140028058,0.7825002670288086,0.7077880137184902,0.2949999809265158,-0.9038381594288385,1.49383812128187,-0.30441908925116223,0.8944190511041938,0.6149997711181641,37.40460830924488,-39.0738308200192,0.5994190701776776,1,0.12374973297118963,-0.4662499427795428,-1.8243751525878924,-1.6950001716613787,-0.11250019073486328,1,-0.03792951304137937,-4.307652806713785,11.46500015258789,-2.6764689382806237,11.574999809265135,1.1649441560484652,11.672499656677244,-0.03792951304137937
5652,2010-01-20,11.0649995803833,11.15999984741211,10.77750015258789,11.137499809265137,7822800.0,-0.012494452858188954,5.510616193753652,-0.2248067517136554,61.75256548101736,79.09484387005416,0.4509323309883193,-0.2387096447727579,-1.1925732394189446,-1.435835852310415,32.68125059949037,0.42749977111816584,0.7509816739727917,0.10112466812133825,-1.0173075108977816,1.219556847140458,-0.4580914213882217,0.6603407576308982,0.7353501129150413,27.577894871654085,-45.47176367842418,0.5592160895095603,1,0.2337503433227539,-0.32124996185302734,-1.651249647140503,-1.554999828338623,0.0275001525878924,2,-0.014008110153567843,-2.7939371800858788,11.204999923706056,-4.307652806713785,11.46500015258789,-2.6764689382806237,11.574999809265135,-0.014008110153567843
5653,2010-01-21,10.8774995803833,11.164999961853027,10.864999771118164,11.067500114440918,6308000.0,-0.016945323733442486,-1.7906974681073793,2.6206887479940018,57.279675706961164,75.13377701963957,0.6162294792722243,0.0018504584048137929,-0.968492793427469,-1.2341045673676962,32.320728938560315,0.3000001907348633,0.7858217464736921,-0.1200003147125237,-1.181348684610164,0.9413480551851166,-0.6506744996613438,0.4106738702362964,0.8819361312866238,9.592275463344112,-58.96334077721578,0.5306741849488199,1,0.4212503433227539,-0.11749982833862305,-1.414374828338623,-1.367499828338623,0.35249996185302734,3,0.00827397435622057,5.510616193753652,11.0649995803833,-2.7939371800858788,11.204999923706056,-4.307652806713785,11.46500015258789,0.00827397435622057
5654,2010-01-22,10.637499809265137,10.987500190734863,10.587499618530273,10.899999618530273,4772800.0,-0.02206387316722902,-1.206898547521895,1.3815740601315063,54.1176466526806,70.78002448451228,0.7834138815928142,0.2854280625516896,-0.7006365377144999,-0.9806056828550069,31.36459109608247,0.40000057220458984,0.7957048892147558,-0.3783750534057617,-1.398620489579935,0.6418703827684116,-0.8884977714928493,0.13174766468132582,1.0826584800415073,4.494398396627301,-60.681536405283865,0.510122718087087,1,0.5662498474121094,0.12249994277954102,-1.1437499523162842,-1.127500057220459,0.5675001144409197,4,0.03548771241610926,-1.7906974681073793,10.8774995803833,5.510616193753652,11.0649995803833,-2.7939371800858788,11.204999923706056,0.03548771241610926
5655,2010-01-25,10.65999984741211,10.710000038146973,10.50749969482422,10.699999809265137,4234800.0,0.00211516226090791,5.7499642374631845,0.15238091778049853,52.83721214117003,67.35277314705985,0.6602539450186455,0.3005887315676077,-0.6936383627602307,-0.9875823444403515,29.951260026146798,0.20250034332275213,0.707381147296843,-0.37000002861022985,-1.3604185757612708,0.6204185185408111,-0.8652093021857503,0.12520924496529062,0.9921989216479528,13.707876534129396,-49.85813813682623,0.4952092735755205,1,0.5037498474121112,0.1387500762939453,-1.070624828338623,-1.1500000953674316,0.5950002670288086,0,0.03025330520620284,-1.206898547521895,10.637499809265137,-1.7906974681073793,10.8774995803833,5.510616193753652,11.0649995803833,0.03025330520620284
5656,2010-01-26,10.537500381469727,10.657500267028807,10.515000343322754,10.63249969482422,4563200.0,-0.011491507288541092,-1.0357220708446613,2.3749850988246397,46.38379771868489,63.411929927424836,0.7034930787589744,0.4550841063379938,-0.543342496709819,-0.8449648248523793,30.087346248970835,0.14499950408935547,0.5883330663963626,-0.4979995250701901,-1.4754674286573746,0.4794683785169944,-0.9867334768637832,-0.009265573276596939,1.023122461651468,4.562840222267412,-52.56569761750979,0.48873395179359247,1,0.626249313354494,0.2612495422363281,-0.9093751907348633,-1.0275006294250488,0.7349996566772461,1,0.048161297883951626,5.7499642374631845,10.65999984741211,-1.206898547521895,10.637499809265137,-1.7906974681073793,10.8774995803833,0.048161297883951626
5657,2010-01-27,10.5625,10.59000015258789,10.4375,10.477499961853027,4357600.0,0.002372442953761267,1.1785682658837473,-0.8947437107233756,27.225120694794583,57.253140016264716,0.5917983633590023,0.45457204093655257,-0.5358135382378055,-0.8482593162129675,29.92834225503432,0.15250015258789062,0.444669051059968,-0.4737499237060554,-1.4496629973032995,0.5021631498911887,-0.9617064605046775,0.014206613092566656,0.9138729912574366,17.182131485149554,-34.92365140207927,0.48795653679862244,1,0.5662498474121094,0.2799997329711914,-0.9281249046325684,-1.0525002479553223,0.8625001907348651,2,0.05017748951206569,-1.0357220708446613,10.537500381469727,5.7499642374631845,10.65999984741211,-1.206898547521895,10.637499809265137,0.05017748951206569
5658,2010-01-28,10.3725004196167,10.612500190734863,10.2524995803833,10.612500190734863,5966800.0,-0.017988125953448564,2.000007947293549,-2.823525451873128,17.060368373836567,50.48077080645099,0.6459264912301421,0.6692357836970793,-0.3160314581232715,-0.6445843949208729,29.944319742368474,0.3600006103515625,0.3212372449116714,-0.657624530792237,-1.6492517473262858,0.3340026857418117,-1.1534381390592614,-0.16181092252521267,0.9999852725149943,16.326631235857086,-29.327122481012154,0.49581360826702436,1,0.6037492752075195,0.5074992179870605,-0.7331252098083496,-0.8625006675720215,0.9899997711181658,3,0.06941424769603444,1.1785682658837473,10.5625,-1.0357220708446613,10.537500381469727,5.7499642374631845,10.65999984741211,0.06941424769603444
5659,2010-01-29,10.369999885559082,10.6274995803833,10.362500190734863,10.404999732971193,5723200.0,-0.00024107341108303704,-9.60013733119707,0.1458328366274939,11.592157489544206,43.59030196119037,0.5135249313355601,0.6974533305832349,-0.28735436356333643,-0.6313579036325052,30.03939485112283,0.2649993896484375,0.20231142924606083,-0.6537500381469723,-1.6613062207094806,0.35380614441553604,-1.1575281294282256,-0.14997194686571902,0.8680874731628041,25.683101116475303,-12.954280921127701,0.5037780912812538,1,0.5662498474121094,0.5099997520446777,-0.6150000095367432,-0.8600001335144043,0.9525003433227539,4,0.08293150107695313,2.000007947293549,10.3725004196167,1.1785682658837473,10.5625,-1.0357220708446613,10.537500381469727,0.08293150107695313
5660,2010-02-01,10.38249969482422,10.505000114440918,10.34749984741211,10.397500038146973,5687600.0,0.001205381813219164,-2.7058869728146844,0.42858310626695745,13.990423831862216,38.02655201006129,0.37026124606482647,0.7196863365005957,-0.274846336252196,-0.6330699265921869,30.507408079165625,0.1575002670288086,0.05513598250667151,-0.6398752212524403,-1.6510267093891606,0.37127626688427995,-1.1454509653208014,-0.1342994771840793,0.7373171304970345,32.09873926823927,-1.2929221404811955,0.5055757440683603,2,0.32625007629394354,0.49749994277953924,-0.5343747138977069,-0.8724999427795428,0.9350004196166974,0,0.07921986545223403,-9.60013733119707,10.369999885559082,2.000007947293549,10.3725004196167,1.1785682658837473,10.5625,0.07921986545223403
5661,2010-02-02,10.737500190734863,10.762499809265137,10.40999984741211,10.432499885559082,7950000.0,0.03419219902193826,-1.014283300908442,-20.332888295507527,29.870131800319868,34.48405937887268,-0.06484736951640535,0.4034873998779336,-0.6019713468901973,-0.9754680673501639,30.53446400324861,0.3800001144409162,-0.07469070250097154,-0.2963747501373284,-1.2879117740062096,0.6951622737315528,-0.7921432620717699,0.1993937617971131,0.2782385651938366,95.09811621357808,62.96163019285211,0.49576851193444077,2,-0.02875041961669922,0.14249944686889648,-0.8306252956390381,-1.2275004386901855,0.5675001144409162,1,0.048195568289963076,-2.7058869728146844,10.38249969482422,-9.60013733119707,10.369999885559082,2.000007947293549,10.3725004196167,0.048195568289963076
5662,2010-02-03,10.755000114440918,10.802499771118164,10.667499542236328,10.6899995803833,4773200.0,0.0016297949611359108,-1.4545359966708282,0.213116291867824,24.26367754078734,30.8156151381867,-0.14633365630744244,0.40933714581632863,-0.5861431892439892,-0.9801359331023676,30.079567711132082,0.13500022888183594,-0.19595272767570293,-0.2803748130798347,-1.270033404637676,0.7092837784780066,-0.7752041088587553,0.21445448269908596,0.16914994042233467,91.36370178094282,62.71204102800114,0.49482929577892093,2,-0.13500022888183594,0.2812495231628418,-0.820000171661377,-1.228750228881836,0.5625,2,0.048117147205902766,-1.014283300908442,10.737500190734863,-2.7058869728146844,10.38249969482422,-9.60013733119707,10.369999885559082,0.048117147205902766
5663,2010-02-04,10.53499984741211,10.72249984741211,10.50749969482422,10.69499969482422,6236800.0,-0.02045562665623879,-1.0000000000000164,-2.461515889550777,22.703409248489535,27.325144315498804,0.022321115746088083,0.5888416536535743,-0.332346853688815,-0.7505283565143976,27.570000656942906,0.24750041961669744,-0.2881415850914326,-0.45550007820129323,-1.4507156094552585,0.539715453052672,-0.9531078438282758,0.04210768742568938,0.3085521505135489,41.2087981186413,13.821169534178843,0.4976077656269829,2,-0.007500171661376953,0.5012497901916504,-0.5425000190734863,-0.9512500762939453,0.9350004196166974,3,0.08448033756178752,-1.4545359966708282,10.755000114440918,-1.014283300908442,10.737500190734863,-2.7058869728146844,10.38249969482422,0.08448033756178752
5664,2010-02-05,10.4975004196167,10.670000076293944,10.335000038146973,10.582500457763672,7738800.0,-0.0035595090971569654,1.5769305539763043,0.5312507450587644,23.60163724977427,24.076747105343717,0.04232402400329249,0.5663824900678485,-0.26619017004393086,-0.7056577987593204,24.95943641237433,0.3350000381469709,-0.3724810089313202,-0.4364995479583733,-1.4074558131561812,0.5344567172394346,-0.9219776805572764,0.04897858464052973,0.30499935150146484,34.75945974064123,6.614785944325686,0.4854781325989037,2,0.029999256134033203,0.5387492179870605,-0.4831254482269287,-0.9112505912780762,1.0899991989135742,4,0.08240054646739892,-1.0000000000000164,10.53499984741211,-1.4545359966708282,10.755000114440918,-1.014283300908442,10.737500190734863,0.08240054646739892
5665,2010-02-08,10.302499771118164,10.5,10.282500267028807,10.49250030517578,6296000.0,-0.01857591242712764,1.1219494040696496,2.2352993975024753,24.46958439761771,21.64183451411403,0.20258420170989133,0.6827801317656856,-0.04219246966356671,-0.5057422258142275,22.15557497516853,0.21749973297119318,-0.4418441499938872,-0.5593751907348636,-1.490149925147529,0.3713995436778017,-1.0247625579411963,-0.09398782352853097,0.43399997711181726,3.8460621466132223,-22.171927625658846,0.46538736720633306,2,0.22499990463256836,0.7337498664855957,-0.28812479972839355,-0.716249942779541,1.5574998855590803,0,0.09900514248232484,1.5769305539763043,10.4975004196167,-1.0000000000000164,10.53499984741211,-1.4545359966708282,10.755000114440918,0.09900514248232484
5666,2010-02-09,10.585000038146973,10.649999618530273,10.390000343322754,10.44499969482422,5453200.0,0.027420555525831114,-1.0800021362386178,-0.7368418410881871,37.43456595332488,22.7762173206174,-0.08098623454571197,0.3447075424639383,-0.2944747631350495,-0.7840300120589028,19.403236127354322,0.3474998474121094,-0.4808338232597169,-0.23037490844726527,-1.1155706418573832,0.6548208249628527,-0.6729727751523242,0.2122229582577937,0.09341968994140615,58.17308838551969,31.01597117973681,0.44259786670505863,2,-0.057500362396240234,0.4512495994567871,-0.5487501621246338,-0.9987502098083496,1.25,1,0.06920170747795074,1.1219494040696496,10.302499771118164,1.5769305539763043,10.4975004196167,-1.0000000000000164,10.53499984741211,0.06920170747795074
5667,2010-02-10,10.38249969482422,10.649999618530273,10.342499732971193,10.515000343322754,4502800.0,-0.019130877902028054,-1.894108776921624,-0.9464308826234147,37.14286138927301,25.00760543344367,0.10425997602814796,0.4829727590124637,-0.057522490595786735,-0.5780926901773675,16.81567518835813,0.30749988555908025,-0.5243512800400083,-0.37637524604797257,-1.217366823342891,0.4646163312469458,-0.7968710346954317,0.04412054259948661,-0.13000011444091975,22.727164355088682,-6.377008732732776,0.4204957886474591,2,0.1600003242492658,0.6537499427795392,-0.31624984741211115,-0.7849998474121112,1.3625001907348615,2,0.08885149409746051,-1.0800021362386178,10.585000038146973,1.1219494040696496,10.302499771118164,1.5769305539763043,10.4975004196167,0.08885149409746051
5668,2010-02-11,10.53499984741211,10.542499542236328,10.24250030517578,10.324999809265137,3526000.0,0.014688192349662454,1.6666666666666825,-1.5848981912665665,47.210886260295126,28.965241963527102,-0.0254409483717275,0.2539022489306362,-0.1735719046065256,-0.7253959187202739,13.905467056106993,0.29999923706054865,-0.5358237289063315,-0.16700010299682688,-0.8939594665860469,0.5599592605923931,-0.5304797847914369,0.1964795787977831,0.11499977111816406,68.4209821846854,34.70829490175876,0.3634796817946101,2,-0.012499809265136719,0.4962501525878906,-0.39624977111816406,-0.8649997711181641,1.5600004196166974,3,0.07427624853938908,-1.894108776921624,10.38249969482422,-1.0800021362386178,10.585000038146973,1.1219494040696496,10.302499771118164,0.07427624853938908
5669,2010-02-12,10.457500457763672,10.515000343322754,10.359999656677246,10.4375,4262400.0,-0.007356373115418258,1.296302575622713,0.09524025776449699,44.649949859657426,32.37185596661546,0.07350557670722857,0.2565418244548301,-0.06073791981690846,-0.6434966878521244,10.687036930493466,0.17500019073486328,-0.5088724542323888,-0.18862452507019078,-0.7948107238023248,0.4175616736619432,-0.49171762443625866,0.11446857429587709,0.19249916076660156,52.76086254429055,15.83537204205168,0.3030930993660672,2,0.06499958038330078,0.5737495422363281,0.12249946594238281,-0.3462505340576172,1.7924995422363281,4,0.09682044130473377,1.6666666666666825,10.53499984741211,-1.894108776921624,10.38249969482422,-1.0800021362386178,10.585000038146973,0.09682044130473377
5670,2010-02-16,10.744999885559082,10.7524995803833,10.5024995803833,10.550000190734863,4319200.0,0.027492174536025926,1.380962761126249,9.749761586877742,55.04251556818367,35.1687874963781,-0.17563559094766745,-0.09240138825136057,-0.3170541347636373,-0.9290711847176816,7.759630708892745,0.2949991226196289,-0.4344554119492763,0.1348749160766598,-0.33724076874431574,0.6069906008976353,-0.10118292633382886,0.37093275848714846,-0.5024995803833026,98.52946951323273,55.13462934834412,0.23605784241048788,2,-0.22249984741210938,0.28625011444091797,-0.07999992370605469,-0.5837497711181641,1.3400001525878906,1,0.0784085381055688,1.296302575622713,10.457500457763672,1.6666666666666825,10.53499984741211,-1.894108776921624,10.38249969482422,0.0784085381055688
5671,2010-02-17,10.779999732971193,10.835000038146973,10.647500038146973,10.765000343322754,3233200.0,0.0032573148240930827,2.0,0.0769200672952867,55.25996906728125,38.61281988821076,-0.22794359951591936,-0.1695675330542823,-0.31643614004202725,-0.9600069804962956,6.91554481212981,0.1875,-0.34674352917943985,0.19112477302551412,-0.19947335409101363,0.5817229001420419,-0.004174290532750646,0.3864238365837789,-0.5272994422912625,90.71724388803167,42.1888021244891,0.19529906355826393,2,-0.24124956130981623,0.2512502670288068,0.03187513351440252,-0.5837497711181658,1.2274999618530273,2,0.10018552416126836,1.380962761126249,10.744999885559082,1.296302575622713,10.457500457763672,1.6666666666666825,10.53499984741211,0.10018552416126836
5672,2010-02-18,10.90999984741211,10.914999961853027,10.78499984741211,10.802499771118164,3139600.0,0.012059380116986818,1.212762158301409,7.166963377415224,63.38727905760384,43.13324986700123,-0.37285443294701537,-0.328623952941026,-0.41768065823342226,-1.0826709209095817,6.334133204478764,0.13500022888183416,-0.26656353780773046,0.32887487411499094,-0.026510181285742007,0.6842599295157239,0.15118234641462536,0.5065674018153565,-0.6340075668334961,99.2564881793958,44.72747501986966,0.17769252770036617,2,-0.3312497138977051,0.12125015258789062,-0.0631248950958252,-0.713749885559082,1.1599998474121112,3,0.08478461995160114,2.0,10.779999732971193,1.380962761126249,10.744999885559082,1.296302575622713,10.457500457763672,0.08478461995160114
5673,2010-02-19,10.967499732971193,11.020000457763672,10.835000038146973,10.842499732971193,3437200.0,0.005270383717990823,-1.642874659400478,1.162789872429517,64.48484478574817,47.675828482109445,-0.4051592519556735,-0.39951909093599447,-0.44314904567810665,-1.130948838130788,5.831892892273152,0.18500041961669922,-0.23040060378643545,0.3818747520446788,0.008847139288061356,0.7549023648012962,0.1953609456663692,0.5683885584229884,-0.6531669915161142,92.04535438350115,32.468494731044075,0.18651380637830878,2,-0.3362493515014666,0.06375026702880682,-0.120624780654909,-0.7712497711181658,1.1400003433227521,4,0.07089128529910238,1.212762158301409,10.90999984741211,2.0,10.779999732971193,1.380962761126249,10.744999885559082,0.07089128529910238
5674,2010-02-22,11.015000343322754,11.06999969482422,10.942500114440918,11.0,3371200.0,0.004331033645595728,1.040008850165148,0.12000274658203125,65.07748288274607,52.18781720267927,-0.41519491660948127,-0.43983900747590354,-0.4554714877771353,-1.1711329606433338,6.31004380232876,0.12749958038330256,-0.1840856279089973,0.4105003356933601,-0.008899604266435546,0.8299002756531557,0.20080036571346227,0.6202003056732579,-0.644214184562987,90.30848627129355,26.129919002651874,0.2096999699798979,2,-0.3587503433227539,0.016249656677246094,-0.16812539100646973,-0.8187503814697266,1.109999656677246,0,0.09804810622277871,-1.642874659400478,10.967499732971193,1.212762158301409,10.90999984741211,2.0,10.779999732971193,0.09804810622277871
5675,2010-02-23,10.982500076293944,11.087499618530273,10.94499969482422,11.020000457763672,4558400.0,-0.002950546165757628,-1.5333062068732153,-2.499968211583817,56.90140300221947,54.35079909700089,-0.3085389213509533,-0.4025794866587056,-0.38929908758809795,-1.1297543715065146,7.002914808208213,0.1424999237060529,-0.11151411621533747,0.3618750572204572,-0.09004737920673733,0.8137974936476517,0.13591383900685905,0.5878362754340554,-0.5417925639277303,76.1364449155018,15.213460925221518,0.22596121821359733,2,-0.3175001144409162,-0.011250019073486328,-0.10875034332275213,-0.7712502479553205,1.0150003433227557,1,0.11541087319835253,1.040008850165148,11.015000343322754,-1.642874659400478,10.967499732971193,1.212762158301409,10.90999984741211,0.11541087319835253
5676,2010-02-24,11.045000076293944,11.107500076293944,10.967499732971193,11.057499885559082,2673200.0,0.005690871802032316,1.4888907726868292,0.3333248563145629,57.967029080244295,56.6645955071088,-0.3340553969153177,-0.44808289020163805,-0.4179153868634753,-1.1824833814416866,7.7577418483052245,0.14000034332275035,-0.03449090059687343,0.3990000724792466,-0.08883459696839147,0.8868347419268847,0.1550827377554267,0.6429174072030666,-0.5266775111880424,80.62016879284127,22.574998404532238,0.24391733472381924,2,-0.36999988555908203,-0.1137499809265119,-0.16437530517577947,-0.8225002288818342,1.1000003814697283,2,0.09416024940418044,-1.5333062068732153,10.982500076293944,1.040008850165148,11.015000343322754,-1.642874659400478,10.967499732971193,0.09416024940418044
5677,2010-02-25,11.092499732971193,11.107500076293944,10.827500343322754,10.845000267028807,4361600.0,0.00430055738788071,1.0180149838477002,-19.800259403369715,66.91957124887632,58.85444939472895,-0.30200973051994495,-0.4783665338012284,-0.4318120743320044,-1.2132501879078177,8.076315098015971,0.27999973297118963,0.06047445606472124,0.4199997425079367,-0.10490875659582066,0.9449082416116941,0.1575454929560589,0.6824539920598145,-0.49169231629896615,94.64272941849777,33.04403896575326,0.2624542495518783,2,-0.3587498664855975,-0.3887495994567889,-0.0587499141693133,-0.8062500953674334,1.3325004577636719,3,0.08248816622760824,1.4888907726868292,11.045000076293944,-1.5333062068732153,10.982500076293944,1.040008850165148,11.015000343322754,0.08248816622760824
5678,2010-02-26,11.092499732971193,11.15999984741211,11.0024995803833,11.09000015258789,5261600.0,0.0,1.290916152837792,0.010099336472444822,68.47823254006619,61.5020363592188,-0.23983290515893785,-0.4444473373128268,-0.4005788958041716,-1.1947108303615597,7.907835469398017,0.1575002670288086,0.11386941522708582,0.383999776840211,-0.1529001981009248,0.9208997517813469,0.11554978936964311,0.652449764310779,-0.42075534395192626,79.69918342411233,14.098041309129187,0.2684499874705682,2,-0.2612500190734881,-0.3887495994567889,-0.07124996185302912,-0.7399997711181658,1.4275007247924787,4,0.08812260404636474,1.0180149838477002,11.092499732971193,1.4888907726868292,11.045000076293944,-1.5333062068732153,10.982500076293944,0.08812260404636474
5679,2010-03-01,11.229999542236328,11.25,11.047499656677246,11.100000381469727,6517600.0,0.012395746006324648,1.3823559110951542,52.00839374280928,79.87117255579841,64.26077602450933,-0.28634194188301443,-0.5420034513965533,-0.5041202571228105,-1.3154378550781018,7.90346365496404,0.2025003433227539,0.19222334620870996,0.47849960327148366,-0.08150830451904234,1.0385075110620097,0.19849564937621977,0.7585035571667476,-0.480134279874207,95.26615999620786,20.95067353696861,0.2800039538952633,3,-0.2812495231628418,-0.4837493896484375,-0.20062470436096191,-0.8487496376037598,1.7000007629394513,0,0.07813896436569867,1.290916152837792,11.092499732971193,1.0180149838477002,11.092499732971193,1.4888907726868292,11.045000076293944,0.07813896436569867
5680,2010-03-02,11.204999923706056,11.3100004196167,11.15999984741211,11.25,4657200.0,-0.002226145997268114,-1.2222269317170347,-0.3461566676936935,73.93823573814085,66.33613898793817,-0.21146735687620044,-0.476663534030612,-0.4478151191324571,-1.2754368349892378,7.927541817519243,0.15000057220458984,0.24030119932195682,0.4123749732971209,-0.1542991267493541,0.9790490733435959,0.1290379232738843,0.6957120233203575,-0.3651104085691177,78.23824263052032,1.8031553487103906,0.2833370500232374,3,-0.15749979019165217,-0.42874956130981623,-0.22312521934509455,-0.8237500190734881,1.4975004196166992,1,0.08210620995610451,1.3823559110951542,11.229999542236328,1.290916152837792,11.092499732971193,1.0180149838477002,11.092499732971193,0.08210620995610451
5681,2010-03-03,11.255000114440918,11.38249969482422,11.237500190734863,11.260000228881836,4641200.0,0.004462310671602854,-6.249982118589603,0.11111346585852175,88.18386022669505,69.09131467339274,-0.2089793785435461,-0.5121650484009361,-0.4655251371418565,-1.3091143954790443,8.821991184419929,0.17749977111816406,0.30747864674738423,0.43650016784667933,-0.1657202043085526,1.0387205400019113,0.13538998176906425,0.7376103539242944,-0.3210884184080278,77.02707579056232,-5.94551659971205,0.30111018607761564,3,-0.15000009536743164,-0.44250011444091797,-0.27375030517578125,-0.7900004386901855,1.5325002670288086,2,0.06597070614180667,-1.2222269317170347,11.204999923706056,1.3823559110951542,11.229999542236328,1.290916152837792,11.092499732971193,0.06597070614180667
5682,2010-03-04,11.272500038146973,11.354999542236328,11.217499732971193,11.3100004196167,4554400.0,0.0015548577101835992,1.1568829847709383,7.499904634751097,86.60055147528632,71.54861541667476,-0.1895883207023985,-0.5153284868781149,-0.4515582675466927,-1.313097895127692,9.591684865690091,0.13749980926513494,0.333286312646905,0.42812509536743093,-0.20622049945390053,1.0624706901887624,0.11095229795676609,0.7452978927780958,-0.24887074235581608,71.05273064480879,-13.192108751756265,0.3171727974106654,3,-0.16750001907348633,-0.46000003814697266,-0.29125022888183594,-0.7975001335144043,1.702500343322754,3,0.07740079101034314,-6.249982118589603,11.255000114440918,-1.2222269317170347,11.204999923706056,1.3823559110951542,11.229999542236328,0.07740079101034314
5683,2010-03-05,11.425000190734865,11.44499969482422,11.282500267028807,11.292499542236328,5605200.0,0.013528512048952779,-1.1311512316533954,-3.533314683892016,94.68822984750895,74.83869841275953,-0.3021406220930558,-0.6300355808994222,-0.5771825238547788,-1.4552889059697183,10.400784338059452,0.17249965667724787,0.3632403506535109,0.5361252307891871,-0.1308681461688046,1.2031186077471787,0.20262854231019034,0.8696219192681838,-0.32959681513709604,94.96867869935632,6.462850668563888,0.33349668847899605,3,-0.28875017166137873,-0.5812501907348651,-0.43937540054321467,-0.9500002861022967,1.824999809265135,4,0.08752735083636609,1.1568829847709383,11.272500038146973,-6.249982118589603,11.255000114440918,-1.2222269317170347,11.204999923706056,0.08752735083636609
5684,2010-03-08,11.362500190734865,11.452500343322756,11.300000190734865,11.395000457763672,3582400.0,-0.005470459427272867,1.0677981443765059,-0.24528383367999654,86.00584549476511,78.07252535637572,-0.20692426542646558,-0.5263979824716358,-0.49007424236304864,-1.3789463373646544,10.713870843648401,0.15250015258789062,0.3651446321868672,0.4303752422332785,-0.24192111809464656,1.1026716025612036,0.09422706206931508,0.7665234223972419,-0.19717755129180503,69.23076923076941,-17.2632793700286,0.3361481801639628,3,-0.22249984741211115,-0.5149998664855975,-0.4343755245208758,-0.8875002861022967,1.9949998855590803,0,0.10187020880955822,-1.1311512316533954,11.425000190734865,1.1568829847709383,11.272500038146973,-6.249982118589603,11.255000114440918,0.10187020880955822
5685,2010-03-09,11.322500228881836,11.412500381469727,11.270000457763672,11.364999771118164,4378800.0,-0.003520348618840541,1.0727146622277708,1.3076674785058962,81.44929715600544,80.68166625368251,-0.12697626874930634,-0.42800827090825067,-0.4288889808468408,-1.327511116116824,10.82208982230132,0.1424999237060547,0.3597665652139863,0.33937525749206543,-0.28484827372062327,0.9635987887047541,0.02726349188572108,0.6514870230984098,-0.09974204866283642,44.68094604246402,-39.57370811220387,0.312111765606344,3,-0.18249988555908203,-0.47499990463256836,-0.41437554359436035,-0.8475003242492676,2.427499771118164,1,0.14197394955166143,1.0677981443765059,11.362500190734865,-1.1311512316533954,11.425000190734865,1.1568829847709383,11.272500038146973,0.14197394955166143
5686,2010-03-10,11.317500114440918,11.395000457763672,11.274999618530273,11.292499542236328,3648400.0,-0.0004416086853470391,-3.0,-0.5882550937976843,77.62712960268956,81.87139495966176,-0.08857123896021868,-0.38505957407178926,-0.40393677572727427,-1.3124257705121458,11.50675480912448,0.12000083923339844,0.34973726732670585,0.29775013923645055,-0.31394926855701044,0.9094495470299115,-0.008099564660280834,0.6035998431331819,-0.04879350160116758,42.55324329588912,-38.15952666504782,0.30584970389673066,3,-0.09000015258789062,-0.4699997901916504,-0.523125410079956,-0.8375000953674316,2.2624998092651367,2,0.12237686899729772,1.0727146622277708,11.322500228881836,1.0677981443765059,11.362500190734865,-1.1311512316533954,11.425000190734865,0.12237686899729772
5687,2010-03-11,11.30500030517578,11.307499885559082,11.177499771118164,11.262499809265135,3856400.0,-0.0011044673416162887,4.473728592366125,1.6999809269502193,74.36826833429924,82.52584338124319,-0.04778317502679208,-0.3161120007982152,-0.37508730261361833,-1.2903299499753675,11.867597229001275,0.1400003433227539,0.3675372438858897,0.23912529945373429,-0.30571968056587906,0.7839702794733476,-0.033297190556073275,0.5115477894635418,0.1475000381469762,46.363734095345485,-31.55583314169389,0.272422490009807,3,-0.055000305175779474,-0.4574999809265119,-0.5106256008148176,-0.8250002861022931,2.4124994277954137,3,0.13113666840108018,-3.0,11.317500114440918,1.0727146622277708,11.322500228881836,1.0677981443765059,11.362500190734865,0.13113666840108018
5688,2010-03-12,11.317500114440918,11.34000015258789,11.21500015258789,11.327500343322756,3005600.0,0.0011056885384970183,6.142888283378746,-0.23529675754520055,73.00380889942218,81.76280297497918,-0.0279494374026914,-0.2814111676871054,-0.369062621024689,-1.2900298900289044,11.974556088372012,0.125,0.3803929549830354,0.21250009536743164,-0.28187621057815093,0.7068764013130142,-0.034688057605359646,0.4596882483402229,0.1295002174377462,50.90910982490543,-24.39230424245862,0.24718815297279098,3,-0.011250019073486328,-0.4699997901916504,-0.48937535285949707,-0.8375000953674316,2.247499465942383,4,0.1464546278125387,4.473728592366125,11.30500030517578,-3.0,11.317500114440918,1.0727146622277708,11.322500228881836,0.1464546278125387
5689,2010-03-15,11.470000267028807,11.484999656677244,11.28499984741211,11.327500343322756,3916800.0,0.013474720657904005,1.3188558033591975,-14.249666221625953,81.35052688260396,82.58639087991953,-0.15960999186772007,-0.3733077901372699,-0.5009648948089218,-1.4295118061388,12.302458868889394,0.19999980926513494,0.37859966062075046,0.3143752574920633,-0.10203784264941973,0.7307883576335463,0.10616870742132178,0.5225818075628048,-0.29250049591064275,95.12214789245648,19.1032222503825,0.20820655007074151,3,-0.13875055313110174,-0.6062502861022949,-0.6881256103515607,-0.9900002479553205,2.125,0,0.15518741861653718,6.142888283378746,11.317500114440918,4.473728592366125,11.30500030517578,-3.0,11.317500114440918,0.15518741861653718
5690,2010-03-16,11.587499618530273,11.595000267028807,11.397500038146973,11.452500343322756,4368800.0,0.010244058305667547,1.6333263397483968,0.9473638420045353,82.58261182352001,81.96402994623342,-0.24266463240720704,-0.4473908829089197,-0.5932554945932544,-1.5309420981544584,13.722514875364755,0.19750022888183416,0.37916181871091936,0.38974962234497035,-0.022193597504218232,0.8016928421941589,0.18377801242037606,0.5957212322695646,-0.4038498497009275,98.20343961935347,21.826077995417904,0.20597160992459457,3,-0.2012495994567871,-0.6687493324279803,-0.8056249618530273,-1.107499599456787,2.3400001525878906,1,0.15275085359512386,1.3188558033591975,11.470000267028807,6.142888283378746,11.317500114440918,4.473728592366125,11.30500030517578,0.15275085359512386
5691,2010-03-17,11.859999656677244,11.86750030517578,11.5625,11.612500190734865,4766400.0,0.023516724670368028,1.3238050949675386,1.8333392202434333,86.28844912108548,81.92935190687776,-0.46971612289672393,-0.6691385642070387,-0.8400037493083286,-1.783669398930721,15.28780819176371,0.3050003051757795,0.3570074696006422,0.6082496643066388,0.14671877546189727,1.0697805531513804,0.37748421988426806,0.8390151087290096,-0.6598958679199196,98.9129503343386,23.819670822235025,0.2307654444223708,3,-0.33749961853027166,-0.8049993515014648,-1.0781249999999982,-1.379999637603758,2.1900005340576207,2,0.15935922411757208,1.6333263397483968,11.587499618530273,1.3188558033591975,11.470000267028807,6.142888283378746,11.317500114440918,0.15935922411757208
5692,2010-03-18,11.835000038146973,11.912500381469727,11.729999542236328,11.729999542236328,3428800.0,-0.0021078936976357543,-2.47619004368716,0.4242453433620332,84.29567203074313,80.77462326057045,-0.39843447322797765,-0.6021601554845297,-0.796023669083695,-1.7400392109655645,16.702232184265984,0.18250083923339844,0.35680833349650065,0.5370000362396237,0.03596798492204378,1.0380320875572036,0.2864840105808337,0.7875160618984136,-0.5948524584045405,88.88884331307032,13.784231898551496,0.25051602565878983,3,-0.28999996185302734,-0.7574996948242188,-1.0531253814697266,-1.3550000190734863,2.189999580383301,3,0.14744401182378875,1.3238050949675386,11.859999656677244,1.6333263397483968,11.587499618530273,1.3188558033591975,11.470000267028807,0.14744401182378875
5693,2010-03-19,11.744999885559082,11.949999809265135,11.642499923706055,11.949999809265135,9350000.0,-0.007604575606066644,2.0000000000000346,-1.9523710048046625,74.87927023104743,79.53833712015738,-0.2886203030115393,-0.47529361726599717,-0.7105058416248653,-1.629347612774108,17.644248552375085,0.30749988555908025,0.3367479030106004,0.40812487602233816,-0.10543041941274289,0.9216801714574192,0.15134722830479852,0.6649025237398778,-0.45106408167846546,69.17294203524168,-3.241688209508254,0.2567776477175402,3,-0.18125009536743164,-0.6487498283386248,-0.955625057220459,-1.2649998664855957,1.8249998092651385,4,0.16794379451951924,-2.47619004368716,11.835000038146973,1.3238050949675386,11.859999656677244,1.6333263397483968,11.587499618530273,0.16794379451951924
5694,2010-03-22,12.095000267028807,12.21500015258789,11.74250030517578,11.744999885559082,7416400.0,0.02979994762708027,-1.6619744038856068,-1.7073195694042618,82.72060911754937,79.67959400477336,-0.5853436802498013,-0.7802377551776889,-1.067300313822054,-1.9548145441182605,18.72957007469432,0.47249984741211115,0.33405092895747934,0.7041252613067606,0.11196755462515462,1.2962829679883665,0.4080464079659567,1.0002041146475644,-0.7354580626097391,85.32111697120057,13.079550712997516,0.2960788533408033,3,-0.3987503051757795,-0.8075003623962385,-1.3181252479553205,-1.6150002479553205,1.5424995422363281,0,0.1215377660934609,2.0000000000000346,11.744999885559082,-2.47619004368716,11.835000038146973,1.3238050949675386,11.859999656677244,0.1215377660934609
5695,2010-03-23,12.25,12.262499809265135,12.032500267028807,12.125,4408800.0,0.01281519053734348,2.066668362092058,0.3571424678884602,83.9590590321469,80.38314171915752,-0.664858659935101,-0.8805574212821536,-1.2312210720817287,-2.0813361885750794,19.855440045004183,0.22999954223632812,0.3114971514968783,0.795749998092651,0.1219408840185281,1.469559112166774,0.45884544105559044,1.1326545551297116,-0.7878028418006728,98.21431247556234,25.480167878951917,0.3369045570370614,3,-0.5300002098083496,-0.8675003051757812,-1.4731249809265137,-1.7699999809265137,1.760000228881836,1,0.10979594016561678,-1.6619744038856068,12.095000267028807,2.0000000000000346,11.744999885559082,-2.47619004368716,11.835000038146973,0.10979594016561678
5696,2010-03-24,12.085000038146973,12.244999885559082,12.079999923706055,12.217499732971193,4741200.0,-0.013469384641063509,-1.3157901781531502,-1.0599975585937642,75.19381036983059,80.47486861199432,-0.4241428709054951,-0.6678915123953146,-1.069828674610486,-1.885734235685355,20.97192089187123,0.1700000762939453,0.31336441157046835,0.578750038146973,-0.1220568713754755,1.2795569476694215,0.22834658338574876,0.9291534929081973,-0.5107605087984322,71.37099937395904,-1.5107367527622273,0.35040345476122403,3,-0.346250057220459,-0.630000114440918,-1.3081250190734863,-1.5350003242492658,1.5874996185302717,2,0.15246170683949023,2.066668362092058,12.25,-1.6619744038856068,12.095000267028807,2.0000000000000346,11.744999885559082,0.15246170683949023
5697,2010-03-25,12.00749969482422,12.227499961853027,11.989999771118164,12.199999809265135,4835200.0,-0.0064129369530920854,-1.087914114801447,1.452834398571958,68.9430803536815,80.02367655135647,-0.2643083599179974,-0.5463379509049187,-0.9968302245730065,-1.7788895953496802,22.5865387879199,0.23750019073486328,0.3240397215805615,0.45549969673156987,-0.2510217697950399,1.1620211632581796,0.102238963468265,0.8087604299948747,-0.3369037262873569,58.87094169203435,-10.753584325967665,0.35326073326330515,3,-0.23374986648559748,-0.4837498664855975,-1.222499608993532,-1.451250076293947,2.1125001907348615,3,0.17010206519439297,-1.3157901781531502,12.085000038146973,2.066668362092058,12.25,-1.6619744038856068,12.095000267028807,0.17010206519439297
5698,2010-03-26,12.06999969482422,12.177499771118164,12.012499809265135,12.017499923706055,3003200.0,0.005205080290523689,-4.279998779296632,-0.2727259215956467,73.0081225169568,79.09674273295124,-0.23338373698411452,-0.5605931843854925,-1.0683567441416653,-1.8050769237322761,24.08809532511414,0.17000007629394354,0.34885380170916314,0.46912469863891815,-0.23879704116971645,1.1770464384475527,0.11516382873459996,0.8230855685432363,-0.31653718858539825,62.98071191855682,-6.417115077670857,0.3539608699043175,3,-0.23999977111816584,-0.5249996185302752,-1.2649996280670184,-1.4437499046325701,1.4525003433227521,4,0.1619718287602263,-1.087914114801447,12.00749969482422,-1.3157901781531502,12.085000038146973,2.066668362092058,12.25,0.1619718287602263
5699,2010-03-29,12.107500076293945,12.197500228881836,12.082500457763672,12.125,3938000.0,0.0031069082367753964,-2.4074429907598405,-0.33333333333332205,75.57003014480946,78.3175669908723,-0.1910342072092508,-0.5575696084973885,-1.111490802362578,-1.808711668838697,25.356364032765587,0.1275005340576154,0.38474028153959416,0.46275005340576136,-0.2570595209934474,1.1825596278049701,0.10284526620615608,0.8226548406053666,-0.28277234763143966,43.11937200992549,-28.190285043863632,0.35990478719960456,3,-0.19500017166137695,-0.5625,-1.276249885559082,-1.481250286102295,1.2200002670288104,0,0.1207928646966352,-4.279998779296632,12.06999969482422,-1.087914114801447,12.00749969482422,-1.3157901781531502,12.085000038146973,0.1207928646966352
5700,2010-03-30,12.125,12.287500381469727,12.079999923706055,12.172499656677244,3044400.0,0.0014453787813983876,-2.018192663286609,2.714277929155212,76.09047058830785,77.1844582650081,-0.13887586483618009,-0.5297732294114361,-1.1309910461350654,-1.7939362043392535,26.571904945186052,0.20750045776367188,0.42796544668491343,0.4342499732971188,-0.2848192415692896,1.1533191881635272,0.07471536586391458,0.793784580730323,-0.2389841800531265,45.37813509770734,-28.347549393703105,0.3595346074332044,3,-0.15999984741210938,-0.5674996376037598,-1.28125,-1.4987502098083496,0.7124996185302734,1,0.1247422523105266,-2.4074429907598405,12.107500076293945,-4.279998779296632,12.06999969482422,-1.087914114801447,12.00749969482422,0.1247422523105266
5701,2010-03-31,11.9975004196167,12.137499809265135,11.982500076293945,12.100000381469727,3654000.0,-0.010515429309962965,-1.3396071600797215,2.157909530788926,70.82707827933586,75.68794784818508,0.011375623439910498,-0.36237437942721584,-0.9986327174838898,-1.6338963617357827,27.36183629074283,0.15499973297118963,0.450320313610149,0.2696253776550286,-0.431154642977317,0.9704053982873742,-0.08076463266114331,0.6200153879712005,-0.04724706982616844,4.9181404307476795,-69.2833035144689,0.35039001031617256,3,-0.032500267028808594,-0.440000057220459,-1.179375410079956,-1.3712506294250488,0.5574998855590803,2,0.16774325808520651,-2.018192663286609,12.125,-2.4074429907598405,12.107500076293945,-4.279998779296632,12.06999969482422,0.16774325808520651
5702,2010-04-01,12.145000457763672,12.19499969482422,12.022500038146973,12.047499656677244,3109600.0,0.012294230713741028,-1.3389777907089757,-0.9512276816866724,73.01809461406036,75.48115055740874,-0.09781247620964706,-0.4649980721522766,-1.1349465471469689,-1.7512606915209723,28.367315374495494,0.1974992752075213,0.4679811698964986,0.3735003948211677,-0.31646595013307,1.0634667397754054,0.028517222344049742,0.7184835672982857,-0.16250038146972656,53.27876028716511,-22.8830032049093,0.34498317247711857,4,-0.13000011444091797,-0.5875000953674316,-1.3418753147125244,-1.5125007629394513,1.2249994277954102,3,0.12577185190117635,-1.3396071600797215,11.9975004196167,-2.018192663286609,12.125,-2.4074429907598405,12.107500076293945,0.12577185190117635
5703,2010-04-05,12.425000190734865,12.442500114440918,12.177499771118164,12.220000267028807,3405200.0,0.023054732187531846,1.2083383003918016,2.102546044973931,74.80520265463416,74.60166095041816,-0.30308270110214863,-0.7022434464193896,-1.3942312046811463,-1.9987914150523363,29.35352099540814,0.2974996566772461,0.4608205749946812,0.6035001277923602,-0.12461996816345966,1.33162022374818,0.23944007981445026,0.9675601757702701,-0.44250011444091975,96.19566907504003,21.505612895701532,0.3640600479779099,4,-0.21250009536743342,-0.7025003433227557,-1.706250190734865,-1.6862502098083514,1.137499809265135,0,0.13641848441082138,-1.3389777907089757,12.145000457763672,-1.3396071600797215,11.9975004196167,-2.018192663286609,12.125,0.13641848441082138
5704,2010-04-06,12.520000457763672,12.52750015258789,12.395000457763672,12.40999984741211,4796400.0,0.007645896625389836,1.1199951171875,0.5365885428781343,74.50724742294923,73.5514596605073,-0.3704092784146198,-0.7442379092661078,-1.45924829120381,-2.063753794367992,30.441890727331977,0.13249969482421875,0.4616052210960362,0.6406253814697269,-0.11727840739865592,1.3985291703381098,0.2616734870355355,1.0195772759039183,-0.4975004196166992,98.62390939920276,25.796590660017173,0.3789518944341911,4,-0.2650003433227539,-0.7325005531311035,-1.7525005340576172,-1.7762508392333984,1.3424997329711932,1,0.08007184854068039,1.2083383003918016,12.425000190734865,-1.3389777907089757,12.145000457763672,-1.3396071600797215,11.9975004196167,0.08007184854068039
5705,2010-04-07,12.93000030517578,13.15999984741211,12.477499961853027,12.477499961853027,13680400.0,0.032747590448997554,-2.016571791072772,4.113616659730876,76.22550658105423,73.6660925728655,-0.7529924324706094,-1.0831676354044912,-1.8346078902856497,-2.4406275017599146,32.183158289998204,0.682499885559082,0.4974423633348142,0.9702502250671365,0.12507977464981046,1.8154206754844626,0.5476649998584744,1.3928354502757987,-0.8065002441406239,80.46712637422253,10.487566597367547,0.422585225208663,4,-0.35875034332275213,-0.7700004577636701,-2.082500219345091,-2.1700005531311017,0.8149995803833026,2,0.03074246162143246,1.1199951171875,12.520000457763672,1.2083383003918016,12.425000190734865,-1.3389777907089757,12.145000457763672,0.03074246162143246
5706,2010-04-08,12.702500343322756,12.9399995803833,11.625,12.869999885559082,7610400.0,-0.017594737547063866,7.552872508032602,-0.37016445337115467,69.34225612307746,73.71044543613172,-0.47906762051068696,-0.7869332712129609,-1.5704479145374037,-2.181427096976641,32.74632777479678,1.3149995803833008,0.48202968603896323,0.6735002517700206,-0.17704370199786545,1.5240442055379066,0.24822827488607757,1.0987722286539636,0.4574995040893537,70.19546908355318,2.500080704963267,0.42527197688394297,4,-0.310000419616701,-0.533750534057619,-1.7906250953674334,-1.942500591278078,0.7124996185302717,3,0.010627771821197562,-2.016571791072772,12.93000030517578,1.1199951171875,12.520000457763672,1.2083383003918016,12.425000190734865,0.010627771821197562
5707,2010-04-09,12.787500381469727,12.792499542236328,12.677499771118164,12.772500038146973,3836400.0,0.006691598964738699,8.200473047724412,-0.0895545332392002,73.29609848140976,73.74244276551536,-0.493707592837767,-0.7959839756915752,-1.6178503165781635,-2.2319945207136627,33.92660480023008,0.11499977111816406,0.4511707298220138,0.6843752861022949,-0.15886726593652334,1.5276178381411132,0.2627540100828867,1.1059965621217032,0.3724994659423828,75.73293140254131,7.884700341945134,0.42162127601940896,4,-0.3950004577636719,-0.6187505722045898,-1.8287503719329834,-1.9887504577636719,0.625,4,-0.01818182360571896,7.552872508032602,12.702500343322756,-2.016571791072772,12.93000030517578,1.1199951171875,12.520000457763672,-0.01818182360571896
5708,2010-04-12,12.975000381469727,13.012499809265135,12.75,12.802499771118164,7695200.0,0.014662756160829016,1.1212151570965243,11.499777481085893,71.20482398387729,73.25741985874512,-0.6027148806428109,-0.8990353437911818,-1.7586735407991139,-2.3842208104166573,35.200137012546875,0.26249980926513494,0.4498991544047968,0.7890002727508545,-0.05494036553980308,1.632940911041512,0.3670299536055257,1.2109705918961833,0.15429946899414126,87.94791633013661,21.388289372157374,0.42197031914532834,4,-0.5825004577636719,-0.8062505722045898,-2.0162503719329834,-2.176250457763672,0.16749954223632812,0,0.03044312080741629,8.200473047724412,12.787500381469727,7.552872508032602,12.702500343322756,-2.016571791072772,12.93000030517578,0.03044312080741629
5709,2010-04-13,13.25,13.737500190734865,13.157500267028807,13.550000190734865,13027600.0,0.0211945749861413,-1.3917539557848717,-1.7391253869969143,72.77904644720435,72.88948384306696,-0.7807074668022622,-1.0897146535373246,-1.9827578779348194,-2.624065234771276,36.378725647004764,0.7624998092651385,0.4795596737934389,0.9749999046325684,0.07539296152325825,1.8746068477418785,0.5251964330779142,1.4248033761872225,-1.625,76.92306997779343,13.774039266224193,0.4498034715546549,4,-0.5687499046325684,-0.7925000190734863,-2.259999990463257,-2.4075002670288086,-0.18500041961669922,1,0.02358490566037741,1.1212151570965243,12.975000381469727,8.200473047724412,12.787500381469727,7.552872508032602,12.702500343322756,0.02358490566037741
5710,2010-04-14,13.357500076293945,13.357500076293945,13.119999885559082,13.2475004196167,5920800.0,0.008113213305203315,3.3181987636874366,-0.36666528913797214,79.76608541977973,73.88270685867182,-0.776666464649816,-1.1149771739759444,-2.0374467176142126,-2.6963462159398066,37.1573140004126,0.23750019073486328,0.5050771363140232,0.9939999580383301,0.03300876803981012,1.95499114803685,0.5135043630390701,1.47449555303759,-1.6902500724792482,82.01183052633331,19.08065844367934,0.4804955949992596,4,-0.6762499809265137,-0.9000000953674316,-2.3637497425079346,-2.4775004386901855,-1.0550003051757812,2,0.037806484114281336,-1.3917539557848717,13.25,1.1212151570965243,12.975000381469727,8.200473047724412,12.787500381469727,0.037806484114281336
5711,2010-04-15,13.75,13.792499542236328,13.282500267028807,13.327500343322756,11552000.0,0.029384235183546048,1.0098543458529698,3.84091795774341,85.52498957860232,75.27236185473205,-0.9995443176521093,-1.4320447193165755,-2.3829301459815646,-3.0518653234546687,37.316436725514244,0.5099992752075213,0.5388949574687221,1.2919998645782478,0.17968521183690456,2.404314517319591,0.7358425382075762,1.8481571909489194,-2.0413449924469003,96.18838107978192,31.391012110276307,0.5561573263706717,4,-1.041250228881836,-1.265000343322754,-2.7562496662139893,-2.8700003623962402,-1.1625003814697266,3,-0.00036364468661220783,3.3181987636874366,13.357500076293945,-1.3917539557848717,13.25,1.1212151570965243,12.975000381469727,-0.00036364468661220783
5712,2010-04-16,13.579999923706055,13.80500030517578,13.5,13.710000038146973,7013600.0,-0.012363641912286893,-1.1034506572132194,-0.3076928285890362,79.4921981229004,75.79313912898385,-0.675633121039164,-1.185385997880358,-2.1674837729644363,-2.843182292696021,37.362761248146896,0.3050003051757795,0.5731116586747156,1.0347497940063484,-0.14359977753006703,2.2130993655427638,0.44557500823814067,1.623924579774556,-1.787991134765626,78.67295579291455,13.082098335746878,0.5891747857682081,4,-0.8649997711181641,-1.088749885559082,-2.5424997806549072,-2.700000286102295,-1.1875,4,-0.01215021817231332,1.0098543458529698,13.75,3.3181987636874366,13.357500076293945,-1.3917539557848717,13.25,-0.01215021817231332
5713,2010-04-19,13.717499732971193,13.729999542236328,13.412500381469727,13.552499771118164,5356800.0,0.010125170105863557,2.342103810188276,-1.2692293584712018,80.26316402738992,76.43268541836616,-0.6822578121091674,-1.2306291925556199,-2.2499101702697644,-2.9396492538825623,37.85838417449487,0.31749916076660156,0.6360039760728107,1.0736246109008807,-0.15194872708692664,2.299197948888688,0.460837941906977,1.6864112798947843,-1.804711453056644,87.22620166370868,18.01653907865625,0.6127866689939039,4,-1.0024995803833026,-1.2074995040893572,-2.6687495708465594,-2.8375000953674334,-1.3049993515014666,0,-0.022234325309908654,-1.1034506572132194,13.579999923706055,1.0098543458529698,13.75,3.3181987636874366,13.357500076293945,-0.022234325309908654
5714,2010-04-20,13.5649995803833,13.75,13.462499618530273,13.727499961853027,8493600.0,-0.011117197416184,1.77108190091001,-0.9848510244776358,75.76028680527196,76.38099433216813,-0.4089402851698658,-1.014360530206698,-2.0417642727736904,-2.749260965915113,37.64964295239296,0.28750038146972656,0.6853676419463213,0.847624492645263,-0.41510473985315244,2.1103537251436784,0.21625987639605526,1.4789891088944707,-1.5386785789530784,64.96341930319184,-6.960836262482417,0.6313646162492073,4,-0.8499994277954102,-1.0199995040893555,-2.488124370574951,-2.533749580383301,-1.2100000381469727,1,-0.03114630812729502,2.342103810188276,13.717499732971193,-1.1034506572132194,13.579999923706055,1.0098543458529698,13.75,-0.03114630812729502
5715,2010-04-21,13.595000267028807,13.625,13.352499961853027,13.550000190734865,6120800.0,0.0022116245907513044,4.190499545867393,-0.2769228963460936,79.61074535430724,77.52193758008255,-0.3740231778240375,-0.9891446435287925,-2.0083368936742065,-2.7398164700231007,37.17300699896299,0.27250003814697266,0.7144445128091892,0.8103751659393286,-0.4902432692392509,2.110993601117908,0.16006594835003796,1.4606843835286192,-1.4619585073738506,59.80860807365103,-19.740858011417046,0.6503092175892901,4,-0.35375022888183416,-0.9937500953674299,-2.4975004196166974,-2.563750267028807,-0.7550001144409162,2,-0.03898497066828954,1.77108190091001,13.5649995803833,2.342103810188276,13.717499732971193,-1.1034506572132194,13.579999923706055,-0.03898497066828954
5716,2010-04-22,13.927499771118164,13.967499732971193,13.49250030517578,13.49250030517578,7117600.0,0.024457484189665646,-1.1839080963760316,9.666638409698594,80.91933221285554,78.3689635502432,-0.5749442107282761,-1.240112387261597,-2.2813441307364517,-3.031854149746877,36.855580559902776,0.4749994277954137,0.7531261903203053,1.0507496833801273,-0.30121469722713634,2.402714063987391,0.3747674930764955,1.7267318736837591,-1.694140498731958,93.49593874152133,10.184563149512243,0.6759821903036316,4,-0.5687499046325684,-1.1624999046325684,-2.7749996185302734,-2.896249771118164,-1.3175001144409197,3,-0.1166756436334544,4.190499545867393,13.595000267028807,1.77108190091001,13.5649995803833,2.342103810188276,13.717499732971193,-0.1166756436334544
5717,2010-04-23,14.050000190734865,14.114999771118164,13.802499771118164,13.922499656677244,4031200.0,0.008795578648705726,1.4271873425972563,0.29310503584505115,79.81650958748783,79.32581750619991,-0.5582296014579331,-1.2666919872758609,-2.3351740259869924,-3.1098157206153036,37.17007692577339,0.3125,0.7617262214198508,1.0711250782012964,-0.3125706333554614,2.4548207897580543,0.3792772224229175,1.7629729339796754,-1.6779096815018608,91.4754627354015,9.3892892135312,0.6918478557783789,4,-0.432500362396242,-1.180000305175783,-2.761250019073488,-2.9949998855590856,-1.632500648498537,4,-0.10409256600359507,-1.1839080963760316,13.927499771118164,4.190499545867393,13.595000267028807,1.77108190091001,13.5649995803833,-0.10409256600359507
5718,2010-04-26,14.024999618530273,14.162500381469727,13.970000267028807,14.045000076293945,3956000.0,-0.0017794001327543496,-1.9615593409333796,-0.1568656783400857,78.34272639432177,79.94400416699074,-0.4119436340970388,-1.1464997102105485,-2.2452938886827276,-3.0402090222936913,37.52464685007618,0.19250011444091975,0.8055549506673465,0.9483745098114014,-0.44118326743123504,2.3379322870540378,0.25359562119008316,1.6431533984327196,-1.478618183108754,83.02460596199198,2.9051643876563418,0.6947788886213185,4,-0.38374948501586914,-1.1312494277954102,-2.713749408721924,-2.9474992752075195,-1.0774993896484375,0,-0.1163992683940831,1.4271873425972563,14.050000190734865,-1.1839080963760316,13.927499771118164,4.190499545867393,13.595000267028807,-0.1163992683940831
5719,2010-04-27,13.56999969482422,14.052499771118164,13.529999732971193,13.989999771118164,5902000.0,-0.032442063178732106,-1.0900001525878984,20.999523173755396,61.851837200069575,77.95353214257851,0.1041771564255427,-0.6074599383734736,-1.7268654434490163,-2.5432749348258294,37.31318343764862,0.5225000381469709,0.8281921533508125,0.42024960517883514,-0.9071067920048019,1.7476060023624722,-0.24342859341298428,1.0839278037706546,-0.8296839858769154,26.85180497488092,-51.025042449085035,0.6636781985918186,4,0.15250062942504705,-0.6762495040893572,-2.239999771118166,-2.4737496376037633,-0.577499389648441,1,-0.08529840378669862,-1.9615593409333796,14.024999618530273,1.4271873425972563,14.050000190734865,-1.1839080963760316,13.927499771118164,-0.08529840378669862
5720,2010-04-28,13.637499809265135,13.782500267028807,13.539999961853027,13.677499771118164,4294000.0,0.004974216356589789,-1.063835399630689,0.09523798711177979,68.40549466393122,76.0513660409484,0.09004060909128953,-0.5858756127977127,-1.7381133042937407,-2.5720942764711214,36.81110286332589,0.24250030517577947,0.854131139992818,0.412124729156492,-0.8395949749260314,1.6638444332390154,-0.2137351228847706,1.0379845811977546,-0.7265219396151394,21.64171456388615,-54.84362267143891,0.625859852041262,4,0.12000036239624201,-0.7437496185302717,-2.145624876022337,-2.408749580383299,-1.2849998474121076,2,-0.0940421840488308,-1.0900001525878984,13.56999969482422,-1.9615593409333796,14.024999618530273,1.4271873425972563,14.050000190734865,-0.0940421840488308
5721,2010-04-29,14.010000228881836,14.045000076293945,13.657500267028807,13.822500228881836,4608800.0,0.02731442161880948,2.0097108233830245,-4.687504470352414,71.6180245206334,75.17645786291871,-0.2701046338244417,-0.8431002611951364,-2.050001505601035,-2.9016785981449846,37.103657702189984,0.40750026702881037,0.8657672773639575,0.6840001583099369,-0.47201506665259885,1.8400153832724726,0.1059925458286699,1.2620077707912039,-0.9488396578134726,75.88932865920307,-0.6626308030209032,0.5780076124812679,4,-0.252500057220459,-1.1162500381469727,-2.4587504863739014,-2.7575001716613787,-1.927499771118164,3,-0.0835117813832702,-1.063835399630689,13.637499809265135,-1.0900001525878984,13.56999969482422,-1.9615593409333796,14.024999618530273,-0.0835117813832702
5722,2010-04-30,13.672499656677244,14.1225004196167,13.604999542236328,14.050000190734865,4446800.0,-0.02408997620919584,-1.0195126126729637,-2.013336181640644,61.712826823422496,73.11530928470012,0.09152132805540525,-0.4061176306480281,-1.6587517420162978,-2.527299508435492,37.263301329512586,0.5175008773803711,0.847258408118666,0.2701246261596655,-0.7513709120456511,1.291620164364982,-0.2406231429429937,0.7808723952623247,-0.4791783083607175,22.529609107014466,-50.40877825552242,0.5107477691026586,4,0.08500051498413264,-0.778749465942381,-2.07562470436096,-2.419999599456787,-1.4149999618530238,4,-0.07771073517497629,2.0097108233830245,14.010000228881836,-1.063835399630689,13.637499809265135,-1.0900001525878984,13.56999969482422,-0.07771073517497629
5723,2010-05-03,14.119999885559082,14.15250015258789,13.604999542236328,13.604999542236328,5404800.0,0.03272994990812017,-1.1262145450976544,-1.3642373900433888,63.80951112270991,71.787445319971,-0.3272989750366495,-0.7590380876247735,-2.0480482726435376,-2.9339466830237857,36.71742651764281,0.5475006103515625,0.7809820557068896,0.6328748703002933,-0.32656301843114477,1.5923127590317314,0.15315592593457517,1.1125938146660115,-0.8103770532641708,94.77907708900494,21.421687726512516,0.4797189443657189,5,-0.3624997138977051,-1.2262496948242188,-2.471250057220459,-2.867499828338625,-1.8299999237060547,0,-0.12057367968281274,-1.0195126126729637,13.672499656677244,2.0097108233830245,14.010000228881836,-1.063835399630689,13.637499809265135,-0.12057367968281274
5724,2010-05-04,13.522500038146973,13.927499771118164,13.44499969482422,13.890000343322756,6308400.0,-0.04231585355912004,1.1807954413203539,-0.7135923498704705,52.266481591084094,68.74919379072398,0.29450910786633244,-0.08704549903864489,-1.3996190141623988,-2.2976954298829586,35.729839433654625,0.6750001907348615,0.7258041164948423,-0.014749956130980735,-0.859317270849882,0.8298173585879205,-0.43703361349043135,0.4075337012284699,-0.11053189995108426,10.954105042945422,-58.7759625213233,0.42228365735945045,5,0.28125,-0.6287498474121094,-1.8350000381469727,-2.2699999809265154,-0.6475000381469727,1,-0.04252170882921513,-1.1262145450976544,14.119999885559082,-1.0195126126729637,13.672499656677244,2.0097108233830245,14.010000228881836,-0.04252170882921513
5725,2010-05-05,13.327500343322756,13.574999809265135,13.272500038146973,13.477499961853027,6636800.0,-0.014420387818385838,-1.3269192678721942,0.40816188835142253,43.86347990497895,64.63187686762657,0.5001719548555545,0.1467866267494884,-1.153858026586411,-2.0656029403421616,33.293557937857884,0.3024997711181623,0.64677726156396,-0.2296246528625474,-1.0316600471897281,0.5724107414646333,-0.6306423500261378,0.17139304430104296,0.8350000381469709,6.250033866271239,-57.6491930726813,0.4010176971635905,5,0.3899998664855939,-0.4337501525878924,-1.5987503528594988,-2.0750002861022985,-0.4000005722045916,2,-0.025135999213447113,1.1807954413203539,13.522500038146973,-1.1262145450976544,14.119999885559082,-1.0195126126729637,13.672499656677244,-0.025135999213447113
5726,2010-05-06,12.837499618530273,13.414999961853027,12.107500076293945,13.274999618530273,8046000.0,-0.036766138598374076,2.6445954962690434,2.9166740841524703,40.13289331275175,60.22258617043368,0.9155790932090966,0.6824070915032685,-0.6197581424500083,-1.5415809519335504,34.07437081460082,1.307499885559082,0.5740983284289438,-0.7263753414154053,-1.499891553880996,0.047140871050185496,-1.1131334476482007,-0.3396172351826099,1.307200756072998,35.696797799600624,-25.24583580648951,0.38675810623279494,5,0.2975006103515625,0.056250572204589844,-1.076249361038208,-1.5724992752075195,0.16250038146972656,3,-0.037779915956310806,-1.3269192678721942,13.327500343322756,1.1807954413203539,13.522500038146973,-1.1262145450976544,14.119999885559082,-0.037779915956310806
5727,2010-05-07,12.55500030517578,12.897500038146973,12.342499732971193,12.760000228881836,6823600.0,-0.022005789425436184,1.3125034769409203,0.4685712541852719,35.12477567615652,55.4205916461931,1.07696556989705,0.9977501600741174,-0.29706439750370706,-1.2271161381833746,34.89737978943462,0.5550003051757795,0.47791563278775584,-0.9972496509552027,-1.824982456897633,-0.16951684501277242,-1.4111160539264187,-0.5833832479839867,1.5082120574951183,21.882650962674642,-34.25910016393816,0.4138664029712155,5,0.5749998092651385,0.3387498855590838,-0.793750047683714,-1.2899999618530256,0.8099994659423846,4,-0.037634395533811316,2.6445954962690434,12.837499618530273,-1.3269192678721942,13.327500343322756,1.1807954413203539,13.522500038146973,-0.037634395533811316
5728,2010-05-10,13.369999885559082,13.412500381469727,12.88249969482422,12.88249969482422,4940000.0,0.06491434174217581,-1.1743609406452986,-2.3780505959303384,47.86652487461379,53.86666805447579,0.1780022062978457,0.22541751843301583,-1.0615704578579077,-2.0066033986890197,34.97159958244509,0.8575000762939471,0.3585662391903437,-0.20200004577636754,-0.9896172887812806,0.5856171972285455,-0.5958086672788241,0.191808575726089,0.6149839856567372,69.36813301977355,13.749799473772043,0.39380862150245644,5,-0.23999977111816406,-0.47624969482421875,-1.583749532699585,-2.104999542236328,0.05000019073486328,0,-0.08320869111872409,1.3125034769409203,12.55500030517578,2.6445954962690434,12.837499618530273,-1.3269192678721942,13.327500343322756,-0.08320869111872409
5729,2010-05-11,13.5625,13.647500038146973,13.212499618530273,13.217499732971193,6923200.0,0.014397914441931725,-1.4507031659256673,0.7076925785582787,49.65662694183265,51.78346052979817,-0.017515564683971974,0.06063847822582602,-1.204731825123174,-2.161871788907183,33.906051923559495,0.4350004196166992,0.23684145629141895,-0.025124931335449574,-0.7981086048116985,0.7478587421407994,-0.41161676807357495,0.3613669054026758,0.3473845194189451,94.48051686672153,37.76497269185515,0.3864918367381247,5,-0.43249988555908203,-0.6687498092651367,-1.5950000286102295,-2.2199997901916504,-0.012499809265134942,1,-0.09382488760530672,-1.1743609406452986,13.369999885559082,1.3125034769409203,12.55500030517578,2.6445954962690434,12.837499618530273,-0.09382488760530672
5730,2010-05-12,13.862500190734865,13.887499809265135,13.5,13.59749984741211,6484400.0,0.02211982973160298,1.460319526734722,0.7681163426480151,49.308515354861086,49.304626178045694,-0.31541196424232076,-0.2103745496419549,-1.4500840464398959,-2.424034653292461,33.05459901454665,0.38749980926513494,0.12418404956314255,0.24962525367737065,-0.524698296401457,1.0239488037561983,-0.13753652136204408,0.6367870287167854,-1.7550001144409197,98.59552683816753,44.61024748748669,0.3871617750394139,5,-0.7325000762939471,-0.9687500000000018,-1.841250181198122,-2.477499961853029,-0.19500064849853693,2,-0.0712353599385247,-1.4507031659256673,13.5625,-1.1743609406452986,13.369999885559082,1.3125034769409203,12.55500030517578,-0.0712353599385247
5731,2010-05-13,13.744999885559082,13.927499771118164,13.59000015258789,13.732500076293945,5997600.0,-0.008476126496598013,-1.2689076169013724,0.04716903045635924,46.75186154319279,47.642296702464606,-0.267595616467176,-0.09830836837131329,-1.2797863151147197,-2.2691159122694042,31.5652196701656,0.33749961853027344,0.09235278821530102,0.1323749542236321,-0.6417653880174026,0.9065152964646668,-0.25469521689688435,0.5194451253441486,-1.6018998146057122,88.48581191376857,37.621709506462025,0.38707017112051734,5,-0.6149997711181641,-0.8512496948242188,-1.3793749809265137,-2.0437498092651367,-0.06499958038330256,3,-0.059476181975076536,1.460319526734722,13.862500190734865,-1.4507031659256673,13.5625,-1.1743609406452986,13.369999885559082,-0.059476181975076536
5732,2010-05-14,13.414999961853027,13.71500015258789,13.260000228881836,13.664999961853027,3798400.0,-0.024008725096663186,1.5999967302630504,-20.000305180437934,43.900004596709344,45.43012931068677,0.02462648272907053,0.23051498868934317,-0.9002991858105069,-1.904074878475896,29.729761499184214,0.4849996566772461,0.027026417210088027,-0.18937497138977122,-0.9684801285545515,0.589730185775009,-0.5789275499721622,0.2001776071926198,-1.2005239028930657,50.956959631744766,3.989060301215929,0.3895525785823905,5,-0.39750003814697266,-0.2799997329711914,-1.1343750953674316,-1.713749885559082,-0.21000003814697266,4,-0.030935517184727868,-1.2689076169013724,13.744999885559082,1.460319526734722,13.862500190734865,-1.4507031659256673,13.5625,-0.030935517184727868
5733,2010-05-17,13.412500381469727,13.574999809265135,13.11750030517578,13.460000038146973,3751600.0,-0.00018632727472300825,2.2973032418147437,0.18999862670898438,48.26828705645498,44.98588547350576,-0.09363335484769308,0.22028745518696624,-0.8522374140814293,-1.8696658292561086,27.996829112048328,0.45749950408935547,-0.09004193870788946,-0.17662458419799876,-0.9583420471173838,0.6050928787213863,-0.5674833156576913,0.21423414726169376,-1.129503374023436,36.41978651809759,-12.551819037484215,0.3908587314596923,5,-0.3950004577636719,-0.2775001525878906,-1.1318755149841309,-1.7112503051757812,-0.06750011444091975,0,-0.0035415179124383966,1.5999967302630504,13.414999961853027,-1.2689076169013724,13.744999885559082,1.460319526734722,13.862500190734865,-0.0035415179124383966
5734,2010-05-18,13.142499923706055,13.61750030517578,13.087499618530273,13.4975004196167,3820800.0,-0.0201305088599808,-1.2795674225628475,7.473748669865682,44.789475934987166,45.08877392128445,0.13052116060712748,0.4817098864357341,-0.5368579301266756,-1.5700398641104805,26.17025880544378,0.530000686645506,-0.16265703498959994,-0.425500059127808,-1.2323923440026192,0.38139222574700327,-0.8289462015652127,-0.02205391669040324,-0.7937228057128891,6.547654188673076,-43.98570204083266,0.4034461424374056,5,-0.125,-0.00749969482421875,-0.861875057220459,-1.4412498474121094,-0.13749980926513672,1,0.021114715936755957,2.2973032418147437,13.412500381469727,1.5999967302630504,13.414999961853027,-1.2689076169013724,13.744999885559082,0.021114715936755957
5735,2010-05-19,13.0649995803833,13.34749984741211,12.824999809265135,13.06999969482422,3952400.0,-0.0058969255295913126,-1.1546408577962355,0.01408480973552865,39.39393420440568,45.006667353690446,0.18648033675017395,0.5454326565576402,-0.4126539885423721,-1.4647803645976278,24.724185993732213,0.5225000381469744,-0.28946455911665936,-0.4765003681182858,-1.313895120057321,0.36089438382074945,-0.8951977440878043,-0.057802992148767274,-0.6530735562651344,21.768687475942013,-24.501562707876584,0.41869737596951767,5,0.07000017166137695,0.07000064849853516,-0.4956245422363281,-1.0749993324279785,-0.0024995803833007812,2,0.03712212980701346,-1.2795674225628475,13.142499923706055,2.2973032418147437,13.412500381469727,1.5999967302630504,13.414999961853027,0.03712212980701346
5736,2010-05-20,12.302499771118164,13.02750015258789,12.272500038146973,12.96500015258789,11114400.0,-0.058362023249507566,-1.0899661561043088,132.49704367723692,35.963116255827856,45.09981630698726,0.9667764760932762,1.2437154420426815,0.3888132249000762,-0.6794718423807282,23.009975054111727,0.7924995422363281,-0.35510666415639314,-1.1577501773834236,-2.140221463877209,-0.1752788908896381,-1.6489858206303154,-0.6665145341365317,1.625,2.0797040271167435,-45.244059578651374,0.49123564324689245,5,0.7975001335144043,0.8325004577636719,0.2668752670288086,-0.3124995231628418,0.7425003051757812,3,0.11095304178120702,-1.1546408577962355,13.0649995803833,-1.2795674225628475,13.142499923706055,2.2973032418147437,13.412500381469727,0.11095304178120702
5737,2010-05-21,12.587499618530273,12.675000190734865,12.09749984741211,12.345000267028807,6727600.0,0.023166011194016622,1.7664654244930533,-0.36603654621827236,33.75728294886832,43.5321227596822,0.7675919566915432,0.8891163416416177,0.14729889611745506,-0.9416902140924837,21.091725778062482,0.5775003433227557,-0.36767172378327473,-0.7996253013610843,-1.8144500547875317,0.21519945206536306,-1.3070376780743072,-0.2922129246478615,1.3069001579284674,32.236817338797756,-8.708910646699337,0.5074123767132236,5,0.4250001907348633,0.5425004959106445,0.00937509536743164,-0.5699996948242188,0.03500080108642578,4,0.08679251001026578,-1.0899661561043088,12.302499771118164,-1.1546408577962355,13.0649995803833,-1.2795674225628475,13.142499923706055,0.08679251001026578
5738,2010-05-24,12.392499923706055,12.630000114440918,12.359999656677244,12.40999984741211,3502400.0,-0.015491535311521032,-5.545429324455303,-0.07216482682407853,36.90613876791457,42.11540185146908,0.9044657418678756,1.0071811078213315,0.3840118054082673,-0.7239734035862853,19.003689895605646,0.27000045776367365,-0.3287676388368759,-0.9130000114440922,-1.973389321281843,0.14738929839365866,-1.4431946663629667,-0.38280535652521763,1.4300238555908216,19.407893911293282,-24.28515153380484,0.5301946549188753,5,0.619999885559082,0.7375001907348633,0.21062517166137695,-0.3687496185302752,0.15499973297118963,0,0.06556384950592098,1.7664654244930533,12.587499618530273,-1.0899661561043088,12.302499771118164,-1.1546408577962355,13.0649995803833,0.06556384950592098
5739,2010-05-25,12.412500381469727,12.417499542236328,12.010000228881836,12.107500076293945,4556000.0,0.0016139163112207644,1.5873085074174993,-17.42866485013624,38.949276739447676,40.96437533864537,0.7869377218145424,0.9444393531132658,0.40190071741131916,-0.7209497417357866,18.485947137038202,0.4074993133544922,-0.2379961074176684,-0.835124588012695,-1.9591698125169454,0.2889206364915555,-1.3971472002648202,-0.2731019757605697,1.3410224405517592,30.093477935356905,-17.578421330632867,0.5620226122521251,5,0.5562496185302734,0.6737499237060547,0.19999980926513672,-0.3887500762939471,0.042499542236328125,1,0.0751258696395436,-5.545429324455303,12.392499923706055,1.7664654244930533,12.587499618530273,-1.0899661561043088,12.302499771118164,0.0751258696395436
5740,2010-05-26,12.354999542236328,12.702500343322756,12.229999542236328,12.229999542236328,3592400.0,-0.0046324944585088845,-6.560012817382841,0.4098356555019136,43.492919531762055,40.60227067070863,0.6795762831713432,0.9496195695107765,0.49361602353883427,-0.6391282674038088,17.704769361295263,0.47250080108642756,-0.268517856697537,-0.8285004138946537,-2.0040456475624477,0.3470448197731404,-1.4162730307285507,-0.24072779706075664,1.2939119241967791,33.90656896542028,-14.648894925392383,0.5877726168338973,5,0.5075006484985352,0.7312507629394531,0.27500057220458984,-0.33124923706054865,-0.04999923706054865,2,0.052610327502038645,1.5873085074174993,12.412500381469727,-5.545429324455303,12.392499923706055,1.7664654244930533,12.587499618530273,0.052610327502038645
5741,2010-05-27,12.84000015258789,12.857500076293945,12.539999961853027,12.604999542236328,3106400.0,0.03925541305716429,1.3518487121886436,1.8800048828125,53.64449769191408,41.68499212573138,0.058894597639001844,0.39260002869963984,0.04038622300807582,-1.09829787444097,16.306419499236203,0.5025005340576172,-0.31676451236244674,-0.28499979972839284,-1.4023746120401128,0.8323750125833271,-0.8436872058842528,0.27368760642746714,0.7105766395921407,97.93511187530102,44.10526784026113,0.5586874061558603,5,-0.02624988555908203,0.24625015258789062,0.08124995231628418,-0.8162498474121112,-0.6324996948242188,3,0.01732864834641501,-6.560012817382841,12.354999542236328,1.5873085074174993,12.412500381469727,-5.545429324455303,12.392499923706055,0.01732864834641501
5742,2010-05-28,12.609999656677244,12.912500381469727,12.427499771118164,12.800000190734865,4072000.0,-0.017912810995122097,1.3373471826454637,-0.8085108109863147,38.571434307810826,40.60756404254869,0.18181730649437355,0.5680432294135951,0.30094588388613097,-0.8470144412427185,14.77131022707357,0.4850006103515625,-0.3987839756606171,-0.4618752956390395,-1.570646526742152,0.6468959354640731,-1.0162609111905958,0.09251031991251679,0.8481425417048953,66.48191981740158,14.013728312606247,0.554385615551556,5,0.20375061035156428,0.47625064849853693,0.4518752098083514,-0.504999637603758,-0.057499885559080255,4,0.03449646561935937,1.3518487121886436,12.84000015258789,-6.560012817382841,12.354999542236328,1.5873085074174993,12.412500381469727,0.03449646561935937
5743,2010-06-01,12.417499542236328,12.787500381469727,12.417499542236328,12.552499771118164,3956800.0,-0.015265671663915015,-4.4814846211446895,0.7105255232645553,32.781961831259736,39.273395808801205,0.24399208270664552,0.6603110433899513,0.525299776746337,-0.6454314495086741,13.109053016541411,0.37000083923339844,-0.4717162064450182,-0.5692503929138191,-1.59771278478161,0.4592119989539718,-1.0834815888477145,-0.055019196979923635,0.9537541379757926,45.152270854027094,-1.918958191535154,0.5142311959338953,6,0.26125049591064453,0.6687507629394531,0.8262503147125244,-0.23874950408935547,0.38250064849853693,1,0.01650903039561946,1.3373471826454637,12.609999656677244,1.3518487121886436,12.84000015258789,-6.560012817382841,12.354999542236328,0.01650903039561946
5744,2010-06-02,12.947500228881836,12.947500228881836,12.332500457763672,12.44499969482422,6424000.0,0.04268175608485314,1.447757681577499,-3.7222198674748026,37.1308136860056,39.02193797342342,-0.3537821781317252,0.0896189008321997,0.022684994029305017,-1.1662887086877092,11.777742533031784,0.6149997711181641,-0.4956571351496386,-0.010499715805053711,-1.0075714138139134,0.9865719822038059,-0.5090355648094835,0.4880361331993761,0.34207824425046773,100.0,56.99058491460325,0.4985358490044295,6,-0.42875003814697266,0.13374996185302734,0.31999993324279785,-0.744999885559082,0.06999969482421875,2,-0.030894038627805154,-4.4814846211446895,12.417499542236328,1.3373471826454637,12.609999656677244,1.3518487121886436,12.84000015258789,-0.030894038627805154
5745,2010-06-03,12.99250030517578,13.217499732971193,12.802499771118164,13.047499656677244,5965600.0,0.00347558026634065,1.1012682677147956,-0.1094513294490524,39.195995036789995,39.38114672686365,-0.45834796358412966,0.019220064542443183,0.001161495333837692,-1.2036670032329653,10.727471937786124,0.4149999618530291,-0.5519597270626537,0.05125036239623881,-0.9308280288485911,1.0333287536410687,-0.4397888332261761,0.5422895580186538,-0.9825000762939435,74.57631502097512,35.777734092271444,0.49103919562241494,6,-0.3787503242492658,0.08874988555908381,0.31562495231628596,-0.7899999618530256,0.1624994277954137,3,-0.04137004955509627,1.447757681577499,12.947500228881836,-4.4814846211446895,12.417499542236328,1.3373471826454637,12.609999656677244,-0.04137004955509627
5746,2010-06-04,12.352499961853027,12.8149995803833,12.307499885559082,12.647500038146973,5882000.0,-0.049259213260729906,-1.6363604837231422,5.363700993566957,35.99210204972529,39.62945996029221,0.21175956059615686,0.6545832679257906,0.6630048482744044,-0.5560166342054451,10.783797385044405,0.6850004196166974,-0.5885821738304529,-0.5644999980926517,-1.580723297012721,0.4517233008274175,-1.0726116475526872,-0.056388348632616214,-0.31834974288940465,4.945064158188386,-30.980641034994292,0.5081116494600348,6,0.26125001907348633,0.7287502288818359,0.9731252193450928,-0.09124994277954102,0.257499694824217,4,-0.0038453476481632443,1.1012682677147956,12.99250030517578,1.447757681577499,12.947500228881836,-4.4814846211446895,12.417499542236328,-0.0038453476481632443
5747,2010-06-07,12.082500457763672,12.4975004196167,12.06999969482422,12.4975004196167,3419600.0,-0.021857883418188062,1.0602446462097677,1.4067791678789643,33.620703829868376,39.26441163384262,0.4499038460474285,0.9353238152104186,0.9546587496480825,-0.27981954738484305,10.976308740633545,0.4275007247924787,-0.6034941964805292,-0.8108745098114021,-1.8829658631284119,0.2612168435056077,-1.346920186469907,-0.2748288331528972,-0.02468324851989756,1.0893910696193145,-33.33734568327005,0.5360456766585053,6,0.5312495231628418,0.9987497329711914,1.2431247234344482,0.2499995231628418,0.6174993515014631,0,0.010345540679841614,-1.6363604837231422,12.352499961853027,1.1012682677147956,12.99250030517578,1.447757681577499,12.947500228881836,0.010345540679841614
5748,2010-06-08,12.25749969482422,12.28499984741211,11.9375,12.164999961853027,4575600.0,0.014483693807609388,3.711861119193095,-0.22289094331038048,38.83985158766849,39.25225328364494,0.28356037438934045,0.7090592978163333,0.8017790129900728,-0.45009541196306024,12.077185166362659,0.3474998474121094,-0.531491705813611,-0.5802502632141096,-1.6636015546538463,0.5031010282256272,-1.121925908933978,-0.03857461749424118,0.9600000381469727,24.999981373544724,-12.418185528191497,0.5416756457198683,6,0.3200001716613752,0.7875003814697248,1.0681254863738996,0.14750051498412908,0.1875,1,0.024066904641124154,1.0602446462097677,12.082500457763672,-1.6363604837231422,12.352499961853027,1.1012682677147956,12.99250030517578,0.024066904641124154
5749,2010-06-09,12.289999961853027,12.630000114440918,12.210000038146973,12.307499885559082,3925200.0,0.002651459746112028,-3.7324013281610986,-0.18918891053993223,40.11480578627001,38.8769073119236,0.2591035379575395,0.6074845743238484,0.7910230241486822,-0.4760785718678857,12.522534249662282,0.4200000762939453,-0.4673480089312374,-0.48412499427795375,-1.5373048625363879,0.5690548739804804,-1.0107149284071717,0.042464939851264205,0.9018997764587411,27.539065264864433,-11.368786707522375,0.5265899341292171,6,0.28749990463256836,0.6424999237060547,1.0356252193450928,0.18375015258789062,-0.375,2,0.04149717090844818,3.711861119193095,12.25749969482422,1.0602446462097677,12.082500457763672,-1.6363604837231422,12.352499961853027,0.04149717090844818
5750,2010-06-10,12.875,12.88249969482422,12.404999732971193,12.494999885559082,3431600.0,0.04759967778378815,1.4177243612184618,-21.714386920980928,57.64862913061139,39.32181080511219,-0.27309637221609684,-0.058277666131228756,0.23444917449591607,-1.0493372123715012,12.384729845980992,0.5924997329711932,-0.3963313691814392,0.15025005340576136,-0.7726172755594991,1.0731173823710218,-0.31118361107686887,0.6116837178883916,0.29181174354553363,99.20638124379336,53.341584563336625,0.46143366448263035,6,-0.2975001335144043,0.05749988555908203,0.47375011444091797,-0.37999963760375977,-0.9525003433227557,3,0.01106795523930515,-3.7324013281610986,12.289999961853027,3.711861119193095,12.25749969482422,1.0602446462097677,12.082500457763672,0.01106795523930515
5751,2010-06-11,12.927499771118164,12.952500343322756,12.642499923706055,12.642499923706055,3075200.0,0.004077652125682674,-1.1754427058933883,0.7499993725828755,54.843304069225304,41.12979633415824,-0.3485307900680752,-0.18462873166856042,0.21568205163971754,-1.085519638928119,12.12004073619867,0.310000419616701,-0.33437318913627045,0.24362483024597203,-0.5527196785361959,1.03996933902814,-0.15454742414511102,0.6417970846370551,0.21472573755645818,97.53689027111572,47.88493534386184,0.39817225439108384,6,-0.34999990463256836,0.005000114440917969,0.3781254291534424,-0.43249940872192383,-0.8649997711181641,4,0.017598140853291255,1.4177243612184618,12.875,-3.7324013281610986,12.289999961853027,3.711861119193095,12.25749969482422,0.017598140853291255
5752,2010-06-14,13.0,13.267499923706055,12.962499618530273,13.100000381469727,3482400.0,0.005608217378878733,-2.485694978801321,-0.3508787193318253,58.96678372569787,44.03922098909582,-0.40218580632196677,-0.30547573673387163,0.17369732955498307,-1.1388798747465323,12.506945624353033,0.3400001525878906,-0.28868204582511403,0.33687505722045863,-0.39855346053502316,1.0723035749759404,-0.03083920165728138,0.7045893160981986,-1.0625,79.88722262775293,25.318644159463915,0.36771425887774073,6,-0.39750003814697266,-0.06750011444091797,0.01437520980834961,-0.5049996376037598,-1.1274995803833008,0,-0.03000002640944277,-1.1754427058933883,12.927499771118164,1.4177243612184618,12.875,-3.7324013281610986,12.289999961853027,-0.03000002640944277
5753,2010-06-15,13.364999771118164,13.3725004196167,12.96500015258789,13.140000343322756,3260800.0,0.028076905470628022,2.395825303287385,-2.249985694939806,62.75952958394528,46.88685608886689,-0.6913513985240183,-0.710652098968545,-0.16494305118992258,-1.4794290435631154,13.273335704248556,0.4075002670288086,-0.3161842384693081,0.7042498588562012,-0.021228373049403615,1.429728090761806,0.3415107429033988,1.0669889748090036,-1.4008997726440438,99.35478313658253,39.968087045433236,0.36273911595280245,6,-0.7099995613098145,-0.43249988555908203,-0.35312461853027344,-0.8699994087219238,-1.1475000381469709,1,-0.04975682553247007,-2.485694978801321,13.0,-1.1754427058933883,12.927499771118164,1.4177243612184618,12.875,-0.04975682553247007
5754,2010-06-16,13.420000076293945,13.4350004196167,13.2475004196167,13.30500030517578,3263200.0,0.004115249241877006,1.5861987319460156,0.5111113936820095,64.27614102101919,49.673538976003464,-0.7512847391124282,-0.7839925457752486,-0.19546399522590008,-1.5055785829633557,14.036862423244967,0.1875,-0.2586842307527881,0.7453751564025879,-0.027935032593438436,1.5186853453986142,0.35872006190457384,1.132030250900602,-1.3995640609741216,98.5436569589476,34.449503967050205,0.38665509449801333,6,-0.7337498664855957,-0.4875001907348633,-0.4081249237060547,-0.9249997138977051,-1.0799999237060547,2,-0.0726527850914126,2.395825303287385,13.364999771118164,-2.485694978801321,13.0,-1.1754427058933883,12.927499771118164,-0.0726527850914126
5755,2010-06-17,13.550000190734865,13.5649995803833,13.267499923706055,13.412500381469727,5390800.0,0.009687042749765729,2.552264639735816,1.1956528950292706,60.51851611144003,52.398696093971765,-0.8871839011965488,-0.9231236502024807,-0.31218696717291117,-1.6060383500881894,14.689335158528987,0.2974996566772461,-0.15347886833489,0.8511252403259295,-0.00021046432599547416,1.7024609449778545,0.42545738799996613,1.276793092651893,-1.4446903111572293,98.3740492974857,36.96765346545857,0.4256678523259628,6,-0.7987504005432147,-0.617500305175783,-0.5381250381469744,-0.9675002098083514,-1.0625,3,-0.12066422183520031,1.5861987319460156,13.420000076293945,2.395825303287385,13.364999771118164,-2.485694978801321,13.0,-0.12066422183520031
5756,2010-06-18,13.667499542236328,13.744999885559082,13.475000381469727,13.572500228881836,6120800.0,0.008671538734132733,1.1599960327148438,0.6909050555212528,66.20689574534079,56.01938408457981,-0.892377155301368,-0.9835441524404267,-0.40743595171359814,-1.691058234645208,14.519550338899007,0.26999950408935547,-0.09364375445324669,0.9003746032714837,-0.03215205930199083,1.8329012658449582,0.43411127198474553,1.3666379345582218,-1.44541448659424,90.09580615006989,28.11977885131411,0.4662633312867373,6,-0.8262495994567871,-0.7349996566772461,-0.6556243896484375,-1.0624995231628418,-1.3849992752075213,4,-0.12767513766263938,2.552264639735816,13.550000190734865,1.5861987319460156,13.420000076293945,2.395825303287385,13.364999771118164,-0.12767513766263938
5757,2010-06-21,13.68000030517578,13.962499618530273,13.5649995803833,13.782500267028807,5580400.0,0.0009146342314350075,-1.3909675235836458,-1.0789547653944225,70.4785170389786,59.5347913569476,-0.7313514055859613,-0.9591785131228274,-0.39982255789150933,-1.6710762739773113,14.201081493357426,0.39750003814697266,-0.04400126870109311,0.8582503318786596,-0.15451312872925627,1.8710137924865755,0.3518686015747008,1.3646320621826185,-1.3056237665419914,71.67925166881126,7.262211423801645,0.5063817303039583,6,-0.5937504768371564,-0.7300004959106428,-0.6681251525878888,-1.0187501907348615,-1.4600000381469727,0,-0.11823832376405752,1.1599960327148438,13.667499542236328,2.552264639735816,13.550000190734865,1.5861987319460156,13.420000076293945,-0.11823832376405752
5758,2010-06-22,13.204999923706055,13.77750015258789,13.15999984741211,13.71500015258789,5314800.0,-0.03472224933284618,-1.058333041933033,4.9756138408433275,54.252678478052424,61.10566610047898,-0.12048404421233272,-0.44289405979375474,0.08414253454035858,-1.1629917503632132,13.539242065857168,0.6175003051757812,0.06696285447793215,0.34262495040893626,-0.6627965412882677,1.3480464421061402,-0.16008579543966484,0.8453356962575374,-0.6400486154846892,5.607487741864948,-52.06511733095693,0.5027107458486019,6,-0.021250247955322266,-0.25500011444091797,-0.12874984741210938,-0.5349998474121094,-0.9624996185302752,1,-0.1009087097151139,-1.3909675235836458,13.68000030517578,1.1599960327148438,13.667499542236328,2.552264639735816,13.550000190734865,-0.1009087097151139
5759,2010-06-23,13.345000267028807,13.40250015258789,13.082500457763672,13.19499969482422,3194800.0,0.010602070740751701,1.4150889075225013,-0.2941186370317111,55.64451424311256,60.88298666853466,-0.10627015606189794,-0.5369832948328455,-0.053946864683521056,-1.268718053230403,12.247726486652574,0.31999969482421875,0.2290907740507997,0.43600029945373286,-0.5680657509832763,1.440066349890742,-0.06603272576477259,0.9380333246722383,-0.6123431615703723,29.8295522278068,-24.643006497194975,0.5020330252185049,6,-0.042500495910642755,-0.3950004577636701,-0.2687501907348615,-0.6750001907348615,-1.074999809265135,2,-0.0844886108277797,-1.058333041933033,13.204999923706055,-1.3909675235836458,13.68000030517578,1.1599960327148438,13.667499542236328,-0.0844886108277797
5760,2010-06-24,13.005000114440918,13.329999923706055,12.96500015258789,13.267499923706055,3218400.0,-0.025477717930656008,-1.1313871865054284,-1.7499920527443877,61.558903448634744,61.62916437735794,0.2839725233502204,-0.153668580736241,0.2805872210746365,-0.8962725739731177,11.472356488444488,0.3800001144409162,0.3543123194489244,0.06350011825561452,-0.9065655908069239,1.033565827318153,-0.4215327362756547,0.5485329727868837,-0.12476190741386262,4.010023385349642,-54.38407867958811,0.48503285453126876,6,0.45749950408935547,-0.05500030517578125,0.07124996185302734,-0.33500003814697266,-0.5025005340576172,3,-0.05113417577863788,1.4150889075225013,13.345000267028807,-1.058333041933033,13.204999923706055,-1.3909675235836458,13.68000030517578,-0.05113417577863788
5761,2010-06-25,13.0625,13.1225004196167,12.864999771118164,13.029999732971193,5608400.0,0.004421367555024647,2.377033187625462,-0.12381063102404037,68.77393320042799,62.71884765232795,0.2767382595183907,-0.20410945538200664,0.2055233423508689,-0.9263317281835839,10.961922652582784,0.25750064849853516,0.4824096259491739,0.10987501144409251,-0.8603928846154609,1.080142907503646,-0.3752589365856842,0.5950089594738692,0.8999996185302734,17.995467548131234,-45.6790344508609,0.4851339480297766,6,0.35124969482421875,-0.11250019073486328,0.07249999046325684,-0.3924999237060547,-0.5275001525878906,4,-0.044019124154268674,-1.1313871865054284,13.005000114440918,1.4150889075225013,13.345000267028807,-1.058333041933033,13.204999923706055,-0.044019124154268674
5762,2010-06-28,13.045000076293945,13.21500015258789,12.927499771118164,13.082500457763672,2356800.0,-0.0013397070779754827,-1.1100868627903884,-1.153848411044988,66.05504515805907,63.0850160494517,0.3367003699181179,-0.16058259768054306,0.21037423980551395,-0.8814936744916118,10.271512936742297,0.28750038146972656,0.48959920576525917,0.07062506675720215,-0.8867203610437961,1.0279704945582004,-0.408047647143297,0.5492977806577013,0.8955495452880857,19.726052594724642,-46.82296481916047,0.47867271390049887,6,0.36874961853027344,-0.0950002670288086,0.07249999046325684,-0.375,-0.2674999237060547,0,-0.058451499026879516,2.377033187625462,13.0625,-1.1313871865054284,13.005000114440918,1.4150889075225013,13.345000267028807,-0.058451499026879516
5763,2010-06-29,12.6225004196167,12.869999885559082,12.512499809265135,12.755000114440918,4685200.0,-0.03238786157196227,-1.0283639590502678,3.5332892528355626,55.84873135344892,62.148637197499454,0.718341615547283,0.29308952314990755,0.6106218837850044,-0.43032238364305186,9.72156135267474,0.5325002670288104,0.49891234733280854,-0.3621246337890618,-1.2985262510214728,0.5742769834433492,-0.8303254424052682,0.1060761748271446,1.2965382049560539,12.359614372830968,-56.68155232421011,0.4682008086162059,6,0.6149992942810059,0.3274993896484375,0.4487495422363281,0.047499656677246094,0.18249988555908025,1,-0.03188751350424712,-1.1100868627903884,13.045000076293945,2.377033187625462,13.0625,-1.1313871865054284,13.005000114440918,-0.03188751350424712
5764,2010-06-30,12.547499656677244,12.8774995803833,12.522500038146973,12.547499656677244,5656800.0,-0.0059418308929422015,-13.200198367285665,-0.0,42.979632472744086,60.19987234875546,0.7337213824673707,0.3547763087056115,0.666956618197359,-0.32619627327637524,9.521281686504185,0.3549995422363281,0.4849487152053342,-0.41712536811828826,-1.373734322329872,0.5394835860932954,-0.8954298452240792,0.06117910898750267,1.3152774152832034,4.28132630122571,-58.42660392067048,0.4783044771057915,6,0.6900000572204608,0.4025001525878924,0.523750305175783,0.122500419616701,0.24250030517578303,2,-0.024307579983806393,-1.0283639590502678,12.6225004196167,-1.1100868627903884,13.045000076293945,2.377033187625462,13.0625,-0.024307579983806393
5765,2010-07-01,12.454999923706055,12.725000381469727,12.102499961853027,12.587499618530273,5185200.0,-0.007371965371759548,2.055207631243915,-100.0,40.04215861092038,57.29267933381986,0.7314841209118832,0.42682681895401053,0.7383634548211386,-0.20169978367760066,10.197131363502185,0.6225004196166992,0.41729199797022787,-0.48275008201599157,-1.4658947319686053,0.5003945679366222,-0.9743224069922984,0.008822242960315307,1.353766057746581,31.68538439711935,-25.51739924770102,0.49157232497630704,7,0.5774998664855957,0.49499988555908203,0.5725002288818359,0.2337503433227539,0.3874998092651385,3,-0.01485342971301562,-13.200198367285665,12.547499656677244,-1.0283639590502678,12.6225004196167,-1.1100868627903884,13.045000076293945,-0.01485342971301562
5766,2010-07-02,12.30500030517578,12.5,12.207500457763672,12.494999885559082,3544800.0,-0.01204332552782883,1.9249982118589515,1.433962399953949,35.816337175536674,53.44132601565965,0.7463778576312414,0.604055672550162,0.854373185723265,-0.02476153536880865,10.008892012301661,0.2924995422363281,0.3287434915580949,-0.6303747177124048,-1.6196823354343959,0.3589329000095862,-1.1250285265734004,-0.1357209088514093,1.4013897151008798,18.20227493075667,-34.6385421103806,0.4946538088609951,7,0.6349997520446795,0.6449995040893572,0.6693749427795428,0.4187498092651385,0.35999965667724787,4,0.016050326721605,2.055207631243915,12.454999923706055,-13.200198367285665,12.547499656677244,-1.0283639590502678,12.6225004196167,0.016050326721605
5767,2010-07-06,12.207500457763672,12.600000381469727,12.077500343322756,12.510000228881836,4420800.0,-0.007923595692321705,1.1658029244689987,1.5921075747004554,23.482271059261848,50.02239185801625,0.6850813264928561,0.7498453227358102,0.9121002320479992,0.10261682435379882,9.510155846763361,0.5225000381469709,0.24221966560798336,-0.7341245651245121,-1.70209482679385,0.2338456965448259,-1.2181096959591802,-0.250139434289844,1.4026561590075701,16.250029802350625,-29.438605414454287,0.4839851308346688,7,0.5324997901916504,0.7424993515014648,0.742499828338623,0.5724997520446777,-0.09750080108642756,1,0.026827718809558254,1.9249982118589515,12.30500030517578,2.055207631243915,12.454999923706055,-13.200198367285665,12.547499656677244,0.026827718809558254
5768,2010-07-07,12.552499771118164,12.59000015258789,12.13249969482422,12.1875,7353600.0,0.02826125745791641,1.0795450112056515,-1.2066117265774259,32.4570200462546,47.44600361392092,0.2657362552068001,0.45121381203738764,0.5313229772439776,-0.21262948257191105,8.77910006262933,0.4575004577636701,0.12425975742654671,-0.40387525558471715,-1.3362892448820798,0.5285387337126455,-0.8700822502333985,0.062331739063964164,0.9350443437771983,59.37498509882451,19.530601966494032,0.4662069946486816,7,0.15125036239624023,0.39750003814697266,0.39750051498413086,0.3100004196166992,-0.4375,2,0.017924746908773104,1.1658029244689987,12.207500457763672,1.9249982118589515,12.30500030517578,2.055207631243915,12.454999923706055,0.017924746908773104
5769,2010-07-08,12.800000190734865,12.845000267028807,12.587499618530273,12.637499809265135,6342000.0,0.019717221599650614,1.0396047830914992,0.445206803752002,35.521236374240885,44.552929494543825,-0.07509998481602764,0.2570599688490791,0.26485118067009417,-0.4273981902157651,8.557522046352089,0.29250049591064275,-0.012055247878645758,-0.18187484741210724,-1.0640996219601515,0.700349927135937,-0.6229872346861303,0.2592375398619158,0.5747404224346884,94.13679729417451,59.147424214716224,0.4411123872740226,7,-0.1537499427795428,0.14999961853027166,0.0824999809265119,0.09374999999999822,-0.7600002288818377,3,0.00039063393487559495,1.0795450112056515,12.552499771118164,1.1658029244689987,12.207500457763672,1.9249982118589515,12.30500030517578,0.00039063393487559495
5770,2010-07-09,13.017499923706055,13.045000076293945,12.74250030517578,12.842499732971193,5375600.0,0.016992166385171092,1.630427120780534,1.0769217225958316,37.91822510254653,41.12451748366811,-0.3247959153154145,0.053527746477925575,0.028340224582359852,-0.6151597081939535,8.67815035358434,0.30249977111816584,-0.05280109789744003,0.028499889373780007,-0.8523913068712528,0.9093910856188128,-0.41194570874873726,0.4689454874962973,0.25346146787575563,97.15760618316268,66.28277267911777,0.4404455981225166,7,-0.3712496757507324,-0.06750011444091797,-0.2174997329711914,-0.1237497329711914,-0.9849996566772479,4,-0.017476471149327932,1.0396047830914992,12.800000190734865,1.0795450112056515,12.552499771118164,1.1658029244689987,12.207500457763672,-0.017476471149327932
5771,2010-07-12,13.154999732971193,13.182499885559082,12.962499618530273,13.029999732971193,5723600.0,0.01056268946195571,1.4444432670707896,0.714284935776924,40.67494404149963,38.304506248494846,-0.5004192058567707,-0.06962411584569672,-0.13897365737660472,-0.7223786873198144,8.83320847168077,0.2200002670288086,-0.11119501016335143,0.15462470054626642,-0.7287944917366058,1.0380438928291387,-0.2870848955951697,0.5963342966877025,-1.0774993896484375,97.51129737735155,68.83204916009934,0.44170959614143573,7,-0.5249996185302752,-0.20499992370605646,-0.3074996471405047,-0.2612495422363299,-0.6724996566772479,0,-0.023755226631952064,1.630427120780534,13.017499923706055,1.0396047830914992,12.800000190734865,1.0795450112056515,12.552499771118164,-0.023755226631952064
5772,2010-07-13,12.609999656677244,13.210000038146973,12.5625,12.869999885559082,15613200.0,-0.04142912104574059,-2.6478922427225156,-2.0800018310547017,39.68803437591832,36.508873250991435,-0.02638800248455553,0.46869000287798634,0.3801450129447925,-0.15203524393585077,9.42621658940374,0.6475000381469727,-0.18098611554959199,-0.37087535858154475,-1.2713813869779074,0.5296306698148179,-0.821128372779727,0.07937765561663745,-0.5103993225097625,44.31552758308444,12.192495285504933,0.4502530141981815,7,0.033750534057618964,0.3400001525878924,0.23750042915344416,0.28375053405761896,-0.19999980926513494,1,0.004361642083523742,1.4444432670707896,13.154999732971193,1.630427120780534,13.017499923706055,1.0396047830914992,12.800000190734865,0.004361642083523742
5773,2010-07-14,12.699999809265135,12.7524995803833,12.404999732971193,12.667499542236328,7326000.0,0.007137204999068558,4.054550246568476,-0.12500091699372007,38.62432687727572,36.024950407050504,-0.11648881973850322,0.3439497712523991,0.25034916842512267,-0.21682950129307166,9.958149547444178,0.3474998474121076,-0.2789369047483845,-0.2476252079010024,-1.1374573109183306,0.6422068951163258,-0.6925412594096656,0.1972908436076608,-0.555983486938473,36.64595831793203,4.057962944450821,0.44491605150866365,7,-0.05624961853027166,0.2500000000000018,0.14750027656555353,0.19375038146972834,-0.7449998855590803,2,-0.046456705625890105,-2.6478922427225156,12.609999656677244,1.4444432670707896,13.154999732971193,1.630427120780534,13.017499923706055,-0.046456705625890105
5774,2010-07-15,12.44499969482422,12.737500190734865,12.335000038146973,12.717499732971193,8041600.0,-0.020078749470128554,1.575993115255397,-8.384547668652708,39.818170657824,36.000062856706464,0.1368319854201019,0.5503782584231125,0.4810321193034621,0.06139114106982291,10.445936531561738,0.4025001525878924,-0.37670674014926675,-0.45387530326843084,-1.3415711136486301,0.43382050711176845,-0.8977232084585314,-0.010027398078330307,-0.25834402386474586,12.571389334542612,-22.655333280925138,0.4438479051900997,7,0.19875049591064275,0.5750002861022931,0.36625027656555,0.44875049591064275,-0.44250011444091975,3,-0.026516667882547362,4.054550246568476,12.699999809265135,-2.6478922427225156,12.609999656677244,1.4444432670707896,13.154999732971193,-0.026516667882547362
5775,2010-07-16,11.914999961853027,12.449999809265135,11.885000228881836,12.449999809265135,9438400.0,-0.042587364079375245,1.1121485664577568,1.9633019174975523,32.19549368384763,35.59774691318545,0.6505942550648349,1.0030334723999417,0.9863410630503004,0.6122841553541836,10.982121904251876,0.564999580383299,-0.43314234173234745,-0.9021250247955326,-1.8372189495922981,0.03296890000123298,-1.3696719871939163,-0.4345780623971489,1.2950000762939453,2.2641311162021736,-33.69054013254918,0.46754696239838284,7,0.632500171661377,1.0087499618530273,0.8399999141693115,0.9787502288818359,-0.03750038146972656,4,0.010490977792714906,1.575993115255397,12.44499969482422,4.054550246568476,12.699999809265135,-2.6478922427225156,12.609999656677244,0.010490977792714906
5776,2010-07-19,11.922499656677244,12.072500228881836,11.84000015258789,11.960000038146973,5990000.0,0.0006294330548239913,-1.2963039710647275,0.07009419096309011,32.529169087342936,36.602957805194464,0.6516599240639014,0.9044725541004848,0.9695252602282718,0.624935518125973,11.2381843477403,0.2325000762939453,-0.44603594834473803,-0.8073753356933615,-1.7339842573581006,0.11923358597137756,-1.2706797965257302,-0.34407087486099286,1.2610003852844258,6.021862115388903,-30.664327270504696,0.46330446083236937,7,0.6025004386901873,0.9787502288818377,0.8325002193450945,0.971250534057619,-0.35499954223632635,0,0.00922630434213989,1.1121485664577568,11.914999961853027,1.575993115255397,12.44499969482422,4.054550246568476,12.699999809265135,0.00922630434213989
5777,2010-07-20,12.0625,12.087499618530273,11.762499809265135,11.80500030517578,4902800.0,0.011742532803877825,1.1138272401344878,-6.86658867809341,40.443676731025064,37.490364103502294,0.5463866240580408,0.6715085064252442,0.8307507377375725,0.5053464710000988,11.167638627569024,0.3249998092651385,-0.4408812836108389,-0.5864999771118171,-1.4436931143074503,0.27069316008381605,-1.0150965457096337,-0.15790340851400053,1.0672600463867195,30.303056575056235,-9.06948649672552,0.4285965685978167,7,0.4237499237060547,0.7999997138977051,0.6924998760223389,0.8312501907348633,-0.5874996185302734,1,0.034818659174627564,-1.2963039710647275,11.922499656677244,1.1121485664577568,11.914999961853027,1.575993115255397,12.44499969482422,0.034818659174627564
5778,2010-07-21,11.8725004196167,12.262499809265135,11.822500228881836,12.102499961853027,5300800.0,-0.01575126054991094,-1.6666647400514298,-0.8932031643506797,38.91626202037517,37.86758917529499,0.7037961454354686,0.797447653533931,0.9935197088307213,0.7148597287996772,11.851141089262631,0.439999580383299,-0.41502888293417683,-0.7098745822906487,-1.5918870215656273,0.17213785698432993,-1.150880801928139,-0.2688683626531585,1.175224012542726,11.282109468075049,-31.18548731656272,0.4410062196374897,7,0.6137495040893555,0.9899992942810059,0.8949995040893555,1.021249771118164,-0.5,2,0.04527263919126168,1.1138272401344878,12.0625,-1.2963039710647275,11.922499656677244,1.1121485664577568,11.914999961853027,0.04527263919126168
5779,2010-07-22,12.217499732971193,12.350000381469727,12.037500381469727,12.037500381469727,5169200.0,0.0290586903483665,-2.4722347318840963,-0.7826074336987787,46.39878160973397,38.809873231649156,0.2989137092966363,0.3832997923932435,0.6185314686739378,0.38938287384149284,12.652272657534306,0.47749996185302734,-0.3422698264875006,-0.3085002422332739,-1.1271277230410117,0.510127238574464,-0.7178139826371428,0.10081349817059504,0.7531112218145743,66.18180708451756,21.427063748334106,0.4093137404038685,7,0.2687501907348615,0.6449999809265119,0.5762503147125226,0.6762504577636701,-0.7274999618530291,3,-0.021485558829744345,-1.6666647400514298,11.8725004196167,1.1138272401344878,12.0625,-1.2963039710647275,11.922499656677244,-0.021485558829744345
5780,2010-07-23,12.34000015258789,12.359999656677244,12.09749984741211,12.1875,4551600.0,0.01002663575151197,1.7272826356205422,0.8472261222932688,50.53516609980866,39.90545346035016,0.07845363814479533,0.21968834584428265,0.4571758986484973,0.28771461506562446,13.74067263664129,0.26249980926513494,-0.30776237719066835,-0.1527498245239265,-0.9429877069960124,0.6374880579481594,-0.5478687657599703,0.24236911671211736,0.5581241334666398,96.6528018080715,46.53423932393861,0.39511894123604313,7,0.14624977111816406,0.5224995613098145,0.4693748950958252,0.5537500381469727,-1.067500114440918,4,-0.02735012706898632,-2.4722347318840963,12.217499732971193,-1.6666647400514298,11.8725004196167,1.1138272401344878,12.0625,-0.02735012706898632
5781,2010-07-26,12.487500190734865,12.49250030517578,12.220000267028807,12.322500228881836,3269600.0,0.011953001322778878,2.1142827559523467,1.0819658803812309,54.21686504727729,41.519767979390046,-0.19410029979629861,0.028355864032572953,0.2755215299596916,0.1613175750153779,14.8719808112309,0.27250003814697266,-0.29593163224682684,0.023500204086305487,-0.719911817309427,0.766912225482038,-0.34820580661155986,0.39520621478417084,0.3424866267123008,99.31505328161771,43.05706637557111,0.37170601069786596,7,-0.2300004959106463,0.37499952316284,0.35437464714050115,0.4062499999999982,-1.170000076293947,0,-0.04884889697972983,1.7272826356205422,12.34000015258789,-2.4722347318840963,12.217499732971193,-1.6666647400514298,11.8725004196167,-0.04884889697972983
5782,2010-07-27,12.282500267028807,12.5,12.175000190734865,12.5,3893600.0,-0.016416410056046216,1.9885076622892432,-1.3181805045805244,45.75472391272857,42.31203431666259,-0.045194270074153664,0.1826677288692622,0.45391932929464396,0.38616325018276676,15.992556750142828,0.32499980926513494,-0.31489941302536195,-0.14337472915649663,-0.8379329083705098,0.5511834500575166,-0.4906538187635032,0.20390436045050997,0.4834373299274368,67.89670753508511,11.535929122249811,0.3472790896070067,7,-0.03250026702880682,0.5799994468688983,0.6043746471405047,0.6112499237060565,-0.4875001907348615,1,-0.05821291569658971,2.1142827559523467,12.487500190734865,1.7272826356205422,12.34000015258789,-2.4722347318840963,12.217499732971193,-0.05821291569658971
5783,2010-07-28,12.220000267028807,12.34749984741211,12.11750030517578,12.297499656677244,3706800.0,-0.005088540495926108,1.5915474796101163,0.3563194703264391,40.31719314602459,42.36748125979599,-0.06475191444666706,0.22500336117068898,0.48862305256100136,0.4659120525650504,16.65910953745901,0.2299995422363299,-0.3598484504316932,-0.18574972152710068,-0.8796441597009981,0.5081447166467967,-0.5326969406140503,0.1611974975598489,0.48573106266596966,39.45946726162208,-11.62211437627343,0.346947219086949,7,-0.08875036239623846,0.5499997138977069,0.7981245517730731,0.6737499237060565,0.022500038146972656,2,-0.06096561941730794,1.9885076622892432,12.282500267028807,2.1142827559523467,12.487500190734865,1.7272826356205422,12.34000015258789,-0.06096561941730794
5784,2010-07-29,12.24250030517578,12.342499732971193,12.047499656677244,12.282500267028807,4440800.0,0.0018412469439694767,2.687526449743877,0.5161326048434731,36.160717326768435,42.80806166456497,-0.13298170609138182,0.188127343488528,0.4467193445315498,0.461964713468225,17.433363378888576,0.29500007629394887,-0.3642872795602443,-0.14799971580505478,-0.8421832717372357,0.5461838401271262,-0.49509149377114525,0.1990920621610357,0.40663713329321816,43.09403327003593,-2.070045118283687,0.34709177796609014,7,-0.11125040054321111,0.3399996757507342,0.8243744373321551,0.8074998855590838,0.09749984741211115,3,-0.07106390556439435,1.5915474796101163,12.220000267028807,1.9885076622892432,12.282500267028807,2.1142827559523467,12.487500190734865,-0.07106390556439435
5785,2010-07-30,12.270000457763672,12.3125,12.052499771118164,12.09000015258789,3402400.0,0.00224628563629814,-1.0392089398177928,-4.500011920940324,33.55019677955835,42.92150918592223,-0.11714879490156171,0.15394995954880564,0.4022334645507133,0.4540042079810451,17.46712448476695,0.26000022888183594,-0.37491517009225994,-0.1112495899200443,-0.8067433579447307,0.5842441781046421,-0.4589964739323875,0.23649729409229892,0.3259387229530937,49.17141044636159,10.189834176743517,0.34774688401234327,7,-0.13875055313110352,0.27624940872192383,0.8562493324279785,0.7799997329711914,-0.07500076293945135,4,-0.0635697357412871,2.687526449743877,12.24250030517578,1.5915474796101163,12.220000267028807,1.9885076622892432,12.282500267028807,-0.0635697357412871
5786,2010-08-02,12.5024995803833,12.524999618530273,12.279999732971193,12.470000267028807,4547200.0,0.018948583043655765,5.322627485725491,0.1805514347476045,47.739218961342814,43.732124989290874,-0.2891276928266979,-0.06639866186666765,0.1796814744421873,0.2426749114453699,17.256563708658245,0.25499916076660156,-0.3684288403411493,0.11137456893920827,-0.5851683438171165,0.807917481695533,-0.2368968874389541,0.45964602531737064,0.043433238046366895,95.28794974984774,54.6272527096894,0.3482714563781619,8,-0.3287496566772461,-0.01374959945678711,0.7037501335144043,0.5475006103515625,-0.07749938964843572,0,-0.09838029062334264,-1.0392089398177928,12.270000457763672,2.687526449743877,12.24250030517578,1.5915474796101163,12.220000267028807,-0.09838029062334264
5787,2010-08-03,12.53499984741211,12.582500457763672,12.414999961853027,12.479999542236328,4015600.0,0.002599501549258365,1.2333172269976094,1.6923528376077484,46.44396440984181,44.568536365898275,-0.27664785641899314,-0.07705619926588447,0.14852328159696881,0.23194796453691247,16.738268446405755,0.16750049591064453,-0.28253703837149047,0.1274998664855964,-0.5662597367180418,0.8212594696892346,-0.21937993511622267,0.4743796680874155,-0.7725000381469744,91.12139453714782,47.8893589281582,0.3468798016018195,8,-0.22499942779541016,-0.0462498664855957,0.6468749046325684,0.5150003433227539,0.04500007629394531,1,-0.09712802136352228,5.322627485725491,12.5024995803833,-1.0392089398177928,12.270000457763672,2.687526449743877,12.24250030517578,-0.09712802136352228
5788,2010-08-04,12.77750015258789,12.800000190734865,12.59749984741211,12.609999656677244,4656400.0,0.01934585625271046,-1.1038984201217914,3.045446663892389,57.20478031797142,45.76920288903577,-0.4216105430340651,-0.3181473360425393,-0.08350301922358483,0.012652567658610891,15.961042363132155,0.2650003433227557,-0.18624560124217027,0.35875015258789134,-0.3519989359714639,1.0694992411472466,0.0033756083082128185,0.7141246968675699,-0.9986003303527848,97.00996383010519,47.83826321097581,0.35537454427967774,8,-0.35375022888183594,-0.29125022888183594,0.4043745994567871,0.27250003814697266,-0.0475006103515625,2,-0.07689298098696984,1.2333172269976094,12.53499984741211,5.322627485725491,12.5024995803833,-1.0392089398177928,12.270000457763672,-0.07689298098696984
5789,2010-08-05,12.80500030517578,12.8100004196167,12.600000381469727,12.727499961853027,2025600.0,0.0021522326166687478,3.7999694826214427,0.4626872469923608,74.65375798009053,48.449046431289304,-0.3989652010323663,-0.36391162408533795,-0.1006384351795564,0.006317823609526485,15.821727558020893,0.21000003814697266,-0.1283921420738885,0.38600029945373393,-0.325316730757212,1.0973173296646799,0.03034178434826096,0.7416588145592069,-0.9852564682006832,99.33991945078455,42.40743582824643,0.35565851510547336,8,-0.3762502670288068,-0.3187503814697248,0.2887494564056414,0.2449998855590838,0.09999942779541371,3,-0.043928152018289146,-1.1038984201217914,12.77750015258789,1.2333172269976094,12.53499984741211,5.322627485725491,12.5024995803833,-0.043928152018289146
5790,2010-08-06,12.789999961853027,12.80500030517578,12.5,12.637499809265135,3814000.0,-0.001171444198770466,2.3424537274124386,1.9677351873500957,73.93104290140084,50.63951063730304,-0.350252323163593,-0.3866527814868288,-0.07338025459000086,0.040735094994019505,16.28000499659619,0.3050003051757795,-0.043087672235614605,0.3823749542236321,-0.29511540103321643,1.0598653094804806,0.04362977659520695,0.7211201318520573,-0.9108407299194354,96.22633361283751,31.496833964605557,0.3387451776284246,8,-0.3612499237060547,-0.30375003814697266,0.30374979972839355,0.26000022888183594,0.11750030517577947,4,-0.03518372248688739,3.7999694826214427,12.80500030517578,-1.1038984201217914,12.77750015258789,1.2333172269976094,12.53499984741211,-0.03518372248688739
5791,2010-08-09,12.842499732971193,12.892499923706055,12.727499961853027,12.837499618530273,2443200.0,0.004104751467924217,2.1428415727377588,0.03278760287166246,72.60869541180222,53.62328524831122,-0.3878905700506756,-0.4888270790542286,-0.12839481787295526,0.0038036113981938513,16.997501383508894,0.16499996185302734,-0.0035180510670773657,0.45049972534179794,-0.16609224007440382,1.0670916907579997,0.14220374263369706,0.7587957080498988,-0.9074900297766142,89.52875503050797,19.5999989296553,0.3082959827081012,8,-0.3724999427795428,-0.3562498092651385,0.14875006675720037,0.2075004577636701,0.07999992370605113,0,-0.05041853623594894,2.3424537274124386,12.789999961853027,3.7999694826214427,12.80500030517578,-1.1038984201217914,12.77750015258789,-0.05041853623594894
5792,2010-08-10,12.664999961853027,12.829999923706055,12.477499961853027,12.75,2494400.0,-0.013821278941704929,1.877552053125523,-16.999618538998348,73.13867792030446,57.27011688989788,-0.1681053867605211,-0.32358597405536926,0.051890486505214994,0.19639674248566052,17.16938286247999,0.36499977111816584,0.00866406701922351,0.2702499389648434,-0.35090954093295146,0.8914094188626382,-0.04032980098405403,0.5808296789137408,-0.6533910410175299,45.18072704459749,-30.83767316576649,0.3105797399488975,8,-0.19500017166137695,-0.17875003814697266,0.2799999713897705,0.38500022888183594,0.12749958038330078,1,-0.01894984380900444,2.1428415727377588,12.842499732971193,2.3424537274124386,12.789999961853027,3.7999694826214427,12.80500030517578,-0.01894984380900444
5793,2010-08-11,12.109999656677244,12.40999984741211,12.087499618530273,12.385000228881836,4673600.0,-0.0438215796958108,-1.0156223457360414,3.2352993975025175,47.20416015175438,58.49716609267409,0.4130913783304333,0.19494140662617454,0.609490408067467,0.7648533845242174,17.382155793491105,0.5775003433227539,-0.018848800797414356,-0.2552503585815451,-0.8713904746418244,0.3608897574787342,-0.5633204166116847,0.05281969944859455,-0.02791945561210163,2.795034735056123,-71.3914474384899,0.3080700580301398,8,0.36250019073486506,0.37625026702881037,0.7350003719329852,0.940000534057619,0.7750005722045916,2,0.03881092323315305,1.877552053125523,12.664999961853027,2.1428415727377588,12.842499732971193,2.3424537274124386,12.789999961853027,0.03881092323315305
5794,2010-08-12,12.114999771118164,12.170000076293945,11.949999809265135,11.952500343322756,2553600.0,0.0004128913775949261,-1.6268610828014254,-0.5909057806414818,43.767303506139484,59.63240017340533,0.43371287682219695,0.17281102324700726,0.590115489919576,0.7678867856133387,17.577388484196103,0.22000026702881037,0.0027697140375071427,-0.23375024795532262,-0.8585123042629998,0.3910118083523546,-0.5461312761091612,0.07863078019851599,0.7775001525878906,17.506625126608625,-51.61402569039224,0.31238102815383856,8,0.30625009536743164,0.3712501525878906,0.7118752002716064,0.9350004196166992,0.9375,3,0.050763498368717075,-1.0156223457360414,12.109999656677244,1.877552053125523,12.664999961853027,2.1428415727377588,12.842499732971193,0.050763498368717075
5795,2010-08-13,12.039999961853027,12.137499809265135,11.979999542236328,12.05500030517578,2138000.0,-0.0061906570930305715,-1.333316850217904,-0.09231013011096882,37.085131048331625,58.44861262751519,0.5282022072062205,0.27157970855645,0.648121904919666,0.8480906442244915,17.010119179245113,0.15750026702880682,0.04839479310077088,-0.315000057220459,-0.9237887534211797,0.29378863898026175,-0.6193944053208185,-0.010605709120099505,0.8336499595642088,9.549086648257806,-53.4491104732336,0.30439434810036003,8,0.38124990463256836,0.44624996185302734,0.7581250667572021,1.010000228881836,0.9600000381469727,4,0.07184383503810543,-1.6268610828014254,12.114999771118164,-1.0156223457360414,12.109999656677244,1.877552053125523,12.664999961853027,0.07184383503810543
5796,2010-08-16,12.032500267028807,12.119999885559082,11.875,12.0,2045600.0,-0.0006228982431878416,1.3614503237904394,-2.1666348782505036,41.856676714936505,57.938913994747935,0.5163176389291344,0.30329289802977755,0.6588229719636782,0.863438189502082,16.420466986532638,0.24499988555908203,0.1070111894317769,-0.3279997825622569,-0.9221479093765677,0.2661483442520538,-0.6250738459694123,-0.03092571915510156,0.8226766521453879,16.492175875532823,-43.99087307661847,0.29707406340715536,8,0.3512496948242205,0.45374965667724787,0.7656247615814227,1.0124998092651385,1.0124998092651385,0,0.07271971581813763,-1.333316850217904,12.039999961853027,-1.6268610828014254,12.114999771118164,-1.0156223457360414,12.109999656677244,0.07271971581813763
5797,2010-08-17,12.482500076293945,12.577500343322756,12.147500038146973,12.202500343322756,4431200.0,0.03739869514054517,-1.2051278289256593,8.61530561342804,56.82704437302291,57.89694333419809,0.06491397395702947,-0.11976884303691548,0.2260238000878374,0.4252200900640144,15.147059789237794,0.5450000762939489,0.1850822729535775,0.10100002288818288,-0.47830390744825557,0.6803039532246213,-0.18865194228003546,0.3906519880564012,0.33346976611328216,86.47683692516523,22.370524375265433,0.28965196516821895,8,-0.09875011444091797,0.003749847412109375,0.30749988555908203,0.5625,0.502499580383299,1,0.03524931525687891,1.3614503237904394,12.032500267028807,-1.333316850217904,12.039999961853027,-1.6268610828014254,12.114999771118164,0.03524931525687891
5798,2010-08-18,12.40999984741211,12.487500190734865,12.1875,12.30500030517578,3088800.0,-0.005808149684655262,1.3076917433884574,0.3749987227564026,54.245869586658934,55.62940017937236,0.08918040080844136,-0.005202572172304798,0.30959523565006997,0.5082021069288132,14.310962593086906,0.30000019073486506,0.1984784844455465,0.0016248226165771484,-0.5258025556535735,0.5290522008867278,-0.26208886651849816,0.26533851175165246,0.36833120129882957,76.15652469031035,9.004313897583572,0.2637136891350755,8,-0.02624988555908203,-0.08249998092651367,0.3868751525878906,0.6350002288818359,0.942500114440918,2,0.030821893596073124,-1.2051278289256593,12.482500076293945,1.3614503237904394,12.032500267028807,-1.333316850217904,12.039999961853027,0.030821893596073124
5799,2010-08-19,11.954999923706055,12.369999885559082,11.88249969482422,12.302499771118164,5301200.0,-0.03666397496378193,1.0207258596903104,-3.3095367847410886,43.437487830716435,52.241227393740765,0.4592198306529234,0.4523135466309398,0.7695597504244596,0.9705456552720086,13.929143025704565,0.5275001525878888,0.20158850532293116,-0.44025011062622,-0.9997656124429923,0.11926539119055235,-0.7200078615346062,-0.16049235971783382,0.7871978830564466,11.387883930086515,-55.641255161383214,0.2797577509083857,8,0.42875003814697266,0.372499942779541,0.8418750762939453,1.0900001525878906,1.260000228881836,3,0.07779174496953756,1.3076917433884574,12.40999984741211,-1.2051278289256593,12.482500076293945,1.3614503237904394,12.032500267028807,0.07779174496953756
5800,2010-08-20,12.0024995803833,12.020000457763672,11.737500190734865,11.907500267028807,4980000.0,0.0039732042643561005,3.3461222453710224,-0.27337943904715367,38.71331906194624,48.47507446597899,0.3221424977535712,0.3986729371190396,0.7088198090166049,0.930460961461538,13.66445007310158,0.2825002670288068,0.1536459177517333,-0.3758754253387444,-0.9621264264610829,0.21037557578359412,-0.6690009258999137,-0.08274992477757515,0.7050103141086996,31.54754065603677,-30.58900166009045,0.29312550056116937,8,0.2812504768371582,0.3125004768371582,0.8293755054473877,1.0425004959106445,1.4475002288818342,4,0.08748179357997787,1.0207258596903104,11.954999923706055,1.3076917433884574,12.40999984741211,-1.2051278289256593,12.482500076293945,0.08748179357997787
5801,2010-08-23,11.8774995803833,12.167499542236328,11.852499961853027,12.095000267028807,4046000.0,-0.010414497343894769,-1.3551377213059816,-2.2894974601962965,35.75297292226081,44.32110724397415,0.33063133239205555,0.5013336935334536,0.8171615438967166,1.0642601383558823,13.608993064466423,0.3149995803833008,0.059651738747717786,-0.47037539482116664,-1.0949411759385619,0.1541903862962286,-0.7826582853798634,-0.1580925042624699,0.7718097318832715,16.666590978242393,-40.07670042242448,0.3122828905586972,8,0.2800006866455096,0.4375004768371582,0.8581254482269287,1.046250343322754,1.5350008010864258,0,0.09450645836861193,3.3461222453710224,12.0024995803833,1.0207258596903104,11.954999923706055,1.3076917433884574,12.40999984741211,0.09450645836861193
5802,2010-08-24,11.567500114440918,11.75,11.4399995803833,11.75,6089600.0,-0.026099724428058302,2.397267002847961,0.8390772846456795,24.526304757491644,41.80134553350051,0.5236454996400273,0.795822898340667,1.1042198098417444,1.3789903253572824,13.747806470304996,0.4375,-0.047905002052516465,-0.7446248531341553,-1.4601726787321887,-0.029077027536121847,-1.102398765933172,-0.38685094033513856,1.027100650533752,12.17188160060596,-37.84715329769891,0.35777391279901705,8,0.4412498474121094,0.5987496376037598,1.1456248760223389,1.333749771118164,1.7299995422363263,1,0.12772854525486532,-1.3551377213059816,11.8774995803833,3.3461222453710224,12.0024995803833,1.0207258596903104,11.954999923706055,0.12772854525486532
5803,2010-08-25,11.475000381469727,11.539999961853027,11.362500190734865,11.454999923706055,8233200.0,-0.0079965188723633,1.3666696336609505,-0.10959161811198495,22.74588786347141,39.46563268431517,0.5773081559840989,0.8744825500939459,1.1604636561672521,1.4712601277887423,13.817910950047981,0.2049999237060529,-0.16637751833394887,-0.7998745918273933,-1.607285092215161,0.007535908560374338,-1.203579842021277,-0.3961693416335095,1.0272322887376344,11.166275415546396,-31.266748620935928,0.4037052501938834,8,0.4949998855590838,0.6524996757507324,1.1993744373321533,1.3874993324279785,1.8699998855590803,2,0.13159034640608147,2.397267002847961,11.567500114440918,-1.3551377213059816,11.8774995803833,3.3461222453710224,12.0024995803833,0.13159034640608147
5804,2010-08-26,11.3725004196167,11.582500457763672,11.364999771118164,11.517499923706055,6969600.0,-0.008932458252336795,-1.7187449708832767,-7.249809269502194,21.95844656061989,37.78488996345831,0.6296196436061301,0.9575568501189835,1.222996059521254,1.571414909131665,13.687586300173022,0.2175006866455078,-0.28550851787469966,-0.8588745594024658,-1.7617317058341762,0.04398258702924451,-1.310303132618321,-0.40744598618661065,1.0157590026434118,1.2422654581251529,-32.96580549133081,0.45142857321585506,8,0.5974998474121112,0.7549996376037598,1.3018743991851807,1.4899992942810059,1.7874994277954102,3,0.17410415204918173,1.3666696336609505,11.475000381469727,2.397267002847961,11.567500114440918,-1.3551377213059816,11.8774995803833,0.17410415204918173
5805,2010-08-27,11.489999771118164,11.5,11.18000030517578,11.427499771118164,6381200.0,0.010331883681339527,6.7575253155777935,-0.431035956933236,23.915118684270496,35.791383515606526,0.4759493401511481,0.8207035193490455,1.0618795243430927,1.445683292841455,13.673104262577517,0.3199996948242205,-0.31128943772767315,-0.7023751735687256,-1.6637002016115154,0.25894985447406427,-1.1830376875901205,-0.22171265954733066,0.795683727989422,31.39237523515949,4.009244712932059,0.4806625140213951,8,0.3887505531311035,0.5462503433227539,1.1843750476837158,1.372499942779541,2.007500648498535,4,0.15013058449363714,-1.7187449708832767,11.3725004196167,1.3666696336609505,11.475000381469727,2.397267002847961,11.567500114440918,0.15013058449363714
5806,2010-08-30,11.272500038146973,11.515000343322756,11.272500038146973,11.422499656677244,3285200.0,-0.01892948105342085,-2.2333456251669173,-2.3999938964843466,23.55173610532492,32.094127041417856,0.6417976824151026,0.9922006761797331,1.228547481073992,1.6572349608343995,14.344733202124637,0.24250030517578303,-0.3388131454622396,-0.8583749294281002,-1.8909027631951947,0.17415290433899422,-1.3746388463116475,-0.342111012544553,0.8805014776887958,16.22803201670463,-8.536014529090352,0.5162639168835473,8,0.5612502098083496,0.7637500762939453,1.4018747806549072,1.5899996757507324,2.2174997329711914,0,0.19316919616317074,6.7575253155777935,11.489999771118164,-1.7187449708832767,11.3725004196167,1.3666696336609505,11.475000381469727,0.19316919616317074
5807,2010-08-31,11.317500114440918,11.4399995803833,11.15999984741211,11.25,7908800.0,0.003992022722702382,-1.262620268723774,-0.4500019073534888,31.330966930266086,29.548026746263105,0.46283568737859504,0.8973177985674905,1.1317874936378693,1.6051308986296196,15.31105572286381,0.2799997329711914,-0.34913507204386285,-0.7524998664855964,-1.827398800178912,0.32239906720771927,-1.2899493333322543,-0.21505039963893857,0.718741256115651,37.27811585828307,9.332988598511697,0.5374494668466574,8,0.44749975204467773,0.7087497711181641,1.242499589920044,1.544999599456787,2.1049995422363263,1,0.1851115746273002,-2.2333456251669173,11.272500038146973,6.7575253155777935,11.489999771118164,-1.7187449708832767,11.3725004196167,0.1851115746273002
5808,2010-09-01,11.795000076293945,11.84000015258789,11.427499771118164,11.557499885559082,5338800.0,0.04219129286720724,1.5190836582617229,3.51851537885531,43.834296441229355,29.592116591875648,-0.12412977223026544,0.3609431040199276,0.6223220594961933,1.1202376283960085,16.525402986863007,0.5225000381469727,-0.3618796148820458,-0.2258749008178711,-1.2533900223367738,0.8016402207010316,-0.7396324615773224,0.28788265994158024,0.11856748102239933,93.38234469140235,61.46821753774265,0.5137575607594518,9,-0.13125038146972656,0.23124980926513672,0.7612497806549072,1.0674996376037598,1.8350000381469727,2,0.12738444855147413,-1.262620268723774,11.317500114440918,-2.2333456251669173,11.272500038146973,6.7575253155777935,11.489999771118164,0.12738444855147413
5809,2010-09-02,12.24250030517578,12.267499923706055,11.762499809265135,11.762499809265135,6594800.0,0.037939824161700386,-1.104164969591736,2.021053096527825,53.411971216529345,31.225300164607102,-0.5884400682673032,-0.13793069771899802,0.14288397126840557,0.6634802649990466,17.430036418045557,0.5050001144409197,-0.4334162371332919,0.24975032806396236,-0.7163525036579887,1.2158531597859135,-0.2333010877970132,0.7328017439249379,-1.08250045776367,97.7426982566058,60.39709772002194,0.48305141586097583,9,-0.5287504196166974,-0.21625041961669744,0.20812463760376154,0.6199994087219256,1.4449996948242205,3,0.09005513043662505,1.5190836582617229,11.795000076293945,-1.262620268723774,11.317500114440918,-2.2333456251669173,11.272500038146973,0.09005513043662505
5810,2010-09-03,12.34000015258789,12.477499961853027,12.119999885559082,12.43000030517578,4990400.0,0.007964046966034477,2.8648768467827574,-0.18750012417621129,55.02861960581023,33.36703868500148,-0.7074240151866213,-0.2855102231197151,0.024881629874855093,0.5554797899642683,18.137700405660112,0.3575000762939453,-0.49740773173643227,0.3697501659393314,-0.5373313184433464,1.2768316503220092,-0.08379057625200836,0.8232909081306712,-1.1578503036499015,89.56358274598824,47.53205879575853,0.4535407421913392,9,-0.5212502479553223,-0.3137502670288086,0.01687479019165039,0.5224995613098145,0.6700000762939453,4,0.06645054170864428,-1.104164969591736,12.24250030517578,1.5190836582617229,11.795000076293945,-1.262620268723774,11.317500114440918,0.06645054170864428
5811,2010-09-07,12.19499969482422,12.3100004196167,12.167499542236328,12.21500015258789,4121600.0,-0.011750442137009265,-2.7999847413661563,0.22222693171701935,44.77746548754006,35.61716765500687,-0.5728960213057377,-0.20185528120811114,0.14541828188348838,0.6827627404161838,19.159724484672893,0.1725006103515625,-0.5042263684050816,0.2571247100830103,-0.5607048807264654,1.074954300892486,-0.15179008532172844,0.666039505487749,-0.9610358413696307,78.5578563574785,40.40726008065029,0.40891479540473796,9,-0.37624979019165217,-0.1687498092651385,0.1437501907348615,0.6675000190734846,0.9925003051757795,1,0.10680613016704577,2.8648768467827574,12.34000015258789,-1.104164969591736,12.24250030517578,1.5190836582617229,11.795000076293945,0.10680613016704577
5812,2010-09-08,12.425000190734865,12.4975004196167,12.237500190734865,12.25,5031200.0,0.018860229738936418,-1.600004768376158,-8.749809269503059,50.257737955760675,38.674039887483445,-0.7470262335123508,-0.47511737273115173,-0.10631362344454409,0.4389167237245797,19.668345265951633,0.3025007247924787,-0.4980854196203399,0.4991251945495616,-0.27990458362390314,1.2781549727230264,0.10961030546283013,0.8886400836362931,-1.1412948929443374,93.2242817811775,57.407550072963915,0.3895148890867323,9,-0.5962500572204608,-0.398750305175783,-0.09375023841858088,0.43749952316284,0.752499580383299,2,0.08571425062652738,-2.7999847413661563,12.19499969482422,2.8648768467827574,12.34000015258789,-1.104164969591736,12.24250030517578,0.08571425062652738
5813,2010-09-09,12.579999923706055,12.630000114440918,12.482500076293945,12.547499656677244,4375600.0,0.012474827411815381,1.226404773386499,0.18571560917924979,61.97318602650852,43.12012205035997,-0.8144457086464119,-0.6251523609695333,-0.26807119938355584,0.2686367434927419,19.362868318445692,0.2049999237060529,-0.46811922764184644,0.6306249141693119,-0.19853415827598475,1.4597839866146085,0.21604537794666356,1.0452044503919602,-1.223466918605956,94.23629128006685,53.04387109860987,0.41457953622264837,9,-0.684999942779541,-0.5537500381469727,-0.18062472343444824,0.2824997901916504,0.44499969482421875,3,0.06697136232755962,-1.600004768376158,12.425000190734865,-2.7999847413661563,12.19499969482422,2.8648768467827574,12.34000015258789,0.06697136232755962
5814,2010-09-10,12.729999542236328,12.77750015258789,12.579999923706055,12.6225004196167,3188000.0,0.011923658143082383,-1.0519492100608865,3.3076381349216186,63.41014414640571,47.50845821281943,-0.8399649868407373,-0.7659879706900998,-0.4208071156136626,0.10650898269439324,18.8590594988491,0.19750022888183594,-0.3723753054207659,0.749874544143676,-0.1479215303124466,1.6476706185997987,0.3009765069156156,1.1987725813717365,-1.2715891683889637,92.77557550414177,48.28269344468103,0.44889803722806115,9,-0.7612495422363281,-0.7037496566772461,-0.27499961853027344,0.13250017166137695,0.24250030517578125,4,0.0706991833910533,1.226404773386499,12.579999923706055,-1.600004768376158,12.425000190734865,-2.7999847413661563,12.19499969482422,0.0706991833910533
5815,2010-09-13,12.904999732971193,12.987500190734865,12.792499542236328,12.850000381469727,4735600.0,0.01374706968010786,-1.294111377265685,0.5116260501592592,68.597295533868,52.513520371546434,-0.8863482777036342,-0.9200324044978956,-0.5935845039802086,-0.08020388545779156,18.477270112754297,0.25750064849853693,-0.24936642821186794,0.8816247463226343,-0.10705609116224224,1.8703055838075109,0.38728432758019693,1.3759651650650717,-1.3146803812497758,89.93897652218514,40.194325405287614,0.494340418742438,9,-0.8312497138977069,-0.8312497138977069,-0.4474997520446795,-0.042500019073488104,0.012499809265134942,0,0.06063543457731235,-1.0519492100608865,12.729999542236328,1.226404773386499,12.579999923706055,-1.600004768376158,12.425000190734865,0.06063543457731235
5816,2010-09-14,12.907500267028807,12.989999771118164,12.787500381469727,12.84749984741211,3682800.0,0.00019376475082166777,-1.2500013245524337,1.0909295833260408,77.29124631835089,57.62021808133364,-0.7068688599045245,-0.8997496697934384,-0.5889516740085732,-0.09983053489555616,17.841294941567035,0.2024993896484375,-0.10214032311554533,0.8403752803802469,-0.22450816104094606,1.9052587218014398,0.3079335596696495,1.3728170010908443,-1.1495192146257764,89.0366046387249,33.112470044462384,0.5324417207105967,9,-0.6987504959106428,-0.8325004577636701,-0.45000028610229315,-0.04500055313110174,0.19250011444091975,1,0.007941116384468039,-1.294111377265685,12.904999732971193,-1.0519492100608865,12.729999542236328,1.226404773386499,12.579999923706055,0.007941116384468039
5817,2010-09-15,12.922499656677244,12.942500114440918,12.710000038146973,12.8125,4252400.0,0.0011620677387667033,2.099989191732311,1.8333147897957809,80.44163050859834,61.68769964437463,-0.5255207351859212,-0.9276566851469692,-0.5933531385080322,-0.13399866932950566,18.593675861190633,0.2325000762939453,0.04466514907712593,0.833374691009519,-0.28450289503927806,1.951252277058316,0.2744358979851196,1.3923134840339184,-0.9920359836540946,86.69947684120291,24.07634997368391,0.5589387930243985,9,-0.5462498664855939,-0.8474998474121076,-0.4443747997283918,-0.05999994277953924,0.30250072479248225,2,0.020506894978776558,-1.2500013245524337,12.907500267028807,-1.294111377265685,12.904999732971193,-1.0519492100608865,12.729999542236328,0.020506894978776558
5818,2010-09-16,12.792499542236328,12.952500343322756,12.725000381469727,12.917499542236328,3701200.0,-0.010059982038671866,1.3333137709439589,-1.1363671830973887,79.52181455890087,64.58879334908258,-0.2672493269529461,-0.8090097238561036,-0.4651692659904825,-0.023718661026110865,19.39457206153757,0.22749996185302912,0.22054034996354765,0.6842495918273919,-0.4692620915031611,1.8377612751579449,0.10749375016211538,1.2610054334926684,-0.7137008154798767,51.82919454032881,-17.791578448410426,0.5767558416652768,9,-0.23749971389770508,-0.7174997329711914,-0.3143746852874756,0.07000017166137695,0.43250083923339844,3,0.030095778202742896,2.099989191732311,12.922499656677244,-1.2500013245524337,12.907500267028807,-1.294111377265685,12.904999732971193,0.030095778202742896
5819,2010-09-17,12.885000228881836,12.947500228881836,12.734999656677244,12.869999885559082,20160800.0,0.007230853230840717,2.0357150155653145,-0.12000274658203125,79.30671915345823,67.28635996548792,-0.28946756665110485,-0.8730252097467677,-0.5664276744724042,-0.1283367177907273,19.5172883629214,0.21250057220459162,0.3729417086936415,0.7302502632141117,-0.4712320767614404,1.9317326031896638,0.12950909322633564,1.3309914332018877,-0.6786333559147444,62.50012772436061,-11.462378865513486,0.6007411699877759,9,-0.30625057220458984,-0.8100004196166992,-0.4056253433227539,-0.02250051498413086,0.26999950408935725,4,0.010865299740905554,1.3333137709439589,12.792499542236328,2.099989191732311,12.922499656677244,-1.2500013245524337,12.907500267028807,0.010865299740905554
5820,2010-09-20,13.052499771118164,13.072500228881836,12.850000381469727,12.892499923706055,4542400.0,0.012999576194098639,1.2249899864578764,10.666412359336258,88.1974047789299,72.11079766453122,-0.3858462373908207,-1.0095902725817645,-0.7479308837133356,-0.3081804307801477,19.43863754336175,0.22249984741210938,0.47691026674149484,0.8452497959136966,-0.4183756171350339,2.108875208962427,0.21343708938933048,1.4770625024380628,-0.7364242924099216,94.48263524410103,12.671120896819929,0.6318127065243656,9,-0.39749956130981445,-0.9362497329711914,-0.5987498760223389,-0.19000005722045898,0.07250022888183594,0,-0.006129088305603658,2.0357150155653145,12.885000228881836,1.3333137709439589,12.792499542236328,2.099989191732311,12.922499656677244,-0.006129088305603658
5821,2010-09-21,13.0,13.100000381469727,12.952500343322756,13.02750015258789,3265600.0,-0.004022200500959361,-1.4081743869210217,-0.17187611758815535,85.98929355495845,76.08097050888654,-0.23149256314409072,-0.9156285274668328,-0.7147662648071567,-0.2744032040816844,19.847949649217284,0.14750003814697088,0.5216247197876278,0.736625003814698,-0.56448994686688,2.037739954496276,0.08606752847390808,1.3871824791554879,-0.5628965612639831,74.35889911846336,-12.545230119990592,0.6505574753407893,9,-0.20874977111816406,-0.869999885559082,-0.5462501049041748,-0.13750028610229492,-0.17249965667724432,1,-0.006346189058743956,1.2249899864578764,13.052499771118164,2.0357150155653145,12.885000228881836,1.3333137709439589,12.792499542236328,-0.006346189058743956
5822,2010-09-22,13.045000076293945,13.335000038146973,12.960000038146973,13.024999618530273,5772000.0,0.0034615443303034343,-4.0000127156898895,-0.7272853377722291,82.80838712455044,78.39599285311343,-0.20036765811988388,-0.8898875583433075,-0.7614075679898491,-0.3326653046854613,19.622054632944884,0.375,0.5586201919907072,0.7077500820159912,-0.5947835747801644,2.010283738812147,0.05648325361791251,1.35901691041407,-0.4885751878658606,52.45899588981773,-32.23664039725564,0.6512668283980781,9,-0.08750009536743164,-0.7975001335144043,-0.6100001335144043,-0.18250036239624023,-0.2049999237060547,2,0.004216198149031181,-1.4081743869210217,13.0,1.2249899864578764,13.052499771118164,2.0357150155653145,12.885000228881836,0.004216198149031181
5823,2010-09-23,12.984999656677244,13.154999732971193,12.90999984741211,12.949999809265135,3160000.0,-0.004599495535897891,-3.260876055263626,1.7499523173755485,74.4645443890361,79.62425954673903,-0.08591092801312783,-0.749382732693082,-0.706680841741159,-0.29355575028958647,19.172099116311102,0.2449998855590838,0.648214080284454,0.572249698638915,-0.6944012102298842,1.8389006075077141,-0.061075755795483744,1.2055751530733136,-0.2728597383053817,41.66664017573015,-39.66932197511595,0.6333254544343996,9,0.03750038146972834,-0.7374997138977033,-0.5499997138977033,-0.12249994277953924,-0.11499977111816229,3,0.01848292115041117,-4.0000127156898895,13.045000076293945,-1.4081743869210217,13.0,1.2249899864578764,13.052499771118164,0.01848292115041117
5824,2010-09-24,13.352499961853027,13.425000190734865,13.112500190734865,13.182499885559082,3914000.0,0.028301911042932115,-1.016132505583642,4.85716621253406,78.3216518320404,80.70474357986927,-0.3976394902425717,-1.0128711907404249,-1.0670725131940344,-0.6704816436043508,19.037329736908763,0.44000053405762074,0.7181742420151132,0.8407500267028816,-0.3926374824362231,2.0741375358419862,0.22405627213332835,1.4574437812724348,-0.5157880195261431,87.39126035980873,6.802906916400929,0.6166937545695524,9,-0.2849998474121094,-1.059999942779541,-0.9968750476837158,-0.49000024795532227,-0.41250038146972656,4,-0.009548742239098074,-3.260876055263626,12.984999656677244,-4.0000127156898895,13.045000076293945,-1.4081743869210217,13.0,-0.009548742239098074
5825,2010-09-27,13.21500015258789,13.345000267028807,13.18000030517578,13.34000015258789,2928000.0,-0.010297682805314512,1.4444397349496962,-0.735293787656094,78.65168719923103,80.85590367774485,-0.2364019010818872,-0.7794766909503892,-0.9068291758007057,-0.5401890784655841,18.543187981381905,0.17249965667724787,0.7408829694001948,0.6170001983642575,-0.5552866990155731,1.789287095744088,0.030856749674342154,1.2031436470541728,-0.30500030517578125,59.22332074730961,-20.72869948936249,0.5861434486899156,9,-0.14750003814697266,-0.9225001335144043,-0.8593752384185791,-0.35250043869018555,0.05999946594238281,0,-0.004540326819818308,-1.016132505583642,13.352499961853027,-3.260876055263626,12.984999656677244,-4.0000127156898895,13.045000076293945,-0.004540326819818308
5826,2010-09-28,13.449999809265135,13.489999771118164,13.0,13.297499656677244,4672800.0,0.017782796365025,3.2150504114128498,-1.220001220703125,78.71147636276595,80.66366432820791,-0.4317594210169524,-0.8885348409585561,-1.1161274400960846,-0.7732787226488771,17.822239577793436,0.48999977111816406,0.7553172711997949,0.7431248664855943,-0.30915057966462633,1.795400312635815,0.21698714341048309,1.2692625895607055,-0.024999618530269885,93.10345394574549,14.217661735566423,0.5261377230751108,9,-0.34249973297118963,-1.1249999999999982,-1.150624752044676,-0.5999999046325666,-0.14499950408935547,1,-0.024163554934867437,1.4444397349496962,13.21500015258789,-1.016132505583642,13.352499961853027,-3.260876055263626,12.984999656677244,-0.024163554934867437
5827,2010-09-29,13.412500381469727,13.482500076293945,13.302499771118164,13.375,2922000.0,-0.0027880615856645807,1.0281750679661728,0.2459038947394752,74.96253931941669,80.15707819048745,-0.35474954986892904,-0.7231100488174818,-1.057345779533204,-0.7295572403283881,16.84605891159185,0.18000030517578125,0.7393836409401136,0.6008754253387458,-0.27062548318193613,1.4723763338594278,0.16512497107840574,1.036625879599086,-0.41250038146972656,86.63803450986066,9.29352899544574,0.43575045426034087,9,-0.3000006675720215,-1.0875005722045898,-1.1762502193450928,-0.5625004768371582,0.024999618530273438,2,-0.043616031426562896,3.2150504114128498,13.449999809265135,1.4444397349496962,13.21500015258789,-1.016132505583642,13.352499961853027,-0.043616031426562896
5828,2010-09-30,13.297499656677244,13.645000457763672,13.1899995803833,13.545000076293945,3914000.0,-0.008574145127433819,1.0335181005841374,-6.599944051675954,67.38131359895218,78.83203312887568,-0.1794526213787524,-0.516242356215205,-0.9158351554250039,-0.621953236597518,17.28411370089864,0.4550008773803711,0.7017065156445472,0.41074972152709854,-0.34281912605904097,1.164318569113238,0.033965297734029676,0.7875341453201674,-0.2974996566772443,46.12394504474106,-28.05957682106724,0.37678442379306937,9,-0.0499992370605451,-0.8949995040893537,-1.2099997997283918,-0.5962500572204572,0.1375007629394549,3,-0.034404926933735536,1.0281750679661728,13.412500381469727,3.2150504114128498,13.449999809265135,1.4444397349496962,13.21500015258789,-0.034404926933735536
5829,2010-10-01,13.345000267028807,13.467499732971193,13.225000381469727,13.399999618530273,3416800.0,0.003572146010750954,1.5526303901540148,0.22221922527098348,64.61794756759352,76.2120934387272,-0.17303689123142973,-0.5026843403314114,-0.9468493891653367,-0.6797231252082501,18.90598990041974,0.24249935150146662,0.6573845118716175,0.4031253337860097,-0.31234639295669986,1.1185970605287192,0.04538947041465491,0.7608611971573644,-0.3192002487182606,53.48837553154341,-17.92961921705711,0.35773586337135493,10,-0.06750011444091619,-0.9425001144409162,-1.296250104904173,-0.6825003623962385,-0.050000190734861505,4,-0.0355938832495416,1.0335181005841374,13.297499656677244,1.0281750679661728,13.412500381469727,3.2150504114128498,13.449999809265135,-0.0355938832495416
5830,2010-10-04,13.15999984741211,13.449999809265135,13.039999961853027,13.337499618530273,2764800.0,-0.013862901155107021,1.0372655502165702,3.2273066185776904,57.48146482031662,73.04455691265589,0.03220247168901125,-0.2667797079024119,-0.7511215594671086,-0.5109621556690573,20.203968340343014,0.4099998474121076,0.6204546138072562,0.17712492942809988,-0.4851247074780911,0.8393745663342909,-0.15399988902499473,0.5082497478811945,0.4850006103515625,24.806160288142507,-42.54977464128473,0.3311248184530954,10,0.11750030517578125,-0.7574996948242188,-1.1112496852874756,-0.497499942779541,0.09000015258789062,0,-0.016717345712741083,1.5526303901540148,13.345000267028807,1.0335181005841374,13.297499656677244,1.0281750679661728,13.412500381469727,-0.016717345712741083
5831,2010-10-05,13.4975004196167,13.602499961853027,13.350000381469727,13.364999771118164,3822400.0,0.02564594043448709,-2.1076980861889867,-0.7464834893242067,64.30348636389522,70.98845682813862,-0.25401906250142403,-0.5288092841670782,-1.078506854088488,-0.8610283498453697,21.706694299336277,0.44250011444091797,0.5874159694538257,0.44950046539306676,-0.1385374666583452,1.0375383974444787,0.15548149936736166,0.7435194314187719,0.1354000282287604,75.61984838955279,10.268291739251922,0.2940189660257056,10,-0.2200002670288086,-1.0950002670288086,-1.5400002002716064,-0.9262504577636719,-0.1375007629394549,1,-0.01648459301124028,1.0372655502165702,13.15999984741211,1.5526303901540148,13.345000267028807,1.0335181005841374,13.297499656677244,-0.01648459301124028
5832,2010-10-06,13.489999771118164,13.595000267028807,13.385000228881836,13.482500076293945,2676800.0,-0.0005557064838193071,-1.0740807022831562,0.05660119334662473,68.4768011156079,70.32315201997994,-0.19752927433363787,-0.4610698983488817,-1.0541607597205314,-0.86099535003952,22.853309347029878,0.21000003814697088,0.5180255288762119,0.3887498378753662,-0.15279178666868098,0.9302914624194134,0.11797902560334173,0.6595206501473907,0.13104266700744738,74.38007279445262,7.01572808096887,0.270770812272024,10,-0.16749954223632812,-1.0874996185302734,-1.554999589920044,-0.9187498092651367,-0.14999961853027344,2,-0.013713822763619654,-2.1076980861889867,13.4975004196167,1.0372655502165702,13.15999984741211,1.5526303901540148,13.345000267028807,-0.013713822763619654
5833,2010-10-07,13.422499656677244,13.5600004196167,13.302499771118164,13.522500038146973,2967200.0,-0.005003715017507737,1.9428453095879064,-13.333926754832383,64.4294985854913,68.77957943703004,-0.06866418743923042,-0.3448986975400299,-0.9682373699666886,-0.8013912960365364,23.643581240508187,0.25750064849853516,0.4563008499142498,0.2791247367858869,-0.2211971270183124,0.7794466005900862,0.028963804883787247,0.5292856686879865,0.18692193192291562,67.99994574652746,0.01947130027622279,0.2501609319020995,10,-0.09999942779540838,-0.8862495422363263,-1.5268747806549055,-0.8612499237060529,-0.33999919891357244,3,0.0011175521479931394,-1.0740807022831562,13.489999771118164,-2.1076980861889867,13.4975004196167,1.0372655502165702,13.15999984741211,0.0011175521479931394
5834,2010-10-08,13.630000114440918,13.692500114440918,13.357500076293945,13.462499618530273,3152800.0,0.015459151653652636,1.2905946679099733,-1.6749985694939526,65.1773831418719,67.28243454176791,-0.260003844772303,-0.5075379753224265,-1.1552488853964356,-1.0113502340998437,24.282525744328495,0.33500003814697266,0.4233959644565264,0.44162516593933177,-0.06401755601757309,0.9472678878962366,0.18880380496088023,0.6944465269177833,-0.5900001525878906,90.42145817865055,24.72783302786293,0.25282136097845226,10,-0.283750057220459,-0.9025001525878906,-1.7850003242492676,-1.0687503814697266,-0.4700002670288086,4,-0.014306653938881309,1.9428453095879064,13.422499656677244,-1.0740807022831562,13.489999771118164,-2.1076980861889867,13.4975004196167,-0.014306653938881309
5835,2010-10-11,13.6875,13.729999542236328,13.520000457763672,13.6274995803833,3626800.0,0.00421862693149655,1.896549002584795,0.3582103998587997,68.02094030383535,66.09459720188673,-0.272038951281921,-0.5306139760725443,-1.192055785070675,-1.0697617403988122,24.562772010408477,0.20999908447265625,0.43017675251689447,0.46000003814697266,-0.0736395290821541,0.9936396053760994,0.19318025453240928,0.726819821761536,-0.6344500350952149,90.05858128878835,24.409285098329505,0.2668197836145635,10,-0.30250024795532227,-0.7625002861022949,-1.817500114440918,-1.21875,-0.8824996948242205,0,-0.028675793512771164,1.2905946679099733,13.630000114440918,1.9428453095879064,13.422499656677244,-1.0740807022831562,13.489999771118164,-0.028675793512771164
5836,2010-10-12,13.010000228881836,13.4375,12.86750030517578,13.385000228881836,13668000.0,-0.04949770017301658,1.3750009934117011,-6.249956290232854,49.31102739144833,63.24442920989026,0.37602641662718383,0.1633327167588643,-0.5088042784288955,-0.38494752523681086,24.16727236779713,0.8199996948242205,0.3767968087528022,-0.22262473106384206,-0.7451780088673754,0.29992854673969127,-0.48390136996560784,0.038651907837923716,0.7199993133544922,16.521744899358417,-48.69770373692531,0.26127663890176667,10,0.28874969482421875,-0.06125068664550781,-1.0875003337860107,-0.7287502288818359,-0.122500419616701,1,0.018447330276395446,1.896549002584795,13.6875,1.2905946679099733,13.630000114440918,1.9428453095879064,13.422499656677244,0.018447330276395446
5837,2010-10-13,13.1875,13.265000343322756,13.012499809265135,13.09000015258789,6638400.0,0.013643333435469085,1.0,-0.2599995930989583,53.80997512015571,61.7365027122462,0.18243936494548052,0.007066334862781076,-0.679418903892536,-0.558577077070165,23.99816073219113,0.25500011444091975,0.3356521818071876,-0.05837497711181605,-0.560872205774503,0.44412225155087093,-0.30962359144315954,0.19287363721952744,0.5424995422363281,37.10144671139646,-29.812677490200073,0.2512486143313433,10,0.11124992370605469,-0.2037501335144043,-1.2650001049041748,-0.942500114440918,-0.18000030517577947,2,0.013080542686426,1.3750009934117011,13.010000228881836,1.896549002584795,13.6875,1.2905946679099733,13.630000114440918,0.013080542686426
5838,2010-10-14,13.177499771118164,13.279999732971193,13.085000038146973,13.204999923706055,4802800.0,-0.0007583111948311627,1.1971824932033588,-0.2820532884698149,46.19565149786854,59.689580926721206,0.19403206627364078,0.049949642897896496,-0.6703254818059374,-0.5416118993879593,23.78053126227436,0.19499969482422053,0.2741544924497692,-0.08762521743774343,-0.5444117235752355,0.3691612886997486,-0.31601847050649035,0.14076803563100349,0.5352497863769532,35.94199885890707,-27.209478102737123,0.22839325306874642,10,0.12125015258789062,-0.07124996185302734,-1.249999761581421,-0.9899997711181641,-0.05999946594238459,3,0.01233165504019862,1.0,13.1875,1.3750009934117011,13.010000228881836,1.896549002584795,13.6875,0.01233165504019862
5839,2010-10-15,13.024999618530273,13.31999969482422,12.917499542236328,13.31999969482422,7411600.0,-0.011572768373112274,1.7288138880806696,10.727215980025033,45.89632108676739,58.40234273410463,0.3311952636782358,0.22501247854293638,-0.5214094452512299,-0.3832822196951948,23.730581491265113,0.4025001525878924,0.2203237733785297,-0.24712533950805593,-0.6832063198815703,0.18895564086545846,-0.4651658296948131,-0.029084849321298734,0.6708449539184578,18.260806107059466,-43.51264306900306,0.21804049018675706,10,0.27375030517578125,0.13000011444091797,-1.0643746852874756,-0.8374996185302734,0.19250011444091975,4,0.004414651893854371,1.1971824932033588,13.177499771118164,1.0,13.1875,1.3750009934117011,13.010000228881836,0.004414651893854371
5840,2010-10-18,12.97249984741211,13.095000267028807,12.925000190734865,13.005000114440918,2677600.0,-0.004030692718291817,-1.6666766397642545,0.11017036821517406,38.80423471137807,55.56909255049161,0.39593828443796397,0.285868165535085,-0.47269415891744515,-0.3242808981178129,23.380914878213932,0.17000007629394176,0.18764060164773433,-0.2956251144409183,-0.741544964840104,0.15029473595826737,-0.5185850396405112,-0.07266518924132548,0.7067778396911635,18.420982184685244,-37.762295286033044,0.2229599251995929,10,0.3262500762939453,0.24749994277954102,-0.9749999046325684,-0.7874999046325684,0.1900005340576172,0,0.014453652126070748,1.7288138880806696,13.024999618530273,1.1971824932033588,13.177499771118164,1.0,13.1875,0.014453652126070748
5841,2010-10-19,12.917499542236328,13.052499771118164,12.792499542236328,12.864999771118164,5096800.0,-0.00423976148180516,-1.63291065892783,-1.6153643005956748,38.48837095831254,52.237044755236575,0.40232178330104773,0.35244065374697087,-0.42388795823458025,-0.2707769384258434,23.086959848617354,0.26000022888183594,0.1558334050909007,-0.3465003967285156,-0.8042335550530417,0.11123276159601048,-0.5753669758907787,-0.11763381756625257,0.7455425972283951,23.69667560980893,-27.451427349429782,0.22886657916226297,10,0.34375,0.30250024795532227,-0.8437495231628418,-0.7324995994567871,0.5800008773803711,1,-0.008709056787090219,-1.6666766397642545,12.97249984741211,1.7288138880806696,13.024999618530273,1.1971824932033588,13.177499771118164,-0.008709056787090219
5842,2010-10-20,13.100000381469727,13.147500038146973,12.954999923706055,12.967499732971193,2672000.0,0.014128186235786266,-1.4444417533045515,2.5238328792006928,45.54681038920606,50.13896828898265,0.17732987789282184,0.18368942171002445,-0.6048677116641947,-0.45005562873651783,22.122218236082958,0.23000049591064453,0.15293122201551768,-0.1667495727539059,-0.6195774065231152,0.2860782610153034,-0.39316348963851055,0.059664344130698765,0.5282200541058604,58.2939810964628,6.241419861767888,0.22641391688460435,10,0.16124916076660156,0.11999940872192383,-0.9581255912780762,-0.9150004386901855,0.4049997329711914,2,-0.016221417253176496,-1.63291065892783,12.917499542236328,-1.6666766397642545,12.97249984741211,1.7288138880806696,13.024999618530273,-0.016221417253176496
5843,2010-10-21,13.225000381469727,13.279999732971193,13.039999961853027,13.137499809265135,3257200.0,0.00954198445496357,1.430386348162394,0.6603784449067066,47.38562675437416,48.16210646814957,0.023879624070199057,0.08178472295191952,-0.7089706973968735,-0.5680002210631958,21.136817171038157,0.23999977111816584,0.10634515011048151,-0.053749608993530984,-0.48745621675702466,0.3799569987699627,-0.2706029128752778,0.16310369488821586,0.36979121837229023,81.99065670627174,28.875501911503044,0.21685330388174656,10,0.03624916076660156,0.0024995803833007812,-0.999375581741333,-1.0400004386901855,0.26999950408935547,3,-0.016446176209586993,-1.4444417533045515,13.100000381469727,-1.63291065892783,12.917499542236328,-1.6666766397642545,12.97249984741211,-0.016446176209586993
5844,2010-10-22,13.225000381469727,13.422499656677244,13.100000381469727,13.417499542236328,1988400.0,0.0,2.185187627156997,-2.1999760220596603,51.54029517766795,46.330923676353194,-0.04426620238798051,0.07562009769754141,-0.6878040252587709,-0.569335785284327,19.549942570990662,0.32249927520751775,0.04911035861934998,-0.04737462997436559,-0.48026428595738757,0.3855150260086564,-0.2638194579658766,0.1690701980171454,0.33769953606806347,68.65091439185127,11.461019156293524,0.21644482799151116,10,-0.1100006103515625,0.007499217987060547,-0.9100005626678467,-1.0400004386901855,0.1549997329711914,4,-0.008128549957894249,1.430386348162394,13.225000381469727,-1.4444417533045515,13.100000381469727,-1.63291065892783,12.917499542236328,-0.008128549957894249
5845,2010-10-25,13.154999732971193,13.392499923706055,13.145000457763672,13.317500114440918,3010800.0,-0.005293054554207477,-1.7123387889049142,0.8441615060688538,40.70555754542956,45.37476036012889,-0.06453029575006397,0.1485093394839243,-0.5945958694132898,-0.5018098331854794,17.877311295719224,0.2474994659423828,0.0015317995946944052,-0.11437525749206401,-0.5497635262630993,0.3210130112789713,-0.33206939187758167,0.10331887689345365,0.3768921695545391,57.53970236284167,2.570319923291258,0.21769413438551738,10,-0.04750013351440607,0.10624980926513494,-0.8281250000000018,-0.9699997901916522,0.5799999237060511,0,0.0047510453263903685,2.185187627156997,13.225000381469727,1.430386348162394,13.225000381469727,-1.4444417533045515,13.100000381469727,0.0047510453263903685
5846,2010-10-26,13.125,13.272500038146973,12.957500457763672,13.085000038146973,2386000.0,-0.0022804814580119626,-1.1355967271093237,-0.24615303355752233,40.214492154821365,43.864151141758406,-0.018441685893519022,0.16117607648648757,-0.5410169655155528,-0.46426538654008986,16.876380620392354,0.3149995803833008,-0.06945940299401165,-0.1281250000000007,-0.559368381196931,0.3031183811969296,-0.34374669059846674,0.08749669059846532,0.37731620811415567,36.3636734535679,-15.483231364952474,0.2156216905984655,10,-0.01750040054321289,0.13624954223632812,-0.7393748760223389,-0.940000057220459,1.1049995422363281,1,0.002857171921502921,-1.7123387889049142,13.154999732971193,2.185187627156997,13.225000381469727,1.430386348162394,13.225000381469727,0.002857171921502921
5847,2010-10-27,12.827500343322756,13.067500114440918,12.712499618530273,12.9975004196167,4781200.0,-0.022666640508742453,1.290329725772016,-4.2500059604701175,35.799547334994045,42.709028456994574,0.2487840554072509,0.4348993815584805,-0.23741601683466662,-0.1565632445188445,16.082689306443594,0.41250038146972656,-0.16595889813293674,-0.396374654769895,-0.8602272038448131,0.06747789430502316,-0.628300929307354,-0.1644483802324359,0.6464231981562865,16.19728431178999,-32.21812500809027,0.23192627453745868,10,0.23999929428100408,0.3937492370605451,-0.36687517166137873,-0.6425004005432147,1.6174993515014648,2,0.0522315383638019,-1.1355967271093237,13.125,-1.7123387889049142,13.154999732971193,2.185187627156997,13.225000381469727,0.0522315383638019
5848,2010-10-28,12.84000015258789,12.979999542236328,12.725000381469727,12.895000457763672,3068800.0,0.0009744540191449769,1.2666745786850226,0.3235310617195335,29.2105335806193,40.85505206742256,0.20492539718555491,0.407247264355167,-0.2412062331379765,-0.16147854385707205,14.867023703162019,0.25499916076660156,-0.17106253313027864,-0.3609998703002937,-0.8537857545058447,0.13178601390525735,-0.6073928124030683,-0.11460692819751905,0.5882379535142253,17.95782073341585,-24.105428834717166,0.24639294210277538,10,0.22749948501586914,0.38124942779541016,-0.23750019073486328,-0.5925002098083496,1.625,3,0.0517912736721422,1.290329725772016,12.827500343322756,-1.1355967271093237,13.125,-1.7123387889049142,13.154999732971193,0.0517912736721422
5849,2010-10-29,12.869999885559082,12.925000190734865,12.682499885559082,12.822500228881836,2087200.0,0.0023364277737289996,2.079363733795086,-0.8636253294492995,28.170896361981548,39.673570028600714,0.16832827243585413,0.3582023163119299,-0.2472999490491148,-0.18416125707204145,13.630333412991874,0.24250030517578303,-0.20490246206884066,-0.3072501182556149,-0.8163305914563139,0.20183035494508417,-0.5617903548559635,-0.052709881655266244,0.5152939112887225,26.408449285348745,-9.187820284589236,0.25454023660034913,10,0.18249988555908203,0.33624982833862305,-0.2349998950958252,-0.622499942779541,1.7700004577636737,4,0.04856254899436996,1.2666745786850226,12.84000015258789,1.290329725772016,12.827500343322756,-1.1355967271093237,13.125,0.04856254899436996
5850,2010-11-01,12.9399995803833,13.112500190734865,12.88249969482422,12.920000076293945,3358000.0,0.005438981775187424,-3.8421020930584553,0.4210452346055775,47.233176699594175,40.645215110965346,0.10419031989071392,0.28551413462308695,-0.29361862414291906,-0.25570338611148813,12.843233235513685,0.24250030517578303,-0.21507529625110955,-0.22625041007995605,-0.7462896998042492,0.2937888796443371,-0.48627005494210174,0.03376923478218963,0.3890707035614067,43.64400478453432,5.402162728703949,0.26001964486214635,11,0.11250019073486328,0.2662501335144043,-0.25999951362609863,-0.6474995613098145,1.6900005340576172,0,0.034003133564598054,2.079363733795086,12.869999885559082,1.2666745786850226,12.84000015258789,1.290329725772016,12.827500343322756,0.034003133564598054
5851,2010-11-02,13.274999618530273,13.282500267028807,12.967499732971193,13.042499542236328,3049600.0,0.025888720943609833,1.545444737288274,11.62529207000143,53.07555644945026,41.481742450992485,-0.19530361610848423,-0.07063107963845461,-0.5965269213828037,-0.5911517803446777,11.471056463888452,0.34250068664550604,-0.2050967128582908,0.11987466812133718,-0.3794339914084208,0.6191833276510952,-0.12977966164354093,0.3695289978862153,-0.5924997329711914,98.74989271170791,57.87023207260375,0.24965432976487875,11,-0.22249984741210938,-0.06874990463256836,-0.5949995517730713,-0.9824995994567871,1.2925004959106445,1,0.03465160462263728,-3.8421020930584553,12.9399995803833,2.079363733795086,12.869999885559082,1.2666745786850226,12.84000015258789,0.03465160462263728
5852,2010-11-03,13.30500030517578,13.335000038146973,13.057499885559082,13.279999732971193,3509600.0,0.002259938795299732,5.529412424687812,0.10752930753011261,54.419425984349786,42.26327569876755,-0.21586779930523647,-0.12142775632028524,-0.5834318560193434,-0.6225885442836212,10.086871691274926,0.2775001525878906,-0.17089560184980712,0.15912532806396307,-0.32052995151616237,0.6387806076440885,-0.08070231172609965,0.3989529678540258,-0.610500411987303,95.40234084969777,51.671624322111086,0.2398276397900624,11,-0.2525005340576154,-0.0987505912780744,-0.5887503623962385,-0.9800004959106428,1.4874992370605487,2,0.06952267687665636,1.545444737288274,13.274999618530273,-3.8421020930584553,12.9399995803833,2.079363733795086,12.869999885559082,0.06952267687665636
5853,2010-11-04,13.4375,13.4975004196167,13.28499984741211,13.475000381469727,4329200.0,0.009958638991738766,4.151500439265733,-1.4999809269504325,64.49912845266832,43.70314606265648,-0.352079386450324,-0.2664047531442808,-0.6674256006617636,-0.7615964221091645,9.164968725799701,0.21250057220458984,-0.12512568513274935,0.2908750057220466,-0.19064480956744667,0.7723948210115399,0.05011509807729908,0.5316349133667941,-0.717380101013184,92.6379901473221,43.79828031593976,0.24075990764474695,11,-0.3474998474121094,-0.23125028610229492,-0.7187502384185791,-1.1125001907348633,1.2825002670288068,3,0.07497672147529078,5.529412424687812,13.30500030517578,1.545444737288274,13.274999618530273,-3.8421020930584553,12.9399995803833,0.07497672147529078
5854,2010-11-05,13.4350004196167,13.5,13.369999885559082,13.482500076293945,2023600.0,-0.00018601528433870307,2.151536869848683,1.2666446264177813,66.84883172326295,46.60795430463797,-0.3538720710919758,-0.2943548292243481,-0.6121446421404713,-0.7665638300769277,7.840723660733659,0.13000011444091797,-0.10883670389486966,0.2981254100799564,-0.14884072888259858,0.7450915490425114,0.07464234059867891,0.5216084795612339,-0.6682376893920896,89.47375736684084,35.2666796586348,0.22348306948127777,11,-0.3437504768371582,-0.22875070571899414,-0.6100001335144043,-1.0325002670288086,1.3125,4,0.07666540385568354,4.151500439265733,13.4375,5.529412424687812,13.30500030517578,1.545444737288274,13.274999618530273,0.07666540385568354
5855,2010-11-08,13.295000076293945,13.442500114440918,13.2524995803833,13.40250015258789,2894400.0,-0.010420568585791545,1.02667236328125,2.263175858815026,62.95027154354514,49.134152014496166,-0.21447899286528482,-0.19527936187058614,-0.42368943404525083,-0.6369961077735926,6.187422323877069,0.1900005340576172,-0.1095112242506282,0.17775006294250417,-0.19587001193219677,0.5513701378172051,-0.009059974494846301,0.36456010037985465,-0.4695783644873046,61.50238105045594,3.2940074239522588,0.18681003743735053,11,-0.2037501335144043,-0.08875036239624023,-0.4549999237060547,-0.8924999237060547,1.489999771118164,0,0.10116587132835408,2.151536869848683,13.4350004196167,4.151500439265733,13.4375,5.529412424687812,13.30500030517578,0.10116587132835408
5856,2010-11-09,13.25,13.337499618530273,13.162500381469727,13.292499542236328,2717200.0,-0.003384736821038792,1.641504001842575,0.39534429836234275,55.681805045805284,51.34329176014185,-0.16749709866579288,-0.13847699210856135,-0.32274662422112144,-0.6046723693967344,6.351947723272905,0.17499923706054688,-0.12340424827887553,0.12074999809265208,-0.25378181064407457,0.4952818068293787,-0.06651590627571125,0.3080159024610154,-0.37061202513789127,43.502839470252916,-14.087682265409946,0.18726590436836354,11,-0.15875005722045898,-0.04375028610229492,-0.4099998474121094,-0.8474998474121094,1.5450000762939453,1,0.10415095203327684,1.02667236328125,13.295000076293945,2.151536869848683,13.4350004196167,4.151500439265733,13.4375,0.10415095203327684
5857,2010-11-10,13.359999656677244,13.399999618530273,13.162500381469727,13.2475004196167,2028000.0,0.00830186088130147,1.467535298488977,-2.647069383358723,55.17238859361099,54.22794231714093,-0.21681905268247803,-0.2475845825380194,-0.3758226326777123,-0.7270370155809172,6.605294669196296,0.23749923706054688,-0.10419042749339802,0.22212467193603302,-0.16576201639068167,0.6100113602627477,0.02818132777267479,0.41606801609939126,-0.4309627198041035,58.51836990737287,3.8484745053685003,0.1939433441633577,11,-0.2687497138977033,-0.15374994277953924,-0.5199995040893537,-0.9574995040893537,1.5250005722045916,2,0.09038177311330786,1.641504001842575,13.25,1.02667236328125,13.295000076293945,2.151536869848683,13.4350004196167,0.09038177311330786
5858,2010-11-11,13.34000015258789,13.362500190734865,13.125,13.227499961853027,2188000.0,-0.00149696890743245,2.0158703247330774,1.00000847716254,54.339617752608774,57.13557802721063,-0.13235430924441438,-0.2263940952697574,-0.31335184013326334,-0.7120599272206434,6.869669766807407,0.23750019073486506,-0.08060035048885439,0.19400014877319371,-0.20405579419880482,0.5920560917451922,-0.00502782271280644,0.39302812025919387,-0.3652861706646018,57.3333740234375,4.248902829181638,0.1990279714859996,11,-0.14875030517578125,-0.13375043869018555,-0.47749996185302734,-0.9375,1.557499885559082,3,0.10888301147182977,1.467535298488977,13.359999656677244,1.641504001842575,13.25,1.02667236328125,13.295000076293945,0.10888301147182977
5859,2010-11-12,13.082500457763672,13.287500381469727,12.967499732971193,13.267499923706055,2957200.0,-0.01930282547817397,1.8444453863433912,-1.6444369092527444,47.60332642062984,57.17670577399236,0.17708045299440123,0.037560015009594494,-0.02992383691217171,-0.4633663911484671,6.781545213645518,0.37250041961669744,-0.023833650651413407,-0.06637458801269602,-0.46157109263896245,0.3288219166135704,-0.26397284032582924,0.1312236643004372,0.4174995422363281,24.210659460240564,-27.140787524869125,0.19759825231313288,11,0.15124940872192383,0.1237492561340332,-0.15312528610229492,-0.6800003051757812,1.8849992752075213,4,0.12516718914337033,2.0158703247330774,13.34000015258789,1.467535298488977,13.359999656677244,1.641504001842575,13.25,0.12516718914337033
5860,2010-11-15,13.15999984741211,13.34000015258789,12.982500076293945,13.15999984741211,2954000.0,0.005923897338940831,-1.0140875339830864,-0.0,51.12179173676592,56.95962080591633,0.1498257112958452,-0.026532441981206745,-0.08320297532157994,-0.5438818532397978,6.61456355519329,0.3575000762939453,0.05073946947867114,0.001749801635742898,-0.3846271768492837,0.3881267801207695,-0.1914386876067713,0.1949382908782571,0.3293501472473146,44.5087087577091,-8.377608609274617,0.19318848924251364,11,0.07375001907348633,0.0462498664855957,-0.12312483787536621,-0.7337498664855957,1.739999771118164,0,0.12063074396743012,1.8444453863433912,13.082500457763672,2.0158703247330774,13.34000015258789,1.467535298488977,13.359999656677244,0.12063074396743012
5861,2010-11-16,12.80500030517578,13.13249969482422,12.734999656677244,13.0600004196167,4597200.0,-0.026975649418881975,-1.0126512292697294,-100.0,49.30447994745486,56.39129346848355,0.48181239545348475,0.3368787501839545,0.29706557488663954,-0.19491141745349516,6.336871369408126,0.42500019073486506,0.12101193011375777,-0.34762477874756037,-0.7516325497783267,0.05638299228320598,-0.5496286642629435,-0.1456208932321772,0.6739126842498795,10.526413911886197,-45.05926402158275,0.2020038855153833,11,0.3124995231628436,0.28624963760376154,0.34999942779541193,-0.3600006103515607,2.0625,1,0.1546270593555561,-1.0140875339830864,13.15999984741211,1.8444453863433912,13.082500457763672,2.0158703247330774,13.34000015258789,0.1546270593555561
5862,2010-11-17,12.887499809265135,12.920000076293945,12.725000381469727,12.779999732971193,3426000.0,0.0064427569014589015,1.2608580274214949,-0.4215687374479518,51.40739962101621,54.93665693163332,0.37309761695800425,0.25048548890458555,0.23389998457957795,-0.2827420821962914,6.409498538429864,0.19499969482421875,0.14505639822168703,-0.25450024604797505,-0.675168899953265,0.1661684078573149,-0.4648345730006209,-0.04416591909532919,0.5616566468505866,25.490113947285003,-33.415401061470014,0.21033432695264506,11,0.22500038146972834,0.20375013351440607,0.23624992370605646,-0.4425001144409162,2.045000076293947,2,0.1480116620958134,-1.0126512292697294,12.80500030517578,-1.0140875339830864,13.15999984741211,1.8444453863433912,13.082500457763672,0.1480116620958134
5863,2010-11-18,13.00749969482422,13.237500190734865,13.0,13.022500038146973,4186400.0,0.009311339463439872,-14.833486982229829,-0.13953797838929985,53.8677923707012,53.49431922579313,0.20750953873745104,0.11948139542268521,0.13003017621508484,-0.40068334307094666,6.569484743080614,0.3500003814697301,0.13776673077187063,-0.12362532615661515,-0.5464992076148292,0.2992485553015989,-0.33506226688572127,0.08781161457249098,0.398207396812742,45.934864795293635,-16.375699155856935,0.21143694072910696,11,0.07625055313110174,0.08375024795532049,0.13375020027160467,-0.5625000000000018,1.9075002670288068,3,0.14433984840335512,1.2608580274214949,12.887499809265135,-1.0126512292697294,12.80500030517578,-1.0140875339830864,13.15999984741211,0.14433984840335512
5864,2010-11-19,13.11750030517578,13.142499923706055,12.899999618530273,13.024999618530273,3360000.0,0.008456706740906483,2.4035148773273014,-6.166571301418375,54.88310591173711,52.59796748892557,0.05334505801977407,0.001069023317805673,0.03293475114364419,-0.5067672326546298,6.753329950161283,0.24250030517578125,0.12731615604148772,-0.008249711990357511,-0.4288260720253838,0.4123266480446688,-0.21853789200786977,0.20203846802715475,0.24736438385114923,63.82114955789784,-0.8154708244130262,0.21028818001751304,11,-0.055000305175779474,-0.026250362396238458,0.08499956130981623,-0.6725006103515607,1.8774995803833026,4,0.13569656501314187,-14.833486982229829,13.00749969482422,1.2608580274214949,12.887499809265135,-1.0126512292697294,12.80500030517578,0.13569656501314187
5865,2010-11-22,13.217499732971193,13.2475004196167,12.960000038146973,13.012499809265135,2996800.0,0.00762336005099673,1.1698035800398743,2.2161989401407083,48.18325520122414,51.76479528397211,-0.06571447786980578,-0.09908829110186623,-0.058373054660672,-0.6007517275719767,6.879974864469875,0.28750038146972656,0.0896141090249607,0.08862471580505549,-0.3337914936183086,0.5110409252284196,-0.12258338890662657,0.29983282051673754,0.10897309760230378,94.25824220953125,32.534830398911424,0.2112081047116818,11,-0.15499973297119318,-0.12624979019165217,0.009375095367429864,-0.7725000381469744,1.8100004196166974,0,0.132400229646656,2.4035148773273014,13.11750030517578,-14.833486982229829,13.00749969482422,1.2608580274214949,12.887499809265135,0.132400229646656
5866,2010-11-23,13.162500381469727,13.170000076293945,12.970000267028807,13.06999969482422,3377600.0,-0.004161101010977886,2.7209240432214097,0.4512230296150711,45.56764369814113,50.697601406697686,-0.02730346685736862,-0.043358467794973876,0.004777411959594247,-0.5376011307343838,6.904482347552446,0.24749946594238637,0.04435772513164338,0.031750345230102894,-0.3909262741868069,0.4544269646470127,-0.17958796447835113,0.24308865493855691,0.12788410215754453,83.73205130311145,25.183660583285032,0.21133830970845463,11,-0.11875009536743164,-0.07125043869018555,0.09687447547912598,-0.7175006866455078,1.8149995803833008,1,0.13200373688168043,1.1698035800398743,13.217499732971193,2.4035148773273014,13.11750030517578,-14.833486982229829,13.00749969482422,0.13200373688168043
5867,2010-11-24,13.4975004196167,13.567500114440918,13.229999542236328,13.229999542236328,3871600.0,0.025451094278301944,-1.5233604877092284,2.8918799100975874,51.657473264138254,50.39958535242318,-0.38079223726692923,-0.34318543631453835,-0.3184942721604269,-0.8608623670494779,6.628605775066329,0.4049997329711914,0.02057840670171629,0.3332503795623776,-0.09440275194036118,0.7609035110651163,0.1194238138110073,0.5470769453137478,-0.7725000381469727,89.51316212451334,33.81962508811236,0.2138265657513697,11,-0.35125017166137695,-0.3725004196166992,-0.25687575340270996,-1.0525007247924805,1.7149991989135742,2,0.1015002661950637,2.7209240432214097,13.162500381469727,1.1698035800398743,13.217499732971193,2.4035148773273014,13.11750030517578,0.1015002661950637
5868,2010-11-26,13.505000114440918,13.55500030517578,13.327500343322756,13.364999771118164,1824800.0,0.0005556358281952889,-1.1162866001605747,0.5233640528351664,51.92836973415822,50.880145720593006,-0.4050171995283147,-0.3144316422796898,-0.3097457191631303,-0.861969130393053,6.337820489801092,0.2274999618530238,0.013855428058546337,0.3075000762939446,-0.11740253308197879,0.732402685669868,0.0950487716059829,0.5199513809819063,-0.7631497383117676,90.63671107618674,37.596166239750005,0.21245130468796192,11,-0.3587498664855957,-0.38000011444091797,-0.2643754482269287,-1.0600004196166992,1.4499998092651367,4,0.10570157415931725,-1.5233604877092284,13.4975004196167,2.7209240432214097,13.162500381469727,1.1698035800398743,13.217499732971193,0.10570157415931725
5869,2010-11-29,13.494999885559082,13.545000076293945,13.25,13.375,2867200.0,-0.0007404834355493328,1.6818156202993666,0.8571399377388438,55.93472439888682,51.41491601638422,-0.369172983656048,-0.26899891162365286,-0.286260472158796,-0.8495210945795044,5.793203181335718,0.2950000762939453,-0.0010521066703397253,0.26624984741210866,-0.14906085167165628,0.6815605464958736,0.05859449787022619,0.47390519695399114,-0.7366365146636955,88.06580744415315,34.60455482113426,0.20765534954188264,11,-0.34874963760375977,-0.36999988555908203,-0.2506251335144043,-1.0500001907348633,1.5250005722045898,0,0.10522416364104448,-1.1162866001605747,13.505000114440918,-1.5233604877092284,13.4975004196167,2.7209240432214097,13.162500381469727,0.10522416364104448
5870,2010-11-30,13.380000114440918,13.529999732971193,13.27750015258789,13.3100004196167,4079600.0,-0.008521657806105254,-2.740728182087934,0.583331346509946,53.70371477307122,51.90371988589715,-0.24550143765332244,-0.12579481612040766,-0.16423379547120653,-0.7361902345525202,5.950564822448181,0.25249958038330256,-0.01731234537989046,0.12925004959106445,-0.2678748478763815,0.5263749470585104,-0.06931239914265852,0.3278124983247874,-0.6054540086746201,68.61923884799315,13.324188923196097,0.19856244873372297,11,-0.2337498664855957,-0.25500011444091797,-0.20625042915344238,-0.9350004196166992,1.4624996185302752,1,0.12070252296747808,1.6818156202993666,13.494999885559082,-1.1162866001605747,13.505000114440918,-1.5233604877092284,13.4975004196167,0.12070252296747808
5871,2010-12-01,13.734999656677244,13.904999732971193,13.5625,13.582500457763672,4720000.0,0.02653210307922027,-2.558436668631831,2.178569482288803,59.375017881427524,52.78901080372062,-0.5081441711338996,-0.46859019546897507,-0.5062439433916222,-1.093006805879126,6.9421346834291295,0.5249996185302752,0.0065699446865661315,0.46124958992004217,0.008784179908101208,0.9137149999319831,0.2350168849140708,0.6874822949260135,-0.9445944707374547,74.81481062859083,19.104304988371595,0.2262327050059707,12,-0.3324999809265119,-0.4412498474121076,-0.5506250858306867,-1.2899999618530256,1.0850000381469762,2,0.09410269590231102,-2.740728182087934,13.380000114440918,1.6818156202993666,13.494999885559082,-1.1162866001605747,13.505000114440918,0.09410269590231102
5872,2010-12-02,14.229999542236328,14.229999542236328,13.6850004196167,13.6850004196167,4210000.0,0.03603930818581724,1.0,3.5737835116661976,67.97981059038489,54.357012828129925,-0.8858393067657317,-0.9388749063068111,-0.9836853884536438,-1.5782616699084002,8.066447115822003,0.5449991226196289,0.03322010661462116,0.909999513626099,0.28708635722275133,1.5329126700294466,0.5985429354244243,1.2214560918277737,-1.3950105744152825,100.0,42.65674298435335,0.3114565782016741,12,-0.6649999618530273,-0.773749828338623,-1.0456249713897705,-1.7849998474121094,0.5750007629394513,3,0.052529897657271896,-2.558436668631831,13.734999656677244,-2.740728182087934,13.380000114440918,1.6818156202993666,13.494999885559082,0.052529897657271896
5873,2010-12-03,14.44499969482422,14.4975004196167,14.1274995803833,14.19499969482422,5401600.0,0.015108936015756358,1.0845032585978298,0.45871633480496893,78.00618507067581,56.92624384578977,-0.9783726303986597,-1.1325943481424403,-1.1763324741867809,-1.7836046980059148,8.899120117712284,0.37000083923339844,0.10149759588481366,1.0746246814727805,0.274076970813546,1.875172392132015,0.6743508261431632,1.4748985368023977,-1.5263100925382584,95.79152648232296,32.84208833820464,0.40027385532961707,12,-0.7162494659423846,-0.8549995422363299,-1.3006250858306903,-2.0000000000000018,0.40500068664550604,4,0.05313256766499319,1.0,14.229999542236328,-2.558436668631831,13.734999656677244,-2.740728182087934,13.380000114440918,0.05313256766499319
5874,2010-12-06,14.46500015258789,14.5625,14.307499885559082,14.47249984741211,3932000.0,0.0013845938515897327,1.720001220703125,-0.029998779296875,77.47371269925777,60.18073912334906,-0.8796316855132886,-1.1293770687937688,-1.1851340320554318,-1.7896620638063379,9.809024103646635,0.25500011444091797,0.1685382698015232,1.0431251525878906,0.10446465056602605,1.9817856546097552,0.5737949015769583,1.512455403598823,-1.4200056849154699,92.41246233542623,26.009667274297087,0.4693302510109321,12,-0.6987500190734863,-0.8425002098083496,-1.3206255435943604,-2.020000457763672,0.2299995422363299,0,0.033874854196285664,1.0845032585978298,14.44499969482422,1.0,14.229999542236328,-2.558436668631831,13.734999656677244,0.033874854196285664
5875,2010-12-07,14.640000343322756,14.792499542236328,14.59000015258789,14.65250015258789,5089200.0,0.012098181050040013,-2.599983045818675,1.666709053916345,91.79956926047396,65.31761974138605,-0.9293625269122661,-1.2632122762452607,-1.3422382003311046,-1.9410974074234222,11.358180227164876,0.3274993896484375,0.23405322873541223,1.1508753299713153,0.06873051763357019,2.2330201423090603,0.6098029238024427,1.6919477361401878,-1.4432553224175777,87.6016865310124,13.547171934420362,0.5410724061688726,12,-0.6287508010864276,-0.8812503814697283,-1.5106256008148211,-2.195000648498537,0.0625,1,0.025956291361306727,1.720001220703125,14.46500015258789,1.0845032585978298,14.44499969482422,1.0,14.229999542236328,0.025956291361306727
5876,2010-12-08,14.630000114440918,14.682499885559082,14.547499656677244,14.612500190734865,2287600.0,-0.0006830757272761057,1.2040949785909203,-1.4000152590219535,91.04830962588986,69.69437933713623,-0.770312771495206,-1.2063765213005055,-1.3216650756981636,-1.9074709960273744,13.260931594262848,0.1350002288818377,0.29730358384194844,1.0718750953674316,-0.11681040897519601,2.2605605997100593,0.4775323431961187,1.6662178475387446,-1.2417645509760025,85.32735381216003,4.917863676396465,0.5943427521713135,12,-0.6087503433227539,-0.8712501525878906,-1.5006253719329834,-2.185000419616699,0.3424997329711914,2,0.014524922547370478,-2.599983045818675,14.640000343322756,1.720001220703125,14.46500015258789,1.0845032585978298,14.44499969482422,0.014524922547370478
5877,2010-12-09,14.567500114440918,14.68000030517578,14.50749969482422,14.63249969482422,2862800.0,-0.0042720437123106025,1.1562468335191036,-3.714277929155792,87.77241493015532,73.67705102558034,-0.6035404033723726,-1.1054524206529344,-1.2478915416064673,-1.8237037965959733,14.974650627825032,0.17250061035155895,0.374752623678166,0.9490000724792473,-0.3174333272084251,2.2154334721669198,0.315783372635412,1.5822167723230827,-1.0107528735234332,66.16549763875962,-17.836255619321975,0.6332166998438362,12,-0.5462503433227539,-0.8087501525878906,-1.4381253719329834,-2.122500419616699,0.6700000762939471,3,0.01733307557231445,1.2040949785909203,14.630000114440918,-2.599983045818675,14.640000343322756,1.720001220703125,14.46500015258789,0.01733307557231445
5878,2010-12-10,14.792499542236328,14.837499618530273,14.55500030517578,14.604999542236328,2547200.0,0.015445301254699562,1.036029967695387,-2.8846340067783887,88.41744192862825,77.28624186221828,-0.7003512905573857,-1.2817719323601935,-1.4550631021575455,-2.0228780038975387,17.024910503787932,0.28249931335449396,0.4770342145542319,1.1013745307922367,-0.2607854648090804,2.4635345263935537,0.42029453299157815,1.7824545285928952,-1.0874620251605815,91.50941528938633,4.7502674552526685,0.6810799978006584,12,-0.7349996566772461,-1.0112495422363281,-1.6631247997283936,-2.3474998474121094,0.14750003814697266,4,0.0008450744178669645,1.1562468335191036,14.567500114440918,1.2040949785909203,14.630000114440918,-2.599983045818675,14.640000343322756,0.0008450744178669645
5879,2010-12-13,14.720000267028807,14.84000015258789,14.6274995803833,14.829999923706055,3390400.0,-0.0049010834849456675,2.2692366944210103,-0.5866648356119887,84.90131844197161,80.75264226987387,-0.48702807361815026,-1.1386862634792596,-1.3667421565438698,-1.930221560551045,18.765341248226758,0.21250057220458984,0.5496539563573695,0.9470002651214582,-0.4573253432174731,2.3513258734603895,0.24483746095199344,1.649163069290923,-0.8564180557494261,63.909858540893914,-20.996008786021825,0.7021628041694656,12,-0.5187501907348615,-0.9374999999999982,-1.571875333786009,-2.275000572204588,0.25,0,0.00883152935344067,1.036029967695387,14.792499542236328,1.1562468335191036,14.567500114440918,1.2040949785909203,14.630000114440918,0.00883152935344067
5880,2010-12-14,14.7475004196167,14.850000381469727,14.647500038146973,14.75,2572000.0,0.0018682168538739496,1.0,0.022723528952775268,87.2941352817917,83.85476642546989,-0.3354219341920963,-1.0974222733425325,-1.3718108470492165,-1.9391559758206967,20.818560476223485,0.2025003433227539,0.6303279544015812,0.8951253890991211,-0.5423792791946589,2.332630057392901,0.1763730549522311,1.613877723246011,-0.7276913377279577,70.07306383618538,-14.36242196278593,0.7187523341468899,12,-0.48000001907348633,-0.9600000381469727,-1.5987505912780762,-2.3025007247924805,0.12999916076660156,1,-0.003559974456596282,2.2692366944210103,14.720000267028807,1.036029967695387,14.792499542236328,1.1562468335191036,14.567500114440918,-0.003559974456596282
5881,2010-12-15,14.78499984741211,14.9975004196167,14.729999542236328,14.767499923706055,2919600.0,0.002542764992603752,-4.783759820195064,-7.001144601297215,85.22573268603436,85.77097999165319,-0.2327965919871886,-1.031884685787258,-1.396860894796884,-1.9600382809681527,22.22086654673804,0.2675008773803711,0.7140195417981552,0.8336248397827148,-0.5725471766041714,2.239796856169601,0.1305388315892717,1.536710847976158,-0.6157563315987904,56.63260043246131,-26.0386173616045,0.7030860081934427,12,-0.22249984741210938,-0.9237494468688965,-1.6362500190734863,-2.3400001525878906,0.21500015258789062,2,-0.0055799462252814624,1.0,14.7475004196167,2.2692366944210103,14.720000267028807,1.036029967695387,14.792499542236328,-0.0055799462252814624
5882,2010-12-16,14.795000076293945,14.8774995803833,14.697500228881836,14.767499923706055,3848000.0,0.0006763766645276892,-1.1492518618050969,1.5714441416893732,85.24592043433361,86.57539503205962,-0.1723473065563681,-0.9398386006242951,-1.3937970555353054,-1.9499212717779333,23.607424191481194,0.17999935150146484,0.821947778330756,0.7482500553131111,-0.6121069967936901,2.108607107419912,0.06807152925971138,1.4284285813665107,-0.4601051797199496,54.23722238386208,-26.29345720638573,0.6801785260534003,12,-0.1424999237060547,-0.9337496757507324,-1.6462502479553223,-2.3500003814697266,0.015000343322753906,3,0.011997280851831382,-4.783759820195064,14.78499984741211,1.0,14.7475004196167,2.2692366944210103,14.720000267028807,0.011997280851831382
5883,2010-12-17,14.885000228881836,14.984999656677244,14.8125,14.88249969482422,6151600.0,0.006083146476768109,-1.4210491092342243,0.09092800665827915,86.38746461791328,87.5658119119102,-0.2160943399874018,-0.9296318764410394,-1.4672419141951352,-2.0180786588277044,26.25668746225591,0.189999580383299,0.9011779121952834,0.7443751811981194,-0.5724459893037803,2.061196351700019,0.08596459594716954,1.4027857664490693,-0.41758422769929915,69.59461201008314,-9.570540266455268,0.6584105852509496,12,-0.13250017166137695,-1.023749828338623,-1.736250400543213,-2.440000534057617,-0.017499923706056464,4,0.023681555689133438,-1.1492518618050969,14.795000076293945,-4.783759820195064,14.78499984741211,1.0,14.7475004196167,0.023681555689133438
5884,2010-12-20,14.897500038146973,14.982500076293945,14.84749984741211,14.975000381469727,2341200.0,0.0008397587553194974,1.9189322940830782,-30.993516399716906,91.97789268189716,87.58562562540168,-0.17968841550223402,-0.8452790356926414,-1.469389229744296,-2.0088005261591597,28.827251314717184,0.13500022888183594,0.9185474735764565,0.6678750038146966,-0.5973889409084201,1.9331389485378132,0.03524303145313823,1.3005069761762549,-0.3240671532776034,71.42849357769168,-8.695946799726897,0.632631972361558,12,-0.14499998092651367,-1.0362496376037598,-1.6987502574920654,-2.452500343322754,0.10499954223632812,0,0.002852796920792322,-1.4210491092342243,14.885000228881836,-1.1492518618050969,14.795000076293945,-4.783759820195064,14.78499984741211,0.002852796920792322
5885,2010-12-21,14.967499732971193,15.012499809265135,14.890000343322756,14.970000267028807,2798400.0,0.004698754465177091,1.8000000000000325,0.03226481264992647,90.47621732136666,87.52205981378799,-0.22165641689251814,-0.8194653402448839,-1.5298632590625996,-2.0568332392976334,31.749342867162987,0.12249946594237926,0.894974145709913,0.6503746986389185,-0.5610774514566987,1.8618268487345357,0.04464862359110988,1.2561007736867271,-0.3092533411523579,85.71424246369325,4.715005118113595,0.6057260750478088,12,-0.20749998092651545,-1.0987496376037615,-1.7474999427795428,-2.388750076293947,-0.5275001525878924,1,0.00016706424601475867,1.9189322940830782,14.897500038146973,-1.4210491092342243,14.885000228881836,-1.1492518618050969,14.795000076293945,0.00016706424601475867
5886,2010-12-22,14.899999618530273,15.037500381469727,14.864999771118164,14.975000381469727,268000.0,-0.004509778897288208,-1.3793112520059982,29.993897787990747,80.59362997413291,86.72441704089661,-0.12497123815410482,-0.6483639212134342,-1.4315842535894987,-1.9712479879755023,34.829347878069974,0.1725006103515625,0.8731776958129096,0.4959996223449714,-0.6115645132655168,1.6035637579554596,-0.05778244546027267,1.0497816901502155,-0.17090254322217824,59.55861728505874,-18.2507462864993,0.5537820678052442,12,-0.10374927520751953,-1.0187492370605469,-1.679999828338623,-2.153749942779541,-0.38499927520751775,2,-0.0015100697129543095,1.8000000000000325,14.967499732971193,1.9189322940830782,14.897500038146973,-1.4210491092342243,14.885000228881836,-0.0015100697129543095
5887,2010-12-23,14.86750030517578,14.942500114440918,14.802499771118164,14.850000381469727,1148800.0,-0.002181162025942318,-1.4888696743129377,-0.23332994252578884,73.15075708803244,85.02811872527487,-0.05078193222614047,-0.5354162028613274,-1.3737713236221527,-1.9211878523771215,36.65980648344041,0.1400003433227539,0.8045233862006356,0.3950003147125223,-0.6438313228925647,1.4338319523176093,-0.12441550409002033,0.9144161335150649,-0.07672256863535765,27.659729887668878,-45.897343692072184,0.5194158188025434,12,-0.0350003242492658,-0.9862499237060529,-1.7631254196166974,-1.9425005912780744,0.0024995803833025576,3,0.008912035789775175,-1.3793112520059982,14.899999618530273,1.8000000000000325,14.967499732971193,1.9189322940830782,14.897500038146973,0.008912035789775175
5888,2010-12-27,14.932499885559082,14.982500076293945,14.625,14.779999732971193,2092800.0,0.0043719239313333436,1.831677783401192,8.714332425068903,74.41257996691229,83.86270333915715,-0.10486130696723883,-0.5143591535338707,-1.4118576880615006,-1.971942398629725,38.23103196458988,0.3575000762939453,0.7425208479806269,0.388624906539917,-0.5627972065631148,1.3400470196429488,-0.08708615001159892,0.8643359630914329,0.10500049591064453,74.54535786451133,3.2340139588968526,0.4757110565515159,12,-0.10124969482421875,-0.963749885559082,-1.8306248188018799,-1.983750343322754,-0.19499969482421697,0,-0.008203547087306529,-1.4888696743129377,14.86750030517578,-1.3793112520059982,14.899999618530273,1.8000000000000325,14.967499732971193,-0.008203547087306529
5889,2010-12-28,14.914999961853027,14.962499618530273,14.854999542236328,14.922499656677244,1731200.0,-0.0011719352981865994,1.4571553133514987,-0.049178277509556924,67.18753352772423,81.62863647759409,-0.06346590226022819,-0.40582886220138903,-1.362176718955718,-1.9405936826218824,40.20269934002018,0.10750007629394531,0.695557376792566,0.3001249790191647,-0.5253246856836746,1.125574643722004,-0.11259985333225409,0.7128498113705835,0.1142504119873049,70.30295604085653,1.0087643444485224,0.41272483235141927,12,-0.08374977111816406,-0.9462499618530273,-1.8274998664855957,-1.9312500953674316,0.18249988555908203,1,-0.0031846903653190983,1.831677783401192,14.932499885559082,-1.4888696743129377,14.86750030517578,-1.3793112520059982,14.899999618530273,-0.0031846903653190983
5890,2010-12-29,14.994999885559082,15.0625,14.8774995803833,14.904999732971193,1704000.0,0.005363722689283534,-1.5517218699850044,-12.000508647001588,70.97707008324375,80.04545174395071,-0.11696622153425196,-0.378014426384258,-1.406710004236725,-2.005899509985131,42.3782020007632,0.18500041961669922,0.62551567347872,0.29937491416931117,-0.30336649771448165,0.902116326053104,-0.0019957917725861307,0.6007456201112085,-0.36999988555908203,84.57140241350446,16.590433890040288,0.3013707059418966,12,-0.15124988555908203,-0.9837498664855957,-1.9181249141693115,-1.8887500762939453,0.40000057220458984,2,0.0005001463742217993,1.4571553133514987,14.914999961853027,1.831677783401192,14.932499885559082,-1.4888696743129377,14.86750030517578,0.0005001463742217993
5891,2010-12-30,15.02750015258789,15.09749984741211,14.907500267028807,14.979999542236328,2230800.0,0.0021674069541079977,1.0266621907552274,0.5277836646463038,77.38104293705354,79.17157646647513,-0.12454788227954872,-0.3254025330555024,-1.4008616361454038,-2.024205787488942,43.62675285009102,0.18999958038330256,0.5708836679222458,0.26725015640258754,-0.15063273064912863,0.6851330434543037,0.05830871287673034,0.47619159992844473,-0.3937501525878915,85.18524498841462,16.273427085781023,0.20894144352585792,12,-0.16625022888183594,-0.9937500953674316,-1.9506251811981201,-1.8725004196166992,0.4674997329711914,3,-0.03909503019392191,-1.5517218699850044,14.994999885559082,1.4571553133514987,14.914999961853027,1.831677783401192,14.932499885559082,-0.03909503019392191
5892,2010-12-31,14.977499961853027,15.085000038146973,14.8774995803833,15.0024995803833,2024000.0,-0.003327246064027012,1.1842092054409477,-0.5263009958239641,63.90984668027128,76.67406336229269,-0.051336206246354266,-0.22823170532658743,-1.318186598748266,-1.957324090470287,44.14130269179681,0.20750045776367188,0.5067639243453144,0.17987494468689036,-0.16579547011642148,0.5255453594902022,0.0070397372852344375,0.3527101520885463,-0.32519996795654293,74.60319062189677,8.19663269767004,0.17283520740165628,12,-0.11625003814697266,-0.8137502670288086,-1.9099998474121094,-1.7712502479553223,0.6575002670288086,4,-0.0308796274216816,1.0266621907552274,15.02750015258789,-1.5517218699850044,14.994999885559082,1.4571553133514987,14.914999961853027,-0.0308796274216816
5893,2011-01-03,15.212499618530273,15.38249969482422,15.125,15.137499809265135,3795600.0,0.015690179087015865,-4.150023365154484,-3.000038147554813,79.75832521796232,75.3163336440777,-0.26261097924635735,-0.4245509804798431,-1.5211367478026734,-2.165042572524701,44.44368834791461,0.4049997329711932,0.46310712667539455,0.3764996051788323,0.02529365879296286,0.7277055515647017,0.20089663198589847,0.5521025783717661,-0.5423916304931637,67.77250670735653,1.0067531872132776,0.17560297319293436,1,-0.20874977111816406,-0.8962497711181641,-2.0768744945526123,-2.0062499046325684,0.4575004577636719,0,-0.02251436263334361,1.1842092054409477,14.977499961853027,1.0266621907552274,15.02750015258789,-1.5517218699850044,14.994999885559082,-0.02251436263334361
5894,2011-01-04,14.954999923706055,15.197500228881836,14.802499771118164,15.1875,6079600.0,-0.01692684971446501,2.128709879667329,-3.1000089009828495,59.81087001416755,71.90907283216669,0.004361480425627562,-0.13540163045728093,-1.2339189228877103,-1.881561924939076,44.053678165022994,0.4099998474121094,0.41173725584485865,0.0944999217987057,-0.21343266579417097,0.40243250939158237,-0.05946637199773264,0.24846621559514404,-0.2421484332617183,26.293133215165316,-38.39966730729056,0.15396629379643847,1,0.04874992370605469,-0.6387500762939453,-1.8193747997283936,-1.7487502098083496,0.8975000381469727,1,-0.014543613111386078,-4.150023365154484,15.212499618530273,1.1842092054409477,14.977499961853027,1.0266621907552274,15.02750015258789,-0.014543613111386078
5895,2011-01-05,15.020000457763672,15.225000381469727,14.8725004196167,14.899999618530273,3242400.0,0.004346408183832917,-3.0285885558583105,-0.5161324724972722,60.82953035235872,69.71306176308067,-0.058567666379390815,-0.17968644999103844,-1.265576616121642,-1.9187422344282083,43.28432594845806,0.35249996185302734,0.34750798260158966,0.1405004501342777,-0.15685882733695422,0.4378597276055096,-0.008179188601337373,0.28918008886989277,-0.2669700750565429,37.50012331997081,-27.04681984291497,0.14867963873561588,1,-0.0162506103515625,-0.6900005340576172,-1.8843753337860107,-1.8137507438659668,0.8199996948242188,2,0.0051597461575561,2.128709879667329,14.954999923706055,-4.150023365154484,15.212499618530273,1.1842092054409477,14.977499961853027,0.0051597461575561
5896,2011-01-06,14.842499732971193,15.017499923706055,14.807499885559082,15.0,3132800.0,-0.011817624459573906,1.181817281063755,-1.3124930461733937,51.8961945146006,67.35144369936603,0.12283652244728493,0.015336804065038123,-1.0551410382629474,-1.7140512579655685,42.55100181744756,0.21250057220458984,0.2676822936651142,-0.04762525558471431,-0.32172400219620734,0.22647349102677872,-0.18467462889046082,0.0894241177210322,-0.05170119153703823,6.896546054254496,-56.51915756025159,0.13704937330574626,1,0.1612501144409162,-0.3699998855590838,-1.706874608993532,-1.636250019073488,0.9300003051757795,3,0.03722423680191489,-3.0285885558583105,15.020000457763672,2.128709879667329,14.954999923706055,-4.150023365154484,15.212499618530273,0.03722423680191489
5897,2011-01-07,14.81999969482422,14.967499732971193,14.712499618530273,14.899999618530273,2786000.0,-0.001515919727253956,1.372092404322115,0.507935162366556,47.25736019611102,64.3341970581659,0.15409471842768774,0.060842836216265184,-0.9896977836754424,-1.6714009778469947,41.80157980479426,0.25500011444091975,0.1965547717752063,-0.082750272750852,-0.31422655516213993,0.14872600966043592,-0.19848841395649686,0.032987868454792846,0.5625,16.044785679514447,-44.66477051419999,0.11573814120564432,1,0.22749996185302557,-0.28624963760376154,-1.471874952316286,-1.5262498855590838,0.8924999237060529,4,0.0455465725124542,1.181817281063755,14.842499732971193,-3.0285885558583105,15.020000457763672,2.128709879667329,14.954999923706055,0.0455465725124542
5898,2011-01-10,14.80500030517578,14.837499618530273,14.604999542236328,14.725000381469727,1916000.0,-0.0010121045855135957,2.206929664171742,-1.0,46.105271273379046,61.99172347434976,0.16662916490042612,0.08097858439952077,-0.9314470435731135,-1.6349763757727587,40.56223871416511,0.2325000762939453,0.16262708729477993,-0.09837470054626607,-0.3286619609856043,0.13191255989307216,-0.2135183307659343,0.016768929673402155,0.5640993881225622,32.2581439061829,-25.976250039500023,0.11514363021966911,1,0.18874931335449396,-0.05000066757201971,-1.2943756580352765,-1.3487505912780744,0.9849996566772479,0,0.05606213485965905,1.372092404322115,14.81999969482422,1.181817281063755,14.842499732971193,-3.0285885558583105,15.020000457763672,0.05606213485965905
5899,2011-01-11,14.850000381469727,14.9975004196167,14.725000381469727,14.859999656677244,3814000.0,0.0030395187684133518,-1.096159982980534,-0.12499105929473774,44.946261964003966,59.09941146110089,0.12453551172108135,0.0487147864472508,-0.9327482444672839,-1.6508070019538916,39.44133450629146,0.27250003814697266,0.1467230450247552,-0.05987462997436488,-0.275222871939814,0.15547361199108423,-0.16754875095708854,0.047799491008358785,0.4885353057861348,39.516210903251405,-14.61252882099054,0.10767412098272439,1,0.14374923706054688,-0.005000591278076172,-1.1906251907348633,-1.260000228881836,0.9224996566772461,1,0.05521883324982535,2.206929664171742,14.80500030517578,1.372092404322115,14.81999969482422,1.181817281063755,14.842499732971193,0.05521883324982535
5900,2011-01-12,14.69499969482422,15.0,14.607500076293945,14.979999542236328,4540000.0,-0.010437756408337884,1.4153784757679262,28.502050548407365,41.80000305175792,55.14596258495693,0.25982982501758123,0.21036616451963575,-0.737205472434626,-1.468000486690567,38.06050248615814,0.3924999237060547,0.1185040836259148,-0.21225028038024796,-0.43700684463066075,0.012506283870164836,-0.32462856250545435,-0.09987199825504156,0.6141945466308592,21.81819863225933,-30.31735575070524,0.11237828212520604,1,0.2987499237060529,0.25,-1.0006246566772479,-1.0724997520446795,1.2300004959106445,2,0.07876830834072734,-1.096159982980534,14.850000381469727,2.206929664171742,14.80500030517578,1.372092404322115,14.81999969482422,0.07876830834072734
5901,2011-01-13,14.702500343322756,14.75,14.585000038146973,14.69499969482422,5727600.0,0.0005104218206399835,2.2195126489827035,-0.026318078997738113,43.265315019692544,52.85212573378152,0.22504576165870205,0.20697992707367163,-0.7140406921775106,-1.445373506811917,36.30272325002859,0.16499996185302734,0.10239657098203381,-0.2006246566772436,-0.43752823340993885,0.036278920055451636,-0.31907644504359034,-0.08217286831089687,0.5785261101635744,28.31332915095445,-25.806287180198563,0.11845178836634761,1,0.28124952316284,0.24249935150146484,-0.817500591278078,-0.9650006294250506,0.8424997329711896,3,0.07736777981316201,1.4153784757679262,14.69499969482422,-1.096159982980534,14.850000381469727,2.206929664171742,14.80500030517578,0.07736777981316201
5902,2011-01-14,14.97249984741211,14.982500076293945,14.657500267028807,14.657500267028807,3343200.0,0.018364189612957604,-1.0634936012909317,41.9963127781312,51.398598833583975,49.70104502440615,-0.05111263732063165,-0.051690095832590544,-0.9505722547417257,-1.6784196793692434,34.89212441884635,0.3249998092651385,0.08013450406500411,0.06049985885620046,-0.17261735090665908,0.29361706861906,-0.05605874602522931,0.17705846373763023,0.2667650211538586,93.37345659862257,40.10929278593666,0.1165586048814296,1,-0.06749963760375977,-0.02750015258788885,-1.0824999809265137,-1.2350001335144043,0.2674999237060547,4,0.053431303983157985,2.2195126489827035,14.702500343322756,1.4153784757679262,14.69499969482422,-1.096159982980534,14.850000381469727,0.053431303983157985
5903,2011-01-18,15.237500190734865,15.295000076293945,14.567500114440918,14.729999542236328,8397200.0,0.017699138154845917,1.3373476994633384,1.6111153160299208,59.61251583296764,49.679005670939496,-0.3488824190304811,-0.30454201171906803,-1.182606807650826,-1.9030736125779928,33.50723259330678,0.7274999618530273,0.05487846863392676,0.3078752040863062,0.033671728924264954,0.5820786792483474,0.1707734665052847,0.4449769416673277,-0.6525001525878924,92.09623524754265,39.29421832909214,0.13710173758102093,1,-0.3062500953674334,-0.26875019073486506,-1.3475003242492694,-1.50000047683716,-0.02500057220459162,1,0.031173054756332697,-1.0634936012909317,14.97249984741211,2.2195126489827035,14.702500343322756,1.4153784757679262,14.69499969482422,0.031173054756332697
5904,2011-01-19,14.9399995803833,15.029999732971193,14.699999809265135,14.885000228881836,5531200.0,-0.019524239975560964,1.8085140920804212,0.10837296792463784,48.54880642398244,48.31448079000879,-0.06004806981433575,-0.003893829400828608,-0.8548371255095617,-1.5649103067892014,32.04749949265982,0.5375003814697301,0.04235727996304384,0.00824961662292445,-0.26556405487896484,0.28206328812481374,-0.1286572191280193,0.1451564523738682,-0.3724994659423828,51.202678415760076,2.3193373417356824,0.13690683575094423,1,-0.00874948501586914,0.03500032424926758,-1.0206246376037598,-1.179999828338623,0.4375,2,0.05689427077265807,1.3373476994633384,15.237500190734865,-1.0634936012909317,14.97249984741211,2.2195126489827035,14.702500343322756,0.05689427077265807
5905,2011-01-20,14.970000267028807,15.05500030517578,14.887499809265135,14.960000038146973,3820000.0,0.002008078145122383,-1.1612871469881987,0.18182448717723185,48.48085070143457,47.934998144101456,-0.10939076481627197,-0.03551863606119987,-0.8490827270542152,-1.5555371593731753,30.473871837121873,0.16750049591064453,-0.00845307278172669,0.03812527656554998,-0.23575940100950277,0.31200995414060273,-0.09881706222197728,0.17506761535307724,-0.40250015258788885,55.32648435646291,10.579241798526098,0.1369423387875265,1,-0.03875017166137518,0.004999637603761542,-0.9781250953674299,-1.2087502479553205,0.5625,3,0.053607198183266425,1.8085140920804212,14.9399995803833,1.3373476994633384,15.237500190734865,-1.0634936012909317,14.97249984741211,0.053607198183266425
5906,2011-01-21,14.8774995803833,15.09000015258789,14.795000076293945,15.03499984741211,3150400.0,-0.006179070473982362,1.205600812848714,-15.749666221631635,47.416015195677865,47.95262647738666,-0.012743340901662847,0.058193591505567355,-0.7197139200597604,-1.4203279441229988,28.657331479789068,0.2950000762939453,-0.027168532360242637,-0.05325040817260707,-0.32787022660069987,0.22136941025548573,-0.19056031738665347,0.08405950104143933,-0.2954494667053229,42.6116126731853,1.5731609344859763,0.13730990921404618,1,0.05375051498413086,0.09750032424926758,-0.849999189376831,-1.1112494468688965,0.2650003433227539,4,0.07040837774465447,-1.1612871469881987,14.970000267028807,1.8085140920804212,14.9399995803833,1.3373476994633384,15.237500190734865,0.07040837774465447
5907,2011-01-24,15.0,15.024999618530273,14.824999809265135,14.86750030517578,2253200.0,0.00823393870420408,1.191791559540999,-0.8412664773449865,44.17011942226042,47.73760960504014,-0.1196031236562618,-0.05678259137225439,-0.8067087732264024,-1.4996924386641322,27.129734882708867,0.1999998092651385,-0.0509460204580936,0.0626250267028805,-0.21196306495439288,0.3372131183601539,-0.0746690191257553,0.1999190725315163,-0.40369088706970224,59.45015920790625,20.89312334568148,0.13729404582863647,1,-0.06874990463256836,-0.02500009536743164,-0.7881247997283936,-1.1599998474121094,0.14750003814697266,0,0.036333338419596295,1.205600812848714,14.8774995803833,-1.1612871469881987,14.970000267028807,1.8085140920804212,14.9399995803833,0.036333338419596295
5908,2011-01-25,14.8100004196167,14.914999961853027,14.61750030517578,14.835000038146973,3745200.0,-0.012666638692220067,2.2162217892013016,-0.18867680082915622,45.86896924610992,47.84013263638525,0.07954535570739196,0.13024691165323077,-0.5820346478167941,-1.2748481599710804,26.205264852578647,0.3824996948242205,-0.055281549417728115,-0.12124958038330114,-0.40169796192405727,0.159198801157455,-0.2614737711536801,0.018974610387077817,-0.19971748741912876,40.740778117759355,0.6063155629200452,0.14022419077037834,1,0.12124967575073242,0.16499948501586914,-0.5531251430511475,-0.9700002670288086,0.7774991989135742,1,0.029034391581238994,1.191791559540999,15.0,1.205600812848714,14.8774995803833,-1.1612871469881987,14.970000267028807,0.029034391581238994
5909,2011-01-26,14.86750030517578,14.94499969482422,14.71500015258789,14.80500030517578,2767200.0,0.003882503979062646,1.1149501894204608,-2.5000381475547417,45.63662757382429,48.26642424994818,0.02770205503347256,0.07273518340356055,-0.5951756658068685,-1.303960540639535,25.266583850214904,0.2299995422363299,-0.049338078732199975,-0.06137471199035893,-0.3432036256944091,0.22045420171369123,-0.20228916884238402,0.07953974486166615,-0.25,52.91006999668969,11.928399310950702,0.14091445685202467,1,0.06374979019165217,0.10749959945678889,-0.5606250762939435,-1.0275001525878888,0.594999313354494,2,0.023204930638837107,2.2162217892013016,14.8100004196167,1.191791559540999,15.0,1.205600812848714,14.8774995803833,0.023204930638837107
5910,2011-01-27,15.0024995803833,15.017499923706055,14.762499809265135,14.824999809265135,3270800.0,0.00908015957198427,1.4578270061586713,2.8399963378906534,54.69207259775006,49.536063980843466,-0.06603560662958152,-0.06500633378439602,-0.6858312055254281,-1.4110558957645924,24.084976792340374,0.25500011444091975,-0.036329295142410345,0.07324957847595215,-0.20896947219435447,0.35546862914625876,-0.06785994685920116,0.21435910381110546,-0.3849992752075213,81.481354399619,34.69324975604188,0.14110952533515317,1,-0.07124948501586914,-0.027499675750732422,-0.6956243515014648,-1.1624994277954102,0.3125,3,0.024995834726790234,1.1149501894204608,14.86750030517578,2.2162217892013016,14.8100004196167,1.191791559540999,15.0,0.024995834726790234
5911,2011-01-28,14.4399995803833,15.072500228881836,14.40250015258789,15.0625,5324400.0,-0.03749375209018524,1.085600502292526,-3.5070491398114862,41.53675253976647,48.440303281530404,0.5088207659429749,0.4756075021979953,-0.07316505018352437,-0.8213243557592413,22.27738359243188,0.6700000762939453,-0.03844310320460842,-0.45987539291381907,-0.812543748052363,-0.10720703777527518,-0.636209570483091,-0.2835412153445471,0.8550004959106445,5.596928884371985,-43.21779059565392,0.17633417756927194,1,0.4087505340576172,0.4525003433227539,-0.1256246566772461,-0.5924997329711914,1.1700000762939435,4,0.07565794448703889,1.4578270061586713,15.0024995803833,1.1149501894204608,14.86750030517578,2.2162217892013016,14.8100004196167,0.07565794448703889
5912,2011-01-31,14.515000343322756,14.59749984741211,14.420000076293945,14.457500457763672,4617200.0,0.0051939588032496875,-1.679228715173064,-0.09236923180628377,43.709337017283275,46.673283413121034,0.4046525228272113,0.38386163521415106,-0.09875343741680176,-0.8720534450675874,20.556913983236903,0.17749977111816406,-0.021584830265094723,-0.3617496490478498,-0.7516723535322836,0.028173055436583994,-0.5567110012900667,-0.1667882968056329,0.7621497344970685,16.79107133198422,-32.708566551459846,0.19496135224221675,1,0.23124980926513494,0.377499580383299,-0.17624998092651545,-0.6550002098083514,1.1774997711181623,0,0.04323111026807269,1.085600502292526,14.4399995803833,1.4578270061586713,15.0024995803833,1.1149501894204608,14.86750030517578,0.04323111026807269
5913,2011-02-01,14.869999885559082,14.925000190734865,14.539999961853027,14.59749984741211,3615200.0,0.024457425686499112,1.0130696791919742,4.739140530409686,50.382399310875265,46.87701595610912,-0.008894438549770456,0.001989232719800782,-0.403065248946195,-1.2029455016168136,18.30891098290864,0.4099998474121094,0.0024978323225965937,0.010374879837035778,-0.34611121574048553,0.3668609754145571,-0.167868167951724,0.18861792762579555,0.3896571937561042,69.77607160242889,18.228165254995716,0.1782430477887604,2,-0.1237497329711914,0.022500038146972656,-0.5131247043609619,-1.0099997520446777,0.5275001525878906,1,0.018661745442068556,-1.679228715173064,14.515000343322756,1.085600502292526,14.4399995803833,1.4578270061586713,15.0024995803833,0.018661745442068556
5914,2011-02-02,14.737500190734865,14.942500114440918,14.704999923706055,14.8125,2616800.0,-0.008910537716472544,-2.392851547332784,-0.2752286193247572,50.819681176853585,47.13688600893345,0.10265524560038841,0.12370114340462912,-0.22391860123878793,-1.0492591226283121,17.65868639936373,0.23750019073486328,-0.009038057538795385,-0.11124982833862163,-0.46875400906605513,0.24625435238881188,-0.2900019187023375,0.06750226202509424,0.5050137500457748,50.00000000000027,-5.089225174000262,0.1787520903637166,2,0.008749961853025567,0.15499973297118963,-0.3375000953674334,-0.8775000572204608,0.7174997329711896,2,0.05767595703440831,1.0130696791919742,14.869999885559082,-1.679228715173064,14.515000343322756,1.085600502292526,14.4399995803833,0.05767595703440831
5915,2011-02-03,15.09749984741211,15.135000228881836,14.6850004196167,14.6850004196167,3666400.0,0.024427457304025513,-1.181820283582676,-5.500006357845075,56.70627193733793,48.16913675800679,-0.265250561325983,-0.24263476936964068,-0.5353500921140579,-1.388557877369733,17.09523216444539,0.4499998092651367,-0.051732482075552255,0.24487485885620153,-0.1220019576871536,0.6117516753995567,0.06143645058452307,0.42831326712788,0.1282138176046761,94.8804945305319,34.90047456536207,0.1834384082716778,2,-0.3287496566772461,-0.2049999237060547,-0.6974997520446777,-1.237499713897705,0.21500015258789062,3,0.024176173194711437,-2.392851547332784,14.737500190734865,1.0130696791919742,14.869999885559082,-1.679228715173064,14.515000343322756,0.024176173194711437
5916,2011-02-04,15.395000457763672,15.454999923706055,15.092499732971193,15.125,3776000.0,0.019705289839930584,-1.1641738358090958,0.6545474722393692,57.106818518692016,49.60654776872142,-0.538223887058809,-0.5234591380243394,-0.7780511184577126,-1.663457401003754,17.099321389593218,0.3625001907348615,-0.042914360930026874,0.5147504329681389,0.07509767065186423,0.9544031952844136,0.2949240518100016,0.7345768141262763,-0.9925003051757812,94.20294929584733,36.858769623674064,0.21982638115813707,2,-0.4662504196166992,-0.4662504196166992,-0.9675004482269287,-1.5225005149841309,-0.2675008773803711,4,-0.005196549204389722,-1.181820283582676,15.09749984741211,-2.392851547332784,14.737500190734865,1.0130696791919742,14.869999885559082,-0.005196549204389722
5917,2011-02-07,15.494999885559082,15.542499542236328,15.357500076293945,15.432499885559082,3660800.0,0.006495578098211885,1.3492098092643052,0.23148108902358044,54.58592373732877,50.575098267745744,-0.6265074079987336,-0.6011159236580497,-0.8317588162437843,-1.7402842970764212,17.62125221817329,0.1849994659423828,-0.03261948754536448,0.5809998512268066,0.0639932554466025,1.0980064470070108,0.3224965533367037,0.8395031491169096,-1.0714497375488286,95.26187764995524,40.56566814744552,0.25850329789010246,2,-0.5225000381469727,-0.5225000381469727,-1.0474998950958252,-1.6050000190734863,-0.6099996566772461,0,0.007421734234754007,-1.1641738358090958,15.395000457763672,-1.181820283582676,15.09749984741211,-2.392851547332784,14.737500190734865,0.007421734234754007
5918,2011-02-08,15.635000228881836,15.642499923706055,15.520000457763672,15.53499984741211,2726400.0,0.009035194860067763,1.130429734795084,1.600006103515625,63.11321695150337,52.516941531932304,-0.7120548343293809,-0.7122646956554544,-0.9231279527136902,-1.8539870302298258,18.733354151280647,0.14750003814697266,-0.007304130067796066,0.6795001983642575,0.07370876451440367,1.2852916322141112,0.3766044814393297,0.9823959152891852,-1.1666921051025394,99.21674164924488,42.257781471926826,0.302895716924927,2,-0.6125001907348633,-0.6125001907348633,-1.1225004196166992,-1.7450003623962402,-0.5150003433227539,1,0.003677638932992444,1.3492098092643052,15.494999885559082,-1.1641738358090958,15.395000457763672,-1.181820283582676,15.09749984741211,0.003677638932992444
5919,2011-02-09,15.670000076293945,15.729999542236328,15.545000076293945,15.61750030517578,2045600.0,0.00223855752476787,1.1449374716659848,0.5249957084819648,63.182671933487825,53.46034145812539,-0.694257452834588,-0.7195754008805686,-0.9077648352614709,-1.8636957387555242,19.427591698026763,0.1849994659423828,0.019281942468824198,0.6735000610351562,-0.008436910243981188,1.3554370323142937,0.3325315753955884,1.014468546674724,-1.1312404445190438,94.25841949111165,35.560690099279995,0.3409684856395687,2,-0.6037502288818359,-0.6037502288818359,-1.010000228881836,-1.637500286102295,-0.4375,2,-0.017389919388655195,1.130429734795084,15.635000228881836,1.3492098092643052,15.494999885559082,-1.1641738358090958,15.395000457763672,-0.017389919388655195
5920,2011-02-10,15.852499961853027,15.8725004196167,15.59749984741211,15.59749984741211,2617600.0,0.011646450840493205,-1.1568662650016643,4.857166212533896,67.75957670045932,56.373988587091254,-0.8308809854881272,-0.8547347107248751,-1.0330353625577366,-2.0222609869614487,20.78051612867245,0.27500057220458984,0.06402981714336953,0.7981249332427982,0.03258091921354733,1.563668947272049,0.4153529262281719,1.1808969402574245,-1.2184411372412125,97.43584100551418,35.18714949613188,0.3827720070146257,2,-0.7062497138977051,-0.7149996757507324,-1.192500114440918,-1.820000171661377,-0.35999965667724787,3,-0.025074911787005494,1.1449374716659848,15.670000076293945,1.130429734795084,15.635000228881836,1.3492098092643052,15.494999885559082,-0.025074911787005494
5921,2011-02-11,15.84000015258789,15.84000015258789,15.56999969482422,15.667499542236328,2163200.0,-0.0007885071310654856,2.1304290137107267,0.6764726781780714,65.93929198594572,58.84398358360931,-0.6692896593369522,-0.793320814301131,-0.9737159457452229,-1.984817965305247,22.258019836600226,0.2825002670288068,0.1096218855983313,0.7287501335144047,-0.09363017653569372,1.551130443564503,0.31755997848935635,1.139940288539453,-1.0820971684755882,93.68927274511728,29.80243093119833,0.41119015502504896,2,-0.6337499618530273,-0.7024998664855957,-1.1731252670288086,-1.8075003623962402,-0.4049997329711914,4,-0.03330177698904313,-1.1568662650016643,15.852499961853027,1.1449374716659848,15.670000076293945,1.130429734795084,15.635000228881836,-0.03330177698904313
5922,2011-02-14,15.772500038146973,15.859999656677244,15.702500343322756,15.850000381469727,4072000.0,-0.004261370820119015,2.2307918031985583,-0.44927576293675364,69.15422998877229,60.92974254782009,-0.45220919238967383,-0.6986329638887678,-0.8751730293551372,-1.893232442837867,23.049504625323138,0.15749931335448863,0.12810911761596167,0.6212500095367428,-0.24913641287704635,1.491636431950532,0.18605679832984912,1.0564432207436365,-0.9031373104842313,71.63109438536021,4.61746937660358,0.43519321120689414,2,-0.49374961853027344,-0.6349997520446777,-1.0343751907348633,-1.7400002479553223,-0.20250034332275213,0,-0.04089398993207738,2.1304290137107267,15.84000015258789,-1.1568662650016643,15.852499961853027,1.1449374716659848,15.670000076293945,-0.04089398993207738
5923,2011-02-15,15.712499618530273,15.774999618530273,15.667499542236328,15.72249984741211,1412800.0,-0.0038041159912242106,-1.149993324305251,0.12903463975881377,66.79919519727227,62.70524410564439,-0.2907027666274562,-0.6337129792606095,-0.7911181405337153,-1.8082929592649712,22.957040355106102,0.10750007629394531,0.2274087875759001,0.5374996185302727,-0.3680098663721729,1.4430091034327202,0.0847448760790499,0.9902543609814956,-0.7428231216721368,51.1448447769278,-16.92356674601335,0.4527547424512233,2,-0.4337491989135742,-0.5749993324279785,-0.9218747615814209,-1.679999828338623,0.017499923706054688,1,-0.052665038010409226,2.2307918031985583,15.772500038146973,2.1304290137107267,15.84000015258789,-1.1568662650016643,15.852499961853027,-0.052665038010409226
5924,2011-02-16,15.789999961853027,15.890000343322756,15.6899995803833,15.767499923706055,3162000.0,0.004932400649439339,-1.2535205213756695,-2.2499523173755485,66.02238524476928,63.7403678064701,-0.22708595243022778,-0.6790854216679634,-0.8438122760240034,-1.8660183236412529,22.95241569185586,0.2000007629394549,0.32793957110943417,0.5724999427795403,-0.3657655345060924,1.510765420065173,0.10336720413672396,1.0416326814223567,-0.7300410727190343,68.74994412075822,2.2799395155209794,0.46913273864281646,2,-0.2987499237060529,-0.6437497138977051,-0.9156253337860107,-1.757500171661377,0.012499809265136719,2,-0.04243192387033534,-1.149993324305251,15.712499618530273,2.2307918031985583,15.772500038146973,2.1304290137107267,15.84000015258789,-0.04243192387033534
5925,2011-02-17,15.772500038146973,15.842499732971193,15.702500343322756,15.744999885559082,2657600.0,-0.0011082915610090005,-1.4888949170934291,1.2222269317170347,84.83660632631269,66.82145534065018,-0.11596270952328247,-0.6307189092816579,-0.8068396872005685,-1.8264489427955652,22.88156220878489,0.1399993896484375,0.3912316596895753,0.5148750305175778,-0.44716158139551965,1.4769116424306734,0.03385672456102995,0.9958933364741256,-0.6129361745103274,63.28122904528398,-10.439004723765947,0.4810183059565482,2,-0.14874982833862305,-0.6262497901916504,-0.8531253337860107,-1.7400002479553223,0.017499923706054688,3,-0.03423680206352808,-1.2535205213756695,15.789999961853027,-1.149993324305251,15.712499618530273,2.2307918031985583,15.772500038146973,-0.03423680206352808
5926,2011-02-18,15.925000190734865,15.9350004196167,15.682499885559082,15.787500381469727,3378000.0,0.009668736866004668,2.2063505519191526,4.999965321126434,85.42713591921282,70.24825669419283,-0.20716140766504587,-0.7385869658286293,-0.9373712388128705,-1.9595210782762518,23.334271847469413,0.2525005340576172,0.47526316530966817,0.6150001525878928,-0.373590020685727,1.6035903258615125,0.12070506595108199,1.1092952392247035,-0.6777839495358862,96.26160894133652,14.706530372453571,0.49429508663681015,2,-0.1974997520446795,-0.7562499046325701,-0.955625534057619,-1.8925004005432147,0.06750011444091442,4,-0.027158548218461753,-1.4888949170934291,15.772500038146973,-1.2535205213756695,15.789999961853027,-1.149993324305251,15.712499618530273,-0.027158548218461753
5927,2011-02-22,15.545000076293945,15.932499885559082,15.50749969482422,15.7475004196167,3451200.0,-0.023861859333728752,-2.0630522267777196,-1.4727318125385616,66.74938153166222,70.65227498087715,0.20191011299462858,-0.33272216770773433,-0.5373503428955644,-1.5615066328481753,23.478630562404167,0.4250001907348615,0.5087133050969008,0.20775003433227468,-0.7748886004200379,1.190388669084589,-0.2835692830438816,0.699069351708431,-0.20149405011648547,8.772004185005432,-71.2048968971613,0.49131931737615697,2,0.17624998092651367,-0.3762497901916504,-0.5806252956390381,-1.4912500381469727,0.577499389648441,1,-0.007076208178666721,2.2063505519191526,15.925000190734865,-1.4888949170934291,15.772500038146973,-1.2535205213756695,15.789999961853027,-0.007076208178666721
5928,2011-02-23,15.239999771118164,15.582500457763672,15.077500343322756,15.557499885559082,3836000.0,-0.019620476273969567,1.7482905284245776,1.5678991414590957,61.48569968710772,70.46372250905715,0.49728169961990965,0.006476395037857685,-0.22271411509412786,-1.23824643985858,23.950458162549705,0.5050001144409162,0.5138407569536287,-0.11875023841857946,-1.0711675772507938,0.8336671004136349,-0.5949589078346875,0.3574584309975286,0.6950006484985352,18.95036890232357,-62.14082696404546,0.47620866941610734,2,0.2662506103515625,-0.07124948501586914,-0.3149998188018799,-1.1862497329711914,0.9675006866455078,2,0.021653538626125846,-2.0630522267777196,15.545000076293945,2.2063505519191526,15.925000190734865,-1.4888949170934291,15.772500038146973,0.021653538626125846
5929,2011-02-24,15.212499618530273,15.387499809265135,15.012499809265135,15.225000381469727,2915200.0,-0.0018044719816864285,1.2222247339599097,0.039372467507501736,53.09972186662964,68.83484974974273,0.5063039567662546,0.06445278868485715,-0.1833616962919109,-1.1932193828249602,24.261204221491735,0.375,0.5218892220906763,-0.16350035667419505,-1.0906159650036216,0.7636152516552297,-0.6270581608389083,0.3000574474905182,0.7200002670288086,21.680181782093207,-55.28460614832547,0.4635578041647127,2,0.26125049591064453,-0.043749332427978516,-0.2624995708465576,-1.1587495803833008,1.25,3,0.03401807307693794,1.7482905284245776,15.239999771118164,-2.0630522267777196,15.545000076293945,2.2063505519191526,15.925000190734865,0.03401807307693794
5930,2011-02-25,15.3774995803833,15.390000343322756,15.239999771118164,15.3100004196167,1916800.0,0.010846341231919743,2.2432315400951777,-5.399603295697284,49.49199218458032,67.00737199403547,0.29819813078432134,-0.07485025516235311,-0.33523425765318393,-1.3366011076941273,24.343716651994505,0.17750072479248225,0.4959582596583534,-0.017250394821166637,-0.9275770420513432,0.8930762524090081,-0.472413718436254,0.43791292879392074,0.5182003021240238,39.56634467472761,-33.763115342859315,0.45516332361508743,2,0.09625053405761719,-0.20874929428100586,-0.4243745803833008,-1.3237495422363281,1.152501106262207,4,0.02763779563206925,1.2222247339599097,15.212499618530273,1.7482905284245776,15.239999771118164,-2.0630522267777196,15.545000076293945,0.02763779563206925
5931,2011-02-28,15.532500267028807,15.5649995803833,15.3774995803833,15.427499771118164,2668000.0,0.010079706771264574,1.2058937376933305,1.5555822430698543,51.054861828713264,64.99633108736225,0.10615479148231266,-0.1515784651526264,-0.47624466731972426,-1.474251685143182,25.96598707308505,0.1875,0.46948968888786347,0.08312525749206401,-0.7094784878133513,0.8757290027974793,-0.31317661516064454,0.47942713014477256,0.32787161254882946,56.52178420010563,-13.45366834937893,0.39630187265270767,2,-0.05875015258788885,-0.3637499809265119,-0.5793752670288068,-1.4787502288818342,1.1524991989135795,0,0.01657812267164882,2.2432315400951777,15.3774995803833,1.2222247339599097,15.212499618530273,1.7482905284245776,15.239999771118164,0.01657812267164882
5932,2011-03-01,15.142499923706055,15.602499961853027,15.012499809265135,15.539999961853027,5146000.0,-0.025108664839402217,1.2583736249295079,-3.785696769330043,37.854505430411244,61.780254446599905,0.4440927394938239,0.3033983489457981,-0.07681982246648644,-1.0688731598891614,27.360802995824724,0.5900001525878924,0.3996133255236618,-0.33825006484985387,-1.0165570635590413,0.34005693385933355,-0.6774035642044467,0.0009034345047389536,0.6839570730590818,22.033912003362342,-42.415093250785674,0.33915349935459327,3,0.3312501907348633,0.026250362396240234,-0.1893749237060547,-1.088749885559082,2.010000228881836,1,0.05613342484744033,1.2058937376933305,15.532500267028807,2.2432315400951777,15.3774995803833,1.2222247339599097,15.212499618530273,0.05613342484744033
5933,2011-03-02,15.147500038146973,15.287500381469727,15.032500267028807,15.13249969482422,2908400.0,0.00033020402615879796,-1.3721029262385387,-0.03773670914015325,36.921165720473255,58.54678561056702,0.3917117779206265,0.3375607115671624,-0.07504443862275068,-1.0572321102709488,27.864057144202086,0.25500011444091975,0.33380890986795286,-0.34712495803833043,-0.9828452458789023,0.28859532980224145,-0.6649851019586155,-0.02926481411804538,0.6463986711181633,22.881388808069282,-36.235573999570356,0.3178601439202855,3,0.3262500762939453,0.021250247955322266,-0.19437503814697266,-1.09375,1.807499885559082,2,0.06436701933256361,1.2583736249295079,15.142499923706055,1.2058937376933305,15.532500267028807,2.2432315400951777,15.3774995803833,0.06436701933256361
5934,2011-03-03,15.587499618530273,15.704999923706055,15.329999923706055,15.337499618530273,3337200.0,0.02904766986467866,-1.83019519778891,16.666285205673027,44.12416617009389,54.02318114876493,-0.08943869239745972,-0.03741211913025566,-0.503418958922726,-1.4811761967850003,28.643588998459002,0.557499885559082,0.2714852356270079,0.05037465095520055,-0.4765686944169971,0.5773179963273982,-0.21309702173089917,0.3138463236413003,0.17514313473486176,83.03244971004179,27.57441529932408,0.26347167268609906,3,-0.11374950408935547,-0.4187493324279785,-0.6343746185302734,-1.5337495803833008,1.2450008392333984,3,0.03977551592022799,-1.3721029262385387,15.147500038146973,1.2583736249295079,15.142499923706055,1.2058937376933305,15.532500267028807,0.03977551592022799
5935,2011-03-04,15.462499618530273,15.6225004196167,15.3125,15.532500267028807,2414000.0,-0.00801924638711149,1.479993896507658,-0.2800025939941335,42.02745129316908,49.2009939680934,-0.014568713591593507,0.12262168231201898,-0.3702633708433467,-1.3416026824971485,28.869081388659428,0.3100004196166992,0.2141423521020318,-0.09287533760070765,-0.5794458449917421,0.3936951697903286,-0.3361605912962258,0.15040991609481047,0.2701374169748618,64.9819111767858,13.766679824316611,0.24328525369551773,3,0.010000228881835938,-0.2937493324279785,-0.5093746185302734,-1.4087495803833008,1.4125003814697266,4,0.06467259658338809,-1.83019519778891,15.587499618530273,-1.3721029262385387,15.147500038146973,1.2583736249295079,15.142499923706055,0.06467259658338809
5936,2011-03-07,15.3149995803833,15.604999542236328,15.137499809265135,15.574999809265135,2360400.0,-0.009539210463113457,1.9218761175881665,3.7142545741884314,40.653727100146824,46.30147680903614,0.04168693001624035,0.27807816378224004,-0.21397749402470367,-1.1694211427882415,28.084919643097738,0.4674997329711932,0.146589173386662,-0.2363753318786621,-0.7297646653175107,0.2570140015601865,-0.4830699985980864,0.010319334840762195,0.3900003433227539,43.682270198956545,-4.745992075610246,0.24669466671942397,3,0.04375028610229492,-0.14624929428100586,-0.3618745803833008,-1.2612495422363281,0.8200006484985352,0,0.07933406069553395,1.479993896507658,15.462499618530273,-1.83019519778891,15.587499618530273,-1.3721029262385387,15.147500038146973,0.07933406069553395
5937,2011-03-08,15.609999656677244,15.670000076293945,15.25749969482422,15.332500457763672,2463200.0,0.019262166789204782,1.0754734182803065,-1.0673036716428865,48.089470767102014,44.8130069290355,-0.2716949572179814,-0.00828969162205162,-0.49553494972593093,-1.4406079002329424,27.128128049485035,0.4125003814697248,0.04829519773836921,0.05287475585937251,-0.44042869144312213,0.5461782031618672,-0.1937769677918748,0.29952647951061984,0.06730026245117315,85.87355902927936,36.22790461111347,0.2466517236512471,3,-0.2512497901916486,-0.43249940872192205,-0.739374637603758,-1.5562496185302717,0.5574998855590838,1,0.06886610076287258,1.9218761175881665,15.3149995803833,1.479993896507658,15.462499618530273,-1.83019519778891,15.587499618530273,0.06886610076287258
5938,2011-03-09,15.692500114440918,15.710000038146973,15.38249969482422,15.532500267028807,2050800.0,0.005285103111990486,2.358983137055422,0.5765776911735999,48.18605063785242,44.26704345917137,-0.3165463332403675,-0.09092321083922172,-0.5654524179972729,-1.4984138703521364,25.94069163537386,0.32750034332275213,-0.07094486444940529,0.13250021934509348,-0.363377726741799,0.6283781654319878,-0.11543875369835277,0.38043919238853974,-0.680000305175783,96.94324598957206,47.660515242605754,0.24793897304344692,3,-0.3312501907348633,-0.4549999237060547,-0.8731250762939453,-1.6387500762939453,0.5649995803833043,2,0.09303807726618518,1.0754734182803065,15.609999656677244,1.9218761175881665,15.3149995803833,1.479993896507658,15.462499618530273,0.09303807726618518
5939,2011-03-10,15.397500038146973,15.550000190734865,15.324999809265135,15.46500015258789,3373200.0,-0.018798793955239423,-1.1176449468860914,-0.4218761175881507,43.6762269904118,43.62084732648597,0.008331977596791162,0.19248385149511194,-0.26047368372658397,-1.1777490215335877,24.42718478370359,0.367500305175783,-0.12890768035097722,-0.14887485504150355,-0.646996442994574,0.34924673291156516,-0.3979356490180379,0.1001859389350308,-0.3710502243042004,45.41486898435825,-2.0105149405936658,0.24906079397653447,3,-0.03625011444091797,-0.08749961853027344,-0.578125,-1.34375,0.8399991989135742,3,0.10115277685990653,2.358983137055422,15.692500114440918,1.0754734182803065,15.609999656677244,1.9218761175881665,15.3149995803833,0.10115277685990653
5940,2011-03-11,15.454999923706055,15.510000228881836,15.255000114440918,15.3725004196167,2360800.0,0.003734365021375474,1.649350263313038,-1.2222128032325972,41.81184715301807,42.59384569585317,-0.04136874471260654,0.10928021510451913,-0.30970005053235994,-1.2081509500456562,22.448367302160804,0.25500011444091797,-0.1536146465484194,-0.0714999675750736,-0.549506973952905,0.40650703880275785,-0.31050347076398843,0.16750353561384124,-0.41487910537719763,55.458513101564336,13.623558664645934,0.2390035031889154,3,-0.09375,-0.14499950408935547,-0.635624885559082,-1.3137502670288086,0.48000049591064453,4,0.08912976647412996,-1.1176449468860914,15.397500038146973,2.358983137055422,15.692500114440918,1.0754734182803065,15.609999656677244,0.08912976647412996
5941,2011-03-14,15.3125,15.447500228881836,15.1225004196167,15.332500457763672,2568400.0,-0.00922031215849295,1.5999984741210938,-0.24243124833828475,45.58404682257284,43.45268362831557,0.07447404684838332,0.22159624323411542,-0.1614596286467176,-1.0382283975327162,20.47705454145552,0.33249950408935547,-0.15514374711585965,-0.1876248836517327,-0.6507791799322682,0.2755294126288028,-0.41920203179200044,0.043952264488535064,-0.2589815972747811,32.34037510673043,-13.111844841971866,0.23157714814026786,3,0.058750152587890625,0.16125011444091797,-0.481874942779541,-1.171250343322754,0.5775003433227557,0,0.1020408163265305,1.649350263313038,15.454999923706055,-1.1176449468860914,15.397500038146973,2.358983137055422,15.692500114440918,0.1020408163265305
5942,2011-03-15,15.1274995803833,15.225000381469727,14.792499542236328,14.852499961853027,4532000.0,-0.012081660056600718,-1.1898751291683969,-13.74966622162884,47.76119176375158,44.657130966457615,0.28733974529714956,0.3750249607890961,0.028861826951136038,-0.8295167356223274,18.708398885119752,0.5200004577636719,-0.16522292836616437,-0.34037528038024867,-0.8133928382158562,0.13264227745535884,-0.5768840592980524,-0.10386650146244492,0.5825004577636719,36.51224600314531,-11.784498465802812,0.23650877891780397,3,0.12375020980834961,0.2362504005432129,-0.19874954223632812,-0.9199995994567871,1.082499504089352,1,0.06660060660685918,1.5999984741210938,15.3125,1.649350263313038,15.454999923706055,-1.1176449468860914,15.397500038146973,0.06660060660685918
5943,2011-03-16,14.885000228881836,15.039999961853027,14.75,15.037500381469727,5543200.0,-0.016030365772802813,2.6825552528004843,-0.554546778657086,43.996346842928226,44.64292881899476,0.5461178005123486,0.5822012599087287,0.26639815862721505,-0.5664714361014394,17.066776775549762,0.3774995803833008,-0.19837904776663073,-0.5414996623992927,-1.0663465974763593,-0.016652727322226113,-0.8039231299378269,-0.2790761948607585,0.806649799346923,16.87502458691007,-33.35145751558612,0.26242346753853346,3,0.3449997901916504,0.45749998092651367,0.08749961853027344,-0.6287503242492676,1.5,2,0.08616051687160997,-1.1898751291683969,15.1274995803833,1.5999984741210938,15.3125,1.649350263313038,15.454999923706055,0.08616051687160997
5944,2011-03-17,15.119999885559082,15.232500076293945,14.9975004196167,15.102499961853027,3939200.0,0.015787682436260164,-1.0659400544959128,-0.1147534832528704,45.3976829554318,45.01739900369062,0.2657789095502885,0.31034477586628917,0.037365126794107084,-0.7793500466976866,14.82319864264397,0.3474998474121094,-0.16448259714962532,-0.27300000190734863,-0.7855417377328102,0.23954173391811295,-0.5292708698200794,-0.01672913399461784,0.5339841415405271,48.684180806557265,-2.771323623792881,0.25627086791273085,3,0.1100001335144043,0.22250032424926758,-0.09749984741210938,-0.6837501525878906,1.205000877380371,3,0.07523146943615733,2.6825552528004843,14.885000228881836,-1.1898751291683969,15.1274995803833,1.5999984741210938,15.3125,0.07523146943615733
5945,2011-03-18,15.232500076293945,15.4399995803833,15.192500114440918,15.31999969482422,4045600.0,0.007440488861531813,-1.9552255801771847,-5.000000000000101,44.555350666550844,45.45091273329106,0.13099813817604478,0.16370827397535415,-0.069833640260617,-0.8677327202365497,12.260926188540704,0.31999969482421875,-0.12377016845057653,-0.13349981307983327,-0.6179919995691989,0.3509923734095324,-0.3757459063245161,0.10874628016484955,0.38532458972168016,69.1756154786418,17.602488992086244,0.24224609324468313,3,-0.0025000572204589844,0.1100001335144043,-0.16625022888183594,-0.7425003051757812,1.2950000762939453,4,0.06597729563321408,-1.0659400544959128,15.119999885559082,2.6825552528004843,14.885000228881836,-1.1898751291683969,15.1274995803833,0.06597729563321408
5946,2011-03-21,15.49250030517578,15.59000015258789,15.3774995803833,15.449999809265135,1971200.0,0.017068782378440117,-1.266661241347082,-0.4857220708446768,56.666673932756666,46.40393530725269,-0.11306584155407862,-0.13739965501854634,-0.31567966185385465,-1.1013796872793957,9.504297458901148,0.3575000762939453,-0.12482867743952042,0.14812541007995428,-0.2646057844305396,0.5608566045904482,-0.05824018717529178,0.35449100733520034,-0.7425003051757795,88.39287741654195,31.71660448549146,0.20636559725524695,3,-0.26250028610229315,-0.15000009536742986,-0.3506250381469709,-0.9312500953674299,1.3249988555908185,0,0.028562214344000303,-1.9552255801771847,15.232500076293945,-1.0659400544959128,15.119999885559082,2.6825552528004843,14.885000228881836,0.028562214344000303
5947,2011-03-22,15.4350004196167,15.4975004196167,15.380000114440918,15.477499961853027,2565600.0,-0.0037114658335601902,1.8484764414851806,-0.9999775608661505,55.36882177490649,47.202020989147584,-0.0927542330308242,-0.09334927002324989,-0.24367653915312815,-1.0128431341286142,7.552274975935107,0.11750030517578125,-0.11151799418648878,0.09612550735473668,-0.3081948349014425,0.5004458496109159,-0.10603466377335202,0.2982856784828254,-0.6682004165649413,81.54765418867308,19.745733229994123,0.20216017112808937,3,-0.2650003433227539,-0.09250020980834961,-0.2631251811981201,-0.8600001335144043,1.3399991989135742,1,0.02947845230556556,-1.266661241347082,15.49250030517578,-1.9552255801771847,15.232500076293945,-1.0659400544959128,15.119999885559082,0.02947845230556556
5948,2011-03-23,15.56999969482422,15.592499732971193,15.292499542236328,15.407500267028807,2077600.0,0.008746308489629095,1.8915750141327654,-3.8235571313168415,49.63119225194215,47.863683795984294,-0.27597980784744713,-0.21329385197164363,-0.3618212993743679,-1.1159052234791247,7.475639828428471,0.30000019073486506,-0.07782050523795192,0.21462478637695526,-0.19952070931677568,0.6287702820706862,0.0075520385300897885,0.4216975342238207,-0.7867356887817394,96.21847661972555,35.56942632736708,0.20707274784686544,3,-0.3987498283386248,-0.22749948501587092,-0.36187434196472346,-0.8524994850158709,1.2024993896484322,2,0.04110465010870756,1.8484764414851806,15.4350004196167,-1.266661241347082,15.49250030517578,-1.9552255801771847,15.232500076293945,0.04110465010870756
5949,2011-03-24,15.729999542236328,15.787500381469727,15.49250030517578,15.630000114440918,2959600.0,0.01027616252717678,1.7441726363414745,0.6153832610494429,55.555555555555564,49.39076250737735,-0.42896479775756546,-0.35050671627124785,-0.5042106249156486,-1.243192271306338,7.831452389626914,0.2950000762939471,-0.0837462589354736,0.34874963760375977,-0.09164331954082527,0.7891425947483448,0.12855315903146725,0.5689461161760523,-0.9143661071166989,90.33599774323893,28.98604750908401,0.22019647857229252,3,-0.46124935150146484,-0.3874993324279785,-0.521874189376831,-0.9512491226196289,0.9925003051757812,3,0.04164022286757074,1.8915750141327654,15.56999969482422,1.8484764414851806,15.4350004196167,-1.266661241347082,15.49250030517578,0.04164022286757074
5950,2011-03-25,15.802499771118164,15.94499969482422,15.6850004196167,15.797499656677244,2918800.0,0.0046090420210862515,-1.2608771369692198,0.05000143051967787,60.45016708214032,51.0425536473293,-0.499518030168991,-0.410585389786295,-0.5528978822145589,-1.2833437040445936,8.342712874364015,0.2599992752075213,-0.0958307612248781,0.39999985694885254,-0.07895721646291953,0.8789569303606246,0.1605213202429674,0.6394783936547377,-0.928554319217529,78.160936339879,13.974017955093416,0.23947853670588568,3,-0.4549999237060547,-0.4549999237060547,-0.4837496280670166,-0.7937498092651367,0.7600002288818359,4,0.033064451788586746,1.7441726363414745,15.729999542236328,1.8915750141327654,15.56999969482422,1.8484764414851806,15.4350004196167,0.033064451788586746
5951,2011-03-28,15.789999961853027,15.94499969482422,15.774999618530273,15.835000038146973,2418000.0,-0.0007910020215904368,-3.53328925283561,-8.999809269498996,54.39025297965189,51.779116004651556,-0.4605986539816538,-0.39822229158562017,-0.5164811836680343,-1.2435883684805162,8.311342573751055,0.1700000762939471,-0.0689530174230839,0.3746250629425045,-0.13208575708523362,0.8813358829702427,0.12126965292863545,0.6279804729563736,-0.8303701705185063,76.24525720699896,14.19011612558458,0.25335541001386885,3,-0.44250011444091797,-0.44250011444091797,-0.4049997329711914,-0.6912498474121094,0.7650003433227504,0,0.046706788633096075,-1.2608771369692198,15.802499771118164,1.7441726363414745,15.729999542236328,1.8915750141327654,15.56999969482422,0.046706788633096075
5952,2011-03-29,15.99250030517578,16.030000686645508,15.672499656677244,15.767499923706055,2962800.0,0.012824594288281865,1.383331108101762,-4.999999999999961,56.912449585986494,53.21423853165803,-0.5894857962959215,-0.5626236799361948,-0.7009226742907781,-1.4178579778260207,9.035798480964875,0.3575010299682635,-0.033622611732464946,0.5346253871917703,-0.016369552496845685,1.0856203268803863,0.25912791734746143,0.8101228570360792,-0.9540409215620826,94.91521040285703,35.73346333996959,0.275497469844308,3,-0.47874975204467596,-0.6024999618530256,-0.5443749427795392,-0.8237500190734846,0.48749923706054865,1,0.0515866087133241,-3.53328925283561,15.789999961853027,-1.2608771369692198,15.802499771118164,1.7441726363414745,15.729999542236328,0.0515866087133241
5953,2011-03-30,16.122499465942386,16.177499771118164,16.079999923706055,16.125,2814400.0,0.008128757748063542,-1.2285776566757494,-0.011113465858501655,68.07980239660245,55.734474025121436,-0.5872399515614255,-0.6491134954878,-0.8195231064882904,-1.5206995041832592,9.941939926705214,0.1849994659423846,0.0038347210871982895,0.6158745765686078,0.010644686983074081,1.2211044661541415,0.31325963177584093,0.9184895213613746,-0.9848859520255075,91.97075210852736,29.765043740762138,0.30261494479276657,3,-0.43749952316284535,-0.6587495803833043,-0.6774992942810094,-0.9537491798400914,0.46750068664550426,2,0.040471401718216615,1.383331108101762,15.99250030517578,-3.53328925283561,15.789999961853027,-1.2608771369692198,15.802499771118164,0.040471401718216615
5954,2011-03-31,16.207500457763672,16.219999313354492,16.040000915527347,16.082500457763672,2461600.0,0.005272196907237792,1.4000152590218493,-49.98932112898025,68.51170450866404,58.39629111868956,-0.5607222183085447,-0.7223175979298837,-0.8823118324952564,-1.577732964134377,10.067648178337677,0.17999839782714488,0.05470347040210122,0.669875526428223,-0.011517177399966272,1.3512682302564123,0.32917917451412926,1.0105718783423168,-0.945100592982639,97.71710257013213,33.22623647962857,0.3406963519140942,3,-0.4512510299682617,-0.7225008010864258,-0.8700001239776611,-1.038750171661377,0.4874992370605504,3,0.034860318417472946,-1.2285776566757494,16.122499465942386,1.383331108101762,15.99250030517578,-3.53328925283561,15.789999961853027,0.034860318417472946
5955,2011-04-01,16.462499618530273,16.537500381469727,16.237499237060547,16.264999389648438,4737200.0,0.015733404508062376,-1.376241662449106,1.5800018310546875,76.80653603024021,60.63405357396551,-0.6960998641452374,-0.9471172049211187,-1.1126448058860419,-1.8007624471405297,10.532984019282207,0.3299999237060547,0.15157255856280116,0.8748746871948239,0.07947270946565155,1.670276664923998,0.4771736983302368,1.272575676059411,-1.066035830948957,91.32939883288003,21.83103593050332,0.39770098886458677,4,-0.5474996566772461,-0.8187494277954102,-1.141249418258667,-1.2937493324279785,0.37000083923339844,4,0.01579348427678484,1.4000152590218493,16.207500457763672,-1.2285776566757494,16.122499465942386,1.383331108101762,15.99250030517578,0.01579348427678484
5956,2011-04-04,16.530000686645508,16.530000686645508,16.344999313354492,16.459999084472653,2818400.0,0.004100292767160063,4.285632544072369,0.3544380812578043,84.58697066350835,63.880514561587944,-0.6715783103553914,-0.968586229958607,-1.1512047251287,-1.834858236683658,11.624684823355784,0.18500137329101562,0.2381655022726612,0.881625699996949,-0.0063159235153698035,1.7695673235092695,0.4376548882407896,1.3255965117531083,-0.9509710440420456,99.13298398379747,24.410286087788847,0.44397081175616,4,-0.6150007247924805,-0.8862504959106445,-1.2087504863739014,-1.361250400543213,0.06499862670898438,0,0.00196608058103398,-1.376241662449106,16.462499618530273,1.4000152590218493,16.207500457763672,-1.2285776566757494,16.122499465942386,0.00196608058103398
5957,2011-04-05,16.684999465942386,16.697500228881836,16.452499389648438,16.457500457763672,4664800.0,0.009376816264871746,-1.063155020518957,3.2499114465544756,96.39176575382609,69.07613383957505,-0.704727603022409,-1.095063866889321,-1.2788137112622575,-1.9569676709600543,12.711180090807686,0.24500083923339844,0.332286572667881,0.9828744888305696,-0.018222590195271948,1.9839715678564112,0.48232594931764794,1.4834230283434913,-0.9526145051203212,98.09874129363389,15.39533336742997,0.500548539512921,4,-0.5899991989135778,-0.9612493515014684,-1.36374926567078,-1.5162491798400914,0.07500076293944957,1,-0.007791379378343066,4.285632544072369,16.530000686645508,-1.376241662449106,16.462499618530273,1.4000152590218493,16.207500457763672,-0.007791379378343066
5958,2011-04-06,17.15250015258789,17.4375,16.892499923706055,16.892499923706055,7732800.0,0.028019220953514168,-3.1923045886366137,1.142863131418972,96.77791917669258,73.65639646414581,-1.0327482954453977,-1.5258056303721474,-1.7068022962378997,-2.38820728471617,14.167762128417055,0.7525005340576136,0.38690681146067796,1.3773751735687263,0.18464778389692427,2.5701025632405283,0.7810114787328253,1.9737388684046273,-1.246394443515067,79.60643763,-7.094480190417258,0.5963636948359006,4,-0.5975003242492676,-1.0587501525878906,-1.8312499523162842,-1.9837498664855957,-0.5,2,-0.03920714790083235,-1.063155020518957,16.684999465942386,4.285632544072369,16.530000686645508,-1.376241662449106,16.462499618530273,-0.03920714790083235
5959,2011-04-07,16.954999923706055,17.227500915527347,16.932500839233402,17.112499237060547,5960400.0,-0.011514369749300868,-1.9136172256917012,-0.6057660565601731,88.15061085858164,76.73422355041708,-0.7187971156312223,-1.270792876162167,-1.473123958432545,-2.1511147716440178,15.912491867911932,0.2950000762939453,0.4534844331469259,1.1019999504089348,-0.18645546664984636,2.390455367467716,0.457772241879546,1.7462276589383254,-0.7426153564477964,59.791685872595544,-27.922897135445147,0.6442277085293906,4,-0.40000009536743164,-0.8612499237060547,-1.6337497234344482,-1.7862496376037598,-0.38249969482421875,3,-0.02152755958481789,-3.1923045886366137,17.15250015258789,-1.063155020518957,16.684999465942386,4.285632544072369,16.530000686645508,-0.02152755958481789
5960,2011-04-08,16.832500457763672,17.0625,16.670000076293945,17.004999160766598,5709200.0,-0.007224975906435005,1.7304306289929876,1.0952346351801168,81.60379310655074,79.75795023118363,-0.4859275776957084,-1.0959954532146732,-1.3194760198116882,-1.990570845521317,17.634352101885625,0.3924999237060547,0.5348437451806163,0.9106254577636719,-0.4342830104059203,2.255533925933266,0.23817122367887578,1.583079691848468,-0.3750928039570667,44.622502335082096,-41.22973588620146,0.6724542340847967,4,-0.27750062942504883,-0.7387504577636719,-1.5112502574920654,-1.663750171661377,-0.3975009918212855,4,-0.008168766327050991,-1.9136172256917012,16.954999923706055,-3.1923045886366137,17.15250015258789,-1.063155020518957,16.684999465942386,-0.008168766327050991
5961,2011-04-11,16.875,16.982500076293945,16.77750015258789,16.899999618530273,5625600.0,0.002524850205289919,1.1578878682929277,0.14492641448932728,84.2042885018514,82.79037677739083,-0.40044559826264603,-1.0703097955942251,-1.311557196326767,-1.9887242294514742,19.502072183109515,0.2049999237060547,0.5958784678011071,0.875,-0.5020095978209902,2.25200959782099,0.18649520108950313,1.563504798910495,-0.22157387695471442,42.89343640109677,-41.706226188237714,0.6885047989104952,4,-0.13624954223632812,-0.78125,-1.5543749332427979,-1.706249713897705,-0.2900009155273473,0,-0.002518491391782396,1.7304306289929876,16.832500457763672,-1.9136172256917012,16.954999923706055,-3.1923045886366137,17.15250015258789,-0.002518491391782396
5962,2011-04-12,16.135000228881836,16.807500839233402,16.007499694824222,16.594999313354492,9406400.0,-0.043851838288483824,-1.2377649613462098,18.400244144350346,60.42436761869903,81.93977291317934,0.4044229071526573,-0.2645227567394137,-0.5311162726775294,-1.2095484334894788,19.592905481642315,0.8675003051757777,0.6261108314918147,0.08462519645690847,-1.2303055406474357,1.3995559335612526,-0.5728401720952654,0.7420905650090805,1.302499771118164,8.916119359984407,-71.14814416078946,0.6574653685521725,4,0.5874996185302734,-0.04125022888183594,-0.8712501525878906,-0.966249942779541,0.44999885559081676,1,0.02850939435682509,1.1578878682929277,16.875,1.7304306289929876,16.832500457763672,-1.9136172256917012,16.954999923706055,0.02850939435682509
5963,2011-04-13,16.167499542236328,16.487499237060547,16.010000228881836,16.254999160766598,5896400.0,0.0020142121409032487,-1.3726762231963037,0.1902169406066962,58.47047910113422,80.82408120123158,0.4235152975972909,-0.20660687517523968,-0.5334074269144118,-1.204201073356094,19.57074865637911,0.47749900817871094,0.6823726428905559,0.05299954414367747,-1.1422835537647273,1.2482826420520805,-0.5446420048105232,0.6506410930978799,1.2414004516601551,13.114728468869307,-62.93828648275312,0.5976415489542016,4,0.5550003051757812,-0.07374954223632812,-0.8993744850158691,-0.9987492561340332,0.26000022888183594,2,0.03664763899313228,-1.2377649613462098,16.135000228881836,1.1578878682929277,16.875,1.7304306289929876,16.832500457763672,0.03664763899313228
5964,2011-04-14,16.257499694824222,16.309999465942386,16.017499923706055,16.075000762939453,3041200.0,0.0055667329603303894,1.034790223708278,-2.0857111716622505,58.750003667980344,78.81779982764715,0.38146892954335954,-0.21820653231724307,-0.587259269239027,-1.2572033751602163,20.25580292547304,0.2924995422363317,0.7235064956151653,0.08612470626831481,-1.0144068541316962,1.1866562666683276,-0.46414107393169246,0.6363904864683203,1.1233722930908172,23.69667560980909,-49.937929627027444,0.5502657802000062,4,0.4650001525878871,-0.1637496948242223,-0.9581246376037633,-1.0887494087219274,-0.05749893188476918,3,0.024296507161517766,-1.3726762231963037,16.167499542236328,-1.2377649613462098,16.135000228881836,1.1578878682929277,16.875,0.024296507161517766
5965,2011-04-15,16.237499237060547,16.354999542236328,16.114999771118164,16.354999542236328,4112000.0,-0.0012302296256565537,3.0850918771508344,-0.6438410568340838,58.581005288276714,75.92824811928807,0.409231748767521,-0.12548740613038945,-0.542203248955726,-1.2015424645462485,21.581925931882555,0.23999977111816406,0.7316603498463401,0.015874290466307173,-0.9920356154940286,1.0237841964266448,-0.4880806625138625,0.5198292434464751,1.1159053049926762,23.589687410134292,-47.66102543435251,0.5039549529801686,4,0.4850006103515625,-0.14374923706054688,-0.9018740653991699,-1.068748950958252,-0.0774993896484375,4,0.02063131686292441,1.034790223708278,16.257499694824222,-1.3726762231963037,16.167499542236328,-1.2377649613462098,16.135000228881836,0.02063131686292441
5966,2011-04-18,15.9350004196167,16.072500228881836,15.817500114440918,15.9375,3944000.0,-0.01862964321214089,-1.1473676602271952,0.02127296928770859,48.93813598157394,70.65562258903785,0.6911340383693343,0.22331145980992062,-0.22723814146140597,-0.8639019953328333,22.23136118602862,0.4199991226196289,0.7261214838395702,-0.3087495326995864,-1.2674967258976046,0.6499976604984337,-0.7881231292985973,0.17062406389942275,1.3914860254919432,11.868709005279841,-54.05924898398004,0.4793735965990097,4,0.6924996376037598,0.15874958038330078,-0.5993752479553223,-0.7662501335144043,0.5299997329711914,0,0.03137741030180119,3.0850918771508344,16.237499237060547,1.034790223708278,16.257499694824222,-1.3726762231963037,16.167499542236328,0.03137741030180119
5967,2011-04-19,15.890000343322756,16.040000915527347,15.789999961853027,16.040000915527347,3230400.0,-0.002823977101283681,2.3333333333333806,60.01030141167564,45.56722107692344,64.96554502239682,0.6833675538351915,0.32058322803169936,-0.17326142570287217,-0.7890141709593141,22.941499909352586,0.25000095367431996,0.6747643677091766,-0.3764996051788305,-1.2740862630567076,0.5210870526990465,-0.8252929341177673,0.07229372376010801,1.3761266485591772,14.336987151703676,-46.301644327990395,0.4487933289389383,4,0.6187500953674299,0.20374965667724432,-0.4675002098083514,-0.7212500572204608,0.6199998855590803,1,0.04373811995806198,-1.1473676602271952,15.9350004196167,3.0850918771508344,16.237499237060547,1.034790223708278,16.257499694824222,0.04373811995806198
5968,2011-04-20,16.209999084472653,16.360000610351562,16.09000015258789,16.092500686645508,4630400.0,0.020138372198611476,-3.408189957181783,-0.783319664053576,50.04372055954301,60.73144610028143,0.24095426950114884,0.05374560073637724,-0.4848933552199455,-1.0770807093818089,23.63328155581819,0.4700002670288068,0.6073350316904254,-0.08850083351135751,-0.9250971171106457,0.7480954500879289,-0.5067989753109998,0.3297973082882866,0.9675602856075471,73.68397276844584,17.002882538889608,0.4182981417996434,4,0.21625089645386097,-0.1162490844726527,-0.9024991989135707,-1.0412487983703578,0.21500015258789418,2,0.023133869289308384,2.3333333333333806,15.890000343322756,-1.1473676602271952,15.9350004196167,3.0850918771508344,16.237499237060547,0.023133869289308384
5969,2011-04-21,16.385000228881836,16.4375,16.27750015258789,16.292499542236328,2675600.0,0.0107958762673106,-1.6122537952510705,0.787250620911343,48.60487059206474,57.06489915422743,-0.026154701529591762,-0.07343348430934427,-0.6504499761968248,-1.2186481707754098,23.866462852411534,0.2275009155273473,0.5034907488361462,0.05375027656555176,-0.7392894058307746,0.8467899589618799,-0.34276956463261143,0.45027011776371495,0.7093055767047325,91.89192771811892,37.958044088374876,0.39651984119816397,4,0.0012497901916503906,-0.16750001907348633,-1.098750114440918,-1.216249942779541,0.2049999237060547,3,0.0025938078512453,-3.408189957181783,16.209999084472653,2.3333333333333806,15.890000343322756,-1.1473676602271952,15.9350004196167,0.0025938078512453
5970,2011-04-25,16.325000762939453,16.495000839233402,16.287500381469727,16.475000381469727,2063200.0,-0.003661853225770617,1.1842092054409035,-1.6216054601315546,46.29963588188471,52.853271085342236,-0.05108699567841768,0.02921539256503536,-0.5873918771559463,-1.1233882719830497,23.745913251933374,0.20750045776367543,0.34021931312175724,-0.03237423896789693,-0.7854931767670443,0.7207446988312487,-0.40893370786746885,0.3441852299316768,0.6910466920231038,75.88654401032363,26.527021676047326,0.37655946889957315,4,-0.026250362396240234,-0.01000070571899414,-1.0387506484985352,-1.1562504768371582,-0.4800004959106463,0,-0.0076569674828911305,-1.6122537952510705,16.385000228881836,-3.408189957181783,16.209999084472653,2.3333333333333806,15.890000343322756,-0.0076569674828911305
5971,2011-04-26,16.52750015258789,16.587499618530273,16.377500534057614,16.440000534057614,2492000.0,0.01240424993474698,1.0241017014588214,-0.5833322736925328,47.20497840479826,51.384450061575485,-0.3442663205837668,-0.12142492648014525,-0.7840135428524633,-1.2947600643182717,23.69605230686732,0.2624988555908203,0.20550380176816319,0.1332501411437974,-0.5737042522324494,0.8402045345200442,-0.2202270555443242,0.486727337831919,0.4149844527880937,92.47655275585089,47.246416411564034,0.3534771966881232,4,-0.33875036239624023,-0.16250038146972656,-1.2412500381469727,-1.3587498664855957,-0.6225004196166974,1,-0.022235686085789408,1.1842092054409035,16.325000762939453,-1.6122537952510705,16.385000228881836,-3.408189957181783,16.209999084472653,-0.022235686085789408
5972,2011-04-27,16.817499160766598,16.827499389648438,16.487499237060547,16.532499313354492,3573200.0,0.017546453214420277,1.2295069665057408,3.257155313351326,43.655273611064885,49.73831611823445,-0.5892362166135641,-0.36517054352048817,-1.0624677639685807,-1.5595328683730223,24.24865546198798,0.3400001525878906,0.10288476090653731,0.3819992065429645,-0.32252486623250576,1.086523279318433,0.029737170155229364,0.7342612429306996,0.05583636599800812,98.64403535904695,55.37617014511052,0.3522620363877346,4,-0.5087494850158656,-0.45249938964843395,-1.53124904632568,-1.648748874664303,-1.1374988555908185,2,-0.020960251272142183,1.0241017014588214,16.52750015258789,1.1842092054409035,16.325000762939453,-1.6122537952510705,16.385000228881836,-0.020960251272142183
5973,2011-04-28,16.774999618530273,16.927499771118164,16.657499313354492,16.885000228881836,2469600.0,-0.0025271023848463248,1.7692397981141672,-0.3859672605105053,46.3782560273492,48.363677491497654,-0.5045603691984759,-0.2859412652765414,-1.0067449657699807,-1.4952310927826389,24.496605892087015,0.2700004577636719,-0.017257004427634115,0.3068746566772447,-0.3970519539209576,1.0108012672754487,-0.045088648621856464,0.6588379619763458,-0.9849996566772461,76.53842429435394,33.89999675743125,0.35196330529910186,4,-0.41624975204467773,-0.4099998474121094,-1.518749475479126,-1.6062493324279785,-1.0850000381469727,3,-0.015797281411303876,1.2295069665057408,16.817499160766598,1.0241017014588214,16.52750015258789,1.1842092054409035,16.325000762939453,-0.015797281411303876
5974,2011-04-29,16.772499084472653,16.915000915527347,16.757499694824222,16.807500839233402,4312000.0,-0.00014906313648188618,-3.8461515889556046,0.3181960049938224,48.73146985456535,47.269284665529725,-0.47083839825529594,-0.251854878849894,-0.9932760472346942,-1.4710408755590585,24.643430473746086,0.157501220703125,-0.030995928221916103,0.2761241912841754,-0.4291107451946381,0.981359127762989,-0.07649327695522956,0.6287416595235804,-0.959749126434323,75.78111961471465,32.014206374402995,0.3526174682394065,4,-0.413749217987057,-0.3074989318847621,-1.51562404632568,-1.6037487983703578,-1.082499504089352,4,-0.020718429952624517,1.7692397981141672,16.774999618530273,1.2295069665057408,16.817499160766598,1.0241017014588214,16.52750015258789,-0.020718429952624517
5975,2011-05-02,16.72249984741211,16.892499923706055,16.592500686645508,16.78499984741211,3103200.0,-0.0029810248794009953,1.1621554746030656,1.7856247615930112,46.78608151488377,47.03016750256415,-0.3853282498533481,-0.19118026138171018,-0.932099115712397,-1.402216754581449,23.817110734336808,0.2999992370605469,-0.038890217030328245,0.2131249427795403,-0.4990322625121806,0.925282148071263,-0.1429536598663219,0.5692035454254025,-0.8874548931121833,62.727234895512076,18.0711655642968,0.35607860264586116,5,-0.36374998092651367,-0.16750001907348633,-1.416874647140503,-1.5537495613098145,-1.0924997329711914,0,-0.007923438243877423,-3.8461515889556046,16.772499084472653,1.7692397981141672,16.774999618530273,1.2295069665057408,16.817499160766598,-0.007923438243877423
5976,2011-05-03,16.5625,16.805000305175778,16.434999465942386,16.694999694824222,2719200.0,-0.00956793833888836,1.099290089388137,2.119995117187557,61.924708230827534,48.847666075220154,-0.1418767717611118,-0.030167512897708804,-0.7674666140853361,-1.2239716254781392,22.763498056702936,0.37000083923339133,-0.057475333523161254,0.05150012969970774,-0.6610034616615934,0.7640037210610107,-0.3047516659809446,0.4077519253803601,-0.7056059493637097,25.888417269529928,-22.326490820352905,0.3562517956806512,5,-0.053750038146972656,-0.007500171661376953,-1.2150001525878906,-1.3887500762939453,-0.8924999237060547,1,-0.04332073859448715,1.1621554746030656,16.72249984741211,-3.8461515889556046,16.772499084472653,1.7692397981141672,16.774999618530273,-0.04332073859448715
5977,2011-05-04,16.555000305175778,16.617500305175778,16.377500534057614,16.522499084472653,4424800.0,-0.0004528117629719608,2.0475925208292964,-0.24529279668335843,60.96185618074032,50.06079225535319,-0.03366721764703229,-0.034684691016835245,-0.7430754831539588,-1.1970870828238134,21.214901807637492,0.23999977111816406,-0.07377140243017166,0.05050039291381481,-0.6576783960614421,0.7586791818890717,-0.3035890015738154,0.404589787401445,-0.6766941401298503,32.27273042537381,-19.540150205688718,0.35408939448762883,5,0.047499656677249646,-4.768371546504113e-07,-1.2075004577636683,-1.381250381469723,-1.0700006484985334,2,-0.03926309635895131,1.099290089388137,16.5625,1.1621554746030656,16.72249984741211,-3.8461515889556046,16.772499084472653,-0.03926309635895131
5978,2011-05-05,16.479999542236328,16.782499313354492,16.34749984741211,16.477500915527347,3806000.0,-0.004530399369186422,-2.314272012555767,0.07687793427219115,56.348081709771115,50.92114904620945,0.09349256152002638,-0.013332812637280256,-0.6418739589309013,-1.1065333983541628,18.49573735280896,0.4349994659423828,-0.03512605284089432,0.009124660491941938,-0.6300013528808357,0.6482506738647213,-0.31043834619444866,0.32868766717833253,-0.5807095050689561,23.347919901590934,-30.698697612131262,0.3195630066863894,5,0.1275005340576172,0.13375043869018555,-1.0281240940093994,-1.263749122619629,-0.8249998092651349,3,-0.04854364437391179,2.0475925208292964,16.555000305175778,1.099290089388137,16.5625,1.1621554746030656,16.72249984741211,-0.04854364437391179
5979,2011-05-06,16.59000015258789,16.852500915527347,16.522499084472653,16.667499542236328,3548400.0,0.006674794502854464,-2.1058772843140403,-31.016793893173872,59.56584841185141,52.3951726606502,0.017465995934976775,-0.16029895794435234,-0.7229688406068302,-1.199025935951937,15.691838365691153,0.3725013732910192,0.02629762470427366,0.13737525939941264,-0.4632283530929726,0.7379788718917979,-0.16292654684677998,0.43767706564560527,-0.6701459207415024,44.49546261072245,-12.850056568518234,0.3003018062461927,5,0.047499656677246094,0.023749828338623047,-1.015625238418579,-1.3000001907348633,-0.4600009918212926,4,-0.0542495819124027,-2.314272012555767,16.479999542236328,2.0475925208292964,16.555000305175778,1.099290089388137,16.5625,-0.0542495819124027
5980,2011-05-09,16.694999694824222,16.882499694824222,16.584999084472653,16.604999542236328,2246400.0,0.006329086273091589,-3.5768948619382965,-1.1613014372908512,73.10031566955882,55.27243235673471,-0.03300008010701205,-0.291050181923989,-0.8025658325569083,-1.2861681918323882,13.82856416306924,0.2975006103515696,0.05714341961080294,0.24924983978271698,-0.335996325028745,0.8344960045941772,-0.04337324262301223,0.5418729221884462,-0.7549925521923981,64.95326103232179,1.7785935280010108,0.29262308240573043,5,-0.057499885559085584,-0.08124971389770863,-1.0743751525878942,-1.383749961853031,-0.774999618530277,0,-0.06019767192643266,-2.1058772843140403,16.59000015258789,-2.314272012555767,16.479999542236328,2.0475925208292964,16.555000305175778,-0.06019767192643266
5981,2011-05-10,16.832500457763672,16.875,16.702499389648438,16.78499984741211,2289600.0,0.008236044651266372,1.60378879484079,0.5277836646462726,77.122332247836,58.99099442748705,-0.13710476333722355,-0.45523846848390903,-0.9175394286796816,-1.405429576429917,11.86459630724839,0.1800003051757777,0.08674164988437383,0.3888755798339858,-0.19008303699100182,0.9678341966589734,0.09939627142149021,0.6783548882464814,-0.8727434625621218,90.65434554749774,20.422074635447743,0.28947930841249414,5,-0.19500064849853516,-0.2187504768371582,-1.0531253814697266,-1.3625001907348633,-0.6025009155273438,1,-0.07143919861104908,-3.5768948619382965,16.694999694824222,-2.1058772843140403,16.59000015258789,-2.314272012555767,16.479999542236328,-0.07143919861104908
5982,2011-05-11,16.594999313354492,16.870000839233402,16.40250015258789,16.837499618530273,3504800.0,-0.014109676990956888,2.0406277136831186,-5.105203983295856,61.6314220286576,60.68579064985465,0.07321499322528524,-0.1913173113510993,-0.6472336398256644,-1.1510446166177637,11.905149580040417,0.46750068664551137,0.12647309555964625,0.12837448120117045,-0.4353074406390469,0.6920564030413878,-0.15346647971893645,0.41021544212127736,-0.6158874626346105,46.261595613453096,-22.561890558331754,0.2818409609201085,5,0.036251068115234375,0.018750667572021484,-0.8156242370605469,-1.1249990463256836,-0.18999862670898438,2,-0.05573963695895856,1.60378879484079,16.832500457763672,-3.5768948619382965,16.694999694824222,-2.1058772843140403,16.59000015258789,-0.05573963695895856
5983,2011-05-12,16.760000228881836,16.787500381469727,16.457500457763672,16.572500228881836,2128000.0,0.009942809421785492,1.7216454302343873,-0.773194903256253,61.398173119957754,62.093202123787144,-0.10520027016904976,-0.326387682366196,-0.7769974184438517,-1.2994678824605401,11.947894402085286,0.3299999237060547,0.1551072829083182,0.26375036239624094,-0.2960038221769068,0.8235045469693887,-0.01612672989033115,0.543627454682813,-0.7619206197539885,74.47925359018932,8.219596529495377,0.2798770922865737,5,-0.1400003433227539,-0.14625024795532227,-0.8506250381469727,-1.2100000381469727,-0.21500015258789062,3,-0.07607401878237652,2.0406277136831186,16.594999313354492,1.60378879484079,16.832500457763672,-3.5768948619382965,16.694999694824222,-0.07607401878237652
5984,2011-05-13,16.65250015258789,16.802499771118164,16.482500076293945,16.774999618530273,2640000.0,-0.0064140856101359,2.6056350135932345,-0.6533304850260416,59.67501279077896,63.52530559888661,-0.01845260513558955,-0.1979256147917603,-0.6489675238455703,-1.176046550921125,12.009744320041515,0.31999969482421875,0.17140815311881852,0.1365002632141099,-0.41560647480824287,0.6886070012364645,-0.13955310579706648,0.4125536322252863,-0.6358321402202378,52.083383003917625,-12.423233780971465,0.27605336901117694,5,-0.03750038146972656,-0.14374971389770508,-0.3281252384185791,-0.7325000762939453,0.25749969482421875,4,-0.05990094042795613,1.7216454302343873,16.760000228881836,2.0406277136831186,16.594999313354492,1.60378879484079,16.832500457763672,-0.05990094042795613
5985,2011-05-16,16.572500228881836,16.647499084472653,16.512500762939453,16.552499771118164,3181200.0,-0.00480407884539924,-1.7000076295108772,-0.16326975476839237,51.433121986361876,62.359573793945984,0.04250178213945688,-0.09648844607939111,-0.5449143674204926,-1.0815466274332017,11.965138277133558,0.1399993896484375,0.1788423872852789,0.03975028991699148,-0.4968907603804418,0.576391340214423,-0.22857023523172515,0.3080708150657081,-0.5376155813391712,35.97886374462107,-23.957443691481956,0.2683205251487159,5,0.042499542236328125,-0.14625024795532227,-0.24812531471252441,-0.6525001525878906,0.19249916076660156,0,-0.026700923940496724,2.6056350135932345,16.65250015258789,1.7216454302343873,16.760000228881836,2.0406277136831186,16.594999313354492,-0.026700923940496724
5986,2011-05-17,16.434999465942386,16.569999694824222,16.3125,16.522499084472653,2328400.0,-0.00829692327895215,1.8219014872024624,-4.374880793438516,36.50797922441419,59.642476354354194,0.1788193841864434,0.08473607716606679,-0.3797071224959403,-0.929120433712832,12.717884297584071,0.26000022888183594,0.17458296612919355,-0.12275042533874014,-0.5833388121668612,0.33783796148938094,-0.3530446187528007,0.1075437680753204,-0.38226251592821114,21.972965298282006,-31.701108126604808,0.23029419341406052,5,0.162500381469723,-0.04874944686890004,-0.11062455177307484,-0.514999389648441,0.4150009155273402,1,-0.03133552822533725,-1.7000076295108772,16.572500228881836,2.6056350135932345,16.65250015258789,1.7216454302343873,16.760000228881836,-0.03133552822533725
5987,2011-05-18,16.584999084472653,16.632499694824222,16.352500915527347,16.415000915527347,2035600.0,0.009126840487041266,1.1132032014740034,-1.942844686648578,43.770488317672104,58.2449659774543,0.03746214118633873,-0.011095167493184732,-0.5091961919134107,-1.0626519337071656,13.358858357102532,0.279998779296875,0.1823578985709311,-0.007500743865971771,-0.3441638714815092,0.32916238374956563,-0.17583230767374047,0.16083081994179693,-0.5147668780363972,55.61208403236972,4.630666755834838,0.16833156380776912,5,0.012500762939456678,-0.226249217987057,-0.16874885559081676,-0.6649990081787074,0.125,2,-0.02140485751179122,1.8219014872024624,16.434999465942386,-1.7000076295108772,16.572500228881836,2.6056350135932345,16.65250015258789,-0.02140485751179122
5988,2011-05-19,16.584999084472653,16.757499694824222,16.495000839233402,16.697500228881836,2159600.0,0.0,1.2580539307775547,-0.6617785656584275,43.84237625746959,56.49791351585632,0.0602595877117551,0.019435848051635674,-0.4909224029573167,-1.0470544855461625,13.462629147140353,0.2624988555908203,0.1657936354184102,-0.02625074386596893,-0.31098256014446335,0.2584810724125255,-0.16861665200521614,0.11611516427327828,-0.4976215267427584,55.61208403236972,7.446788196026986,0.1423659081392472,5,0.012500762939456678,-0.226249217987057,-0.176874160766598,-0.6649990081787074,0.5400009155273473,3,-0.010853084580249694,1.1132032014740034,16.584999084472653,1.8219014872024624,16.434999465942386,-1.7000076295108772,16.572500228881836,-0.010853084580249694
5989,2011-05-20,16.427499771118164,16.582500457763672,16.28499984741211,16.582500457763672,4092000.0,-0.009496492134385748,2.838700547591214,1.3777698658935191,40.95093442360138,52.92576004408327,0.21488118844179027,0.19002505543285508,-0.30709250130241017,-0.8744358025955901,13.392345388158944,0.2999992370605433,0.1478985750378321,-0.1858750343322768,-0.46405629895003386,0.09230623028548024,-0.32496566664115534,-0.046784402023398286,-0.32331976912050564,30.158723751241062,-15.496842407943284,0.13909063230887866,5,0.15250015258789062,-0.06874990463256836,-0.019374847412109375,-0.4987497329711914,1.3875007629394496,4,0.007152659066376188,1.2580539307775547,16.584999084472653,1.1132032014740034,16.584999084472653,1.8219014872024624,16.434999465942386,0.007152659066376188
5990,2011-05-23,16.200000762939453,16.489999771118164,16.010000228881836,16.309999465942386,2800000.0,-0.013848669082235254,1.04255422762413,0.7096659078324231,39.32256904649534,48.72578635504542,0.4076491559654407,0.429710712093474,-0.05721726025697649,-0.6342641963082905,13.471097451856995,0.4799995422363281,0.13978701698956542,-0.40712404251098633,-0.716457838222226,-0.09779024679974668,-0.5617909403666062,-0.2524571446553665,0.7274990081787109,25.41814980671324,-21.79855153543787,0.15466689785562002,5,0.23999977111816406,0.15874910354614258,0.20812416076660156,-0.21125078201293945,1.8049983978271484,0,0.04382710191575501,2.838700547591214,16.427499771118164,1.2580539307775547,16.584999084472653,1.1132032014740034,16.584999084472653,0.04382710191575501
5991,2011-05-24,16.15999984741211,16.354999542236328,16.065000534057614,16.274999618530273,2035000.0,-0.0024691922002160194,1.1090866214913664,1.0454647916630204,38.583823950960266,46.16494212419016,0.38244171983313535,0.464587402363847,0.009750324749621342,-0.5822135679229881,13.332903918488201,0.2899990081787145,0.1132305825169837,-0.4287499427795396,-0.796200034083153,-0.061299851475926204,-0.6124749884313481,-0.24502489712773112,0.7491499328613287,20.066852936298243,-27.840541159392675,0.18372504565180708,5,0.24625015258789062,0.19875001907348633,0.2481250762939453,-0.09874963760375977,1.835000991821289,1,0.037438090838423754,1.04255422762413,16.200000762939453,2.838700547591214,16.427499771118164,1.2580539307775547,16.584999084472653,0.037438090838423754
5992,2011-05-25,16.46500015258789,16.545000076293945,16.055000305175778,16.149999618530273,2743800.0,0.0188737814390898,1.0631552741159094,-2.739140530409832,49.61736307495285,44.85596323030073,0.06376762936923797,0.1389486891057956,-0.25821915751468794,-0.8724699067989476,12.400135198721635,0.4899997711181676,0.058305607448335905,-0.10612468719482493,-0.46097613908796475,0.2487267646983149,-0.28355041314139484,0.07130103875174498,0.42616663665771526,60.869598499636105,9.448471582432525,0.1774257259465707,5,-0.058750152587890625,-0.10625028610229492,-0.10437512397766113,-0.403749942779541,1.8600006103515625,2,0.023382947179707347,1.1090866214913664,16.15999984741211,1.04255422762413,16.200000762939453,2.838700547591214,16.427499771118164,0.023382947179707347
5993,2011-05-26,16.510000228881836,16.584999084472653,16.264999389648438,16.360000610351562,2411400.0,0.0027330747571765457,1.1333502876943398,0.4761884578355566,47.88918670554498,43.54642699860806,-0.02282454626951136,0.077026797313696,-0.25708433576905776,-0.9060669343546834,11.155540912240463,0.3199996948242152,-0.021382059140311327,-0.04787464141845632,-0.39024345921537673,0.2944941763784641,-0.2190590503169183,0.12330976748000566,0.3635432291564946,86.95669480702622,33.22776899914213,0.17118440889846098,5,-0.1262502670288086,-0.04125022888183594,-0.20875000953674316,-0.41625022888183594,1.7849998474121094,3,0.012113800897528115,1.0631552741159094,16.46500015258789,1.1090866214913664,16.15999984741211,1.04255422762413,16.200000762939453,0.012113800897528115
5994,2011-05-27,16.424999237060547,16.614999771118164,16.389999389648438,16.46500015258789,2313000.0,-0.005148454914772893,-3.0908933277847135,-0.2666734483679412,42.80000244140112,42.58719149361242,0.029627346457584025,0.1419362842384828,-0.1335608635929617,-0.8059298684897271,9.80552636432789,0.22500038146972656,-0.05448232645053963,-0.11550064086913991,-0.44710995714693524,0.21610867540865542,-0.2813052990080358,0.050304017269755974,0.43127335639465514,68.59492928617817,15.613056532978675,0.16580465813889703,5,-0.04124927520751953,0.043750762939453125,-0.16499924659729004,-0.3312492370605469,1.810001373291012,4,0.04261800885567202,1.1333502876943398,16.510000228881836,1.0631552741159094,16.46500015258789,1.1090866214913664,16.15999984741211,0.04261800885567202
5995,2011-05-31,16.59000015258789,16.65999984741211,16.309999465942386,16.635000228881836,5520800.0,0.010045718306947782,6.368482341839425,1.1249761586877742,43.62681210274091,43.37817292453761,-0.1482167230757483,-0.03531053026077302,-0.2609544958887966,-0.9557194464802095,9.061996060961825,0.350000381469723,-0.09805272911501106,0.056125259399415484,-0.2653126247182769,0.37756314351710785,-0.1045936826594307,0.21684420145826167,0.24934699357584478,88.42979375398028,38.55206817131584,0.16071894205884615,5,-0.20625019073486328,-0.12125015258789062,-0.28812503814697266,-0.4962501525878906,1.6849994659423828,1,0.07383968476206637,-3.0908933277847135,16.424999237060547,1.1333502876943398,16.510000228881836,1.0631552741159094,16.46500015258789,0.07383968476206637
5996,2011-06-01,15.845000267028807,16.579999923706055,15.835000038146973,16.555000305175778,3493000.0,-0.0449065629118075,-1.0410941902984152,15.77775187555627,34.43987129764052,42.34143770008966,0.5635542628187071,0.6884786341035412,0.5053892229898711,-0.19685175240050867,9.280116609681825,0.755000114440918,-0.15273418736643052,-0.6529996395111102,-1.0975620024040982,-0.20843727661812217,-0.8752808209576042,-0.43071845806461617,0.977759940789289,1.2121492356151937,-47.09377232079009,0.22228118144649342,6,0.4512495994567889,0.5362496376037615,0.4618749618530291,0.24874973297119318,2.470000267028807,2,0.13632053375426234,6.368482341839425,16.59000015258789,-3.0908933277847135,16.424999237060547,1.1333502876943398,16.510000228881836,0.13632053375426234
5997,2011-06-02,15.904999732971193,15.975000381469727,15.75,15.8149995803833,3581400.0,0.0037866497274372524,-1.0454643974926956,-0.12676077148218726,31.453361627724618,40.96488051900688,0.4436026076795532,0.6084831880663781,0.4697245297838162,-0.24213446566840524,9.768355849302946,0.22500038146972656,-0.18683484221495306,-0.5605001449584943,-1.0767711207463098,-0.04422916917067887,-0.8186356328524003,-0.30236465706458837,0.8782500680600567,17.032940545208557,-26.8071396352879,0.2581354878939076,6,0.3000001907348615,0.43375015258788885,0.37187504768371404,0.18875026702880682,2.095000267028807,3,0.13140529024528158,-1.0410941902984152,15.845000267028807,6.368482341839425,16.59000015258789,-3.0908933277847135,16.424999237060547,0.13140529024528158
5998,2011-06-03,15.68000030517578,16.014999389648438,15.619999885559082,15.6850004196167,4312400.0,-0.014146459074060092,-5.319943848084655,-0.05555673292927732,29.9277687845251,39.7400843368873,0.5886282640672693,0.812113142780122,0.71259385162214,-0.0033377410296591137,9.955093155333325,0.39499950408935547,-0.1926161533019659,-0.7454996109008807,-1.3697202317614643,-0.12127899004029885,-1.0576099213311725,-0.4333893004705889,1.0412545077935942,5.7692713286057495,-35.49849442683753,0.31211031043029125,6,0.45999956130981623,0.5937495231628436,0.6568744182586688,0.4137496948242205,1.5599994659423846,4,0.16868625040081087,-1.0454643974926956,15.904999732971193,-1.0410941902984152,15.845000267028807,6.368482341839425,16.59000015258789,0.16868625040081087
5999,2011-06-06,15.6899995803833,15.8149995803833,15.595000267028807,15.604999542236328,2424000.0,0.000637708865619091,-3.190519441593367,-16.999618538998348,31.243344042322448,38.842392669756975,0.5174258434835366,0.7707475809357902,0.715791038956489,-6.002412442107641e-05,9.993962621455,0.21999931335449396,-0.2247960737275676,-0.6905003070831306,-1.3900105772993427,0.009009963133081555,-1.0402554421912384,-0.34074517197502274,0.943154838393248,8.920126834256862,-31.652765723945052,0.34975513510810646,6,0.4375004768371582,0.5650010108947754,0.6718752384185791,0.4037504196166992,1.5600004196166992,0,0.1660293540840876,-5.319943848084655,15.68000030517578,-1.0454643974926956,15.904999732971193,-1.0410941902984152,15.845000267028807,0.1660293540840876
6000,2011-06-07,15.6899995803833,15.869999885559082,15.654999732971193,15.765000343322756,2358000.0,0.0,-1.965509983952062,-0.8823615209415775,33.18284074494254,38.242283424643894,0.48888584438224214,0.7289696877836533,0.7269223273105077,0.01582667765030621,9.873551032953296,0.21500015258788885,-0.26204496243720143,-0.6402503013610854,-1.3874026102059176,0.10690200748374679,-1.0138264557835015,-0.2666741469386693,0.8393394232184725,9.644603702194196,-31.906248528582644,0.37357615442241654,6,0.4375004768371582,0.5537505149841309,0.7218754291534424,0.4037504196166992,1.4300012588501012,1,0.1622052962417022,-3.190519441593367,15.6899995803833,-5.319943848084655,15.68000030517578,-1.0454643974926956,15.904999732971193,0.1622052962417022
6001,2011-06-08,15.630000114440918,15.729999542236328,15.574999809265135,15.645000457763672,2269000.0,-0.0038240578423850424,-1.479976806817533,0.20000254310563587,27.52942591473132,35.788068184619284,0.5205388408468536,0.7317805022591735,0.7979883534878844,0.09140547236403407,9.816748498658404,0.15499973297119318,-0.2868890043458343,-0.6401247501373284,-1.4102809149739137,0.13003141469925872,-1.025202832555621,-0.2550466677190357,0.8059050155035585,12.500081279138925,-26.145536563273083,0.3850780824182934,6,0.4874997138977051,0.5987496376037598,0.8268747329711914,0.46374988555908203,1.5199995040893555,2,0.1692258147615482,-1.965509983952062,15.6899995803833,-3.190519441593367,15.6899995803833,-5.319943848084655,15.68000030517578,0.1692258147615482
6002,2011-06-09,15.670000076293945,15.755000114440918,15.5649995803833,15.670000076293945,2150000.0,0.002559178602696832,1.2352993975024964,-0.0,28.86837350220219,33.674644495358976,0.39773483702025203,0.6523764403613797,0.7632197333296631,0.06306447929510028,10.788744017374018,0.1900005340576172,-0.29245604747185894,-0.5538748264312758,-1.3524581294369646,0.24470847657441297,-0.953166477934122,-0.15458317492843143,0.6625964151690091,23.33345342570556,-12.622145822062858,0.39929165150284457,6,0.44249963760375977,0.5537495613098145,0.8618748188018799,0.4237499237060547,1.139999389648441,3,0.16879390203482547,-1.479976806817533,15.630000114440918,-1.965509983952062,15.6899995803833,-3.190519441593367,15.6899995803833,0.16879390203482547
6003,2011-06-10,15.484999656677244,15.6899995803833,15.46500015258789,15.645000457763672,2221200.0,-0.011806025444542012,-1.2499964237179029,-100.0,28.50626989177492,32.08645198984495,0.47164731778552316,0.7767856170854497,0.9472187298474122,0.25453516354141037,11.903881391037876,0.22499942779541016,-0.2994467359742856,-0.6751252174377473,-1.4967369296944124,0.14648649481891596,-1.085931073566078,-0.2643193613094148,0.74013326723456,4.938152413739074,-30.43912341214879,0.41080585612833204,6,0.5775003433227557,0.6887502670288104,1.0937502384185809,0.6087503433227557,1.7349996566772479,4,0.16241526632764702,1.2352993975024964,15.670000076293945,-1.479976806817533,15.630000114440918,-1.965509983952062,15.6899995803833,0.16241526632764702
6004,2011-06-13,15.654999732971193,15.734999656677244,15.5,15.545000076293945,3161800.0,0.010978371331163972,-1.34999880790595,-0.6874944120925333,37.23651690638064,31.37641919024937,0.20219988558835844,0.5567695221615789,0.7754317437511826,0.09680981792233645,12.954886028906365,0.25,-0.35278450638367076,-0.4552501201629635,-1.272103545933211,0.36160330560728227,-0.8636768330480873,-0.046823407277839735,0.4485119475287842,46.913507569353804,9.8519589355408,0.40842671288512317,6,0.3675003051757795,0.5187501907348615,0.9556252956390363,0.4387502670288068,1.4350004196166974,0,0.10124561259549458,-1.2499964237179029,15.484999656677244,1.2352993975024964,15.670000076293945,-1.479976806817533,15.630000114440918,0.10124561259549458
6005,2011-06-14,16.129999160766598,16.165000915527347,15.725000381469727,15.789999961853027,2715200.0,0.030341707818429597,1.1463298900490173,3.0909114553981647,49.41632898428101,33.040470044320536,-0.3854465303749741,0.04945484082717755,0.2959074559704611,-0.36350719063328896,13.437368128914818,0.5100011825561541,-0.39966784810243716,0.041874361038203745,-0.7457081468098004,0.8294568688862078,-0.35191689288579653,0.4356656149622058,-0.6649990081787074,94.99975476972779,53.48392639250932,0.39379125392400166,6,-0.31499862670897905,0.04375076293945668,0.4956257343292272,-0.03624916076659801,1.1050014495849645,1,0.0694358894920224,-1.34999880790595,15.654999732971193,-1.2499964237179029,15.484999656677244,1.2352993975024964,15.670000076293945,0.0694358894920224
6006,2011-06-15,15.920000076293945,16.15999984741211,15.869999885559082,15.949999809265135,3451800.0,-0.013019162764957737,-3.4615339471078017,-0.08823471663183446,38.9898906606906,33.877862159094526,-0.18292660636141456,0.23072248108879023,0.4966720858299567,-0.13842079031185506,14.053948846783518,0.28999996185302734,-0.43871195453496803,-0.14237475395202637,-0.9157531459406236,0.6310036380365709,-0.5290639499463268,0.24431444204227226,-0.44099990844726555,64.99991825657592,24.860978724863223,0.3866891959942991,6,-0.10499954223632635,0.25,0.7056248188018799,0.1737499237060547,1.2049999237060547,2,0.07537693198421191,1.1463298900490173,16.129999160766598,-1.34999880790595,15.654999732971193,-1.2499964237179029,15.484999656677244,0.07537693198421191
6007,2011-06-16,16.229999542236328,16.28499984741211,15.850000381469727,15.925000190734865,5411400.0,0.019472328169394704,1.096383161097438,-10.166735543758689,44.890494435271236,35.540387231399656,-0.4939173805782584,-0.11303148648927674,0.17585315328583562,-0.43333312164229376,14.771511796215542,0.4349994659423828,-0.4901751032372754,0.18537468910217214,-0.5530023150003274,0.9237516932046734,-0.1838138129490794,0.5545631911534219,-0.7372793594360356,93.2926432140232,56.635473056571726,0.3691885020512504,6,-0.3549995422363281,-0.062499046325683594,0.39562535285949707,-0.13624954223632812,0.9300003051757812,3,0.05668515725461187,-3.4615339471078017,15.920000076293945,1.1463298900490173,16.129999160766598,-1.34999880790595,15.654999732971193,0.05668515725461187
6008,2011-06-17,16.405000686645508,16.540000915527347,16.325000762939453,16.520000457763672,5752800.0,0.010782572356441644,1.7741832277117258,-0.3770492315870134,49.64666847292035,37.585201057021635,-0.6205159706343721,-0.31854083302267,-0.023228253350620065,-0.5890425891945057,15.463193426756375,0.3100013732910192,-0.45215293566592685,0.36937575340271067,-0.3452753298412503,1.0840268366466699,0.012050211780731956,0.7267012950246912,-0.8805893172607426,87.01922018853361,52.15467284286797,0.35732554162197994,6,-0.4025001525878906,-0.27125072479248047,0.2174994945526123,-0.3112506866455078,0.5100002288818395,4,0.02468751980160344,1.096383161097438,16.229999542236328,-3.4615339471078017,15.920000076293945,1.1463298900490173,16.129999160766598,0.02468751980160344
6009,2011-06-20,16.545000076293945,16.645000457763672,16.329999923706055,16.329999923706055,2224400.0,0.00853394597919177,-1.9302354464966909,-1.869570265204916,49.19785859899118,39.36464748524927,-0.7001023854179014,-0.47356602226443556,-0.17981058613402823,-0.7096584686754817,16.290054631300542,0.3150005340576172,-0.40604063476607877,0.503500127792357,-0.2264827332791377,1.2334829888638517,0.13850869725660786,0.8684915583281043,-0.9596533341406257,89.13039421990484,58.519929298609355,0.3649914305357478,6,-0.48999977111816406,-0.41125011444091797,0.07187485694885254,-0.4512500762939453,0.09000015258789062,0,0.04079777781492444,1.7741832277117258,16.405000686645508,1.096383161097438,16.229999542236328,-3.4615339471078017,15.920000076293945,0.04079777781492444
6010,2011-06-21,16.90999984741211,16.920000076293945,16.545000076293945,16.620000839233402,2724200.0,0.02206103169749407,1.4193590067003428,1.3488316388992223,71.95878705030255,44.301243166979404,-0.9765394171468635,-0.8249423811214527,-0.5535447474036381,-1.055111042044393,16.58917590124691,0.375,-0.32205039051756046,0.8329999446868896,0.007725409930358751,1.6582744794434205,0.4203626773086242,1.245637212065155,-1.2398808080099624,99.06539890336336,62.06205726891529,0.4126372673782652,6,-0.7174997329711914,-0.7174997329711914,-0.34812474250793457,-0.8162498474121094,0.020000457763668322,1,0.010644607143703189,-1.9302354464966909,16.545000076293945,1.7741832277117258,16.405000686645508,1.096383161097438,16.229999542236328,0.010644607143703189
6011,2011-06-22,16.764999389648438,17.0,16.75,16.870000839233402,2450400.0,-0.008574834953996913,-2.703697424377287,-0.3620752024098613,67.13148522962103,48.55270002558151,-0.7304194635295858,-0.6664628134657562,-0.4205137788724258,-0.8822265889510419,16.97347333311382,0.25,-0.2409367119871728,0.6577495098114028,-0.2228332942142437,1.5383323138370493,0.21745810779858132,1.098040911824226,-0.9698922465571105,79.56515753875651,38.381861234351085,0.4402914020128231,6,-0.5324993133544922,-0.5324993133544922,-0.24437451362609863,-0.6712493896484375,0.060001373291015625,2,0.02803466971751445,1.4193590067003428,16.90999984741211,-1.9302354464966909,16.545000076293945,1.7741832277117258,16.405000686645508,0.02803466971751445
6012,2011-06-23,16.850000381469727,16.885000228881836,16.440000534057614,16.53499984741211,2952200.0,0.005070145834527917,1.3116853520666418,-2.9999636700513053,74.68355703779777,53.68350970847293,-0.7045229714262824,-0.7601130622457717,-0.49288727167895274,-0.9397637733302027,17.689431056525017,0.4449996948242223,-0.15915692284537641,0.7235004901885986,-0.20551207516206915,1.6525130555392664,0.25899420751326474,1.1880067728639325,-0.9103060955493589,77.77780917449859,30.788244447238796,0.4645062826753342,6,-0.6000003814697266,-0.6175003051757812,-0.3581254482269287,-0.7562503814697266,-0.39000129699707387,3,0.016320451768814026,-2.703697424377287,16.764999389648438,1.4193590067003428,16.90999984741211,-1.9302354464966909,16.545000076293945,0.016320451768814026
6013,2011-06-24,16.709999084472653,16.96500015258789,16.510000228881836,16.875,5766200.0,-0.008308682126264899,1.637671384343211,-0.5238115421644547,70.39998229981137,57.3683391966319,-0.41625537708414484,-0.6370204774273986,-0.3426726615945981,-0.7785022820930294,18.662202935186343,0.4549999237060547,-0.05516161271201625,0.5734992504119845,-0.37695266078945266,1.5239511616134234,0.09827329481126412,1.048725206012703,-0.6430681128627285,56.71628619335905,4.7083172630189125,0.4752259556007193,6,-0.3474988937377894,-0.4774990081787074,-0.23187422752380016,-0.6162490844726527,-0.9349994659423793,4,0.02693002917981069,1.3116853520666418,16.850000381469727,-2.703697424377287,16.764999389648438,1.4193590067003428,16.90999984741211,0.02693002917981069
6014,2011-06-27,17.125,17.139999389648438,16.540000915527347,16.65999984741211,4635200.0,0.024835484037397437,1.424241490124137,-2.8181671059323388,74.61405659423652,60.16808670884918,-0.6714145603599597,-1.0507633968530037,-0.7453287585649342,-1.1674983132780667,19.95520558035305,0.5999984741210902,0.06301410745429337,0.9535001277923598,-0.08880047414354308,1.9958007297282627,0.4323498268244066,1.4746504287603113,-0.9461007449832657,97.85722654706665,38.81795286416143,0.5211503009679518,6,-0.630000114440918,-0.8225002288818359,-0.6468751430511475,-1.03125,-0.8449993133544922,0,-0.012262720261176807,1.637671384343211,16.709999084472653,1.3116853520666418,16.850000381469727,-2.703697424377287,16.764999389648438,-0.012262720261176807
6015,2011-06-28,17.815000534057614,17.844999313354492,17.184999465942386,17.21500015258789,7991400.0,0.04029200198876581,1.0000057798623707,1.2903229775958314,80.81803397983157,64.81565818875373,-1.2262109625867623,-1.733143611997452,-1.4140673109792665,-1.8329658048851059,21.53940605393091,0.7199993133544922,0.226600007368301,1.5822506427764864,0.31640158451985556,2.8480997010331173,0.9493261136481728,2.215175171904802,-1.5015472601924422,97.86485371098392,31.578022075709455,0.6329245291283154,6,-0.9675006866455043,-1.1600008010864222,-1.3456256389617884,-1.7212505340576136,-2.1800003051757777,1,-0.06623633285443498,1.424241490124137,17.125,1.637671384343211,16.709999084472653,1.3116853520666418,16.850000381469727,-0.06623633285443498
6016,2011-06-29,18.0049991607666,18.11000061035156,17.719999313354492,17.985000610351562,6067200.0,0.010665092394791742,2.391294252282658,0.033330896167185556,81.59672627881343,68.89412839359174,-1.2173690249269633,-1.8477590006296154,-1.5704058463909973,-2.0018277285962185,21.981547303176548,0.39000129699706676,0.3730784669038343,1.6642493247985826,0.18680389982661794,3.141694749770549,0.9255266123125985,2.402972037284565,-1.4649982452392543,93.7124883360499,21.083862222413543,0.7387227124859829,6,-0.7874984741210938,-1.217498779296875,-1.6056239604949951,-1.9112491607666016,-2.2099990844726562,2,-0.059705576545278416,1.0000057798623707,17.815000534057614,1.424241490124137,17.125,1.637671384343211,16.709999084472653,-0.059705576545278416
6017,2011-06-30,17.9950008392334,18.209999084472656,17.924999237060547,17.954999923706055,6858600.0,-0.0005553080810462019,-4.699866488651535,2.0001907486886026,85.65343091156919,72.89487977566384,-1.0400481852453751,-1.7635741793786828,-1.5247189078555827,-1.97213296556939,22.292717742039304,0.2849998474121094,0.46483950666209495,1.549750947952269,-0.08518196045675808,3.1846838563612963,0.7322844937477555,2.3672174021567827,-1.1723999786376922,87.35303588398375,5.907473399045443,0.8174664542045134,6,-0.725001335144043,-1.157501220703125,-1.6125009059906006,-1.9012508392333984,-3.260001182556154,3,-0.06501806177986202,2.391294252282658,18.0049991607666,1.0000057798623707,17.815000534057614,1.424241490124137,17.125,-0.06501806177986202
6018,2011-07-01,18.325000762939453,18.354999542236328,18.0,18.020000457763672,5884200.0,0.01833842224594817,-1.0579610791685095,7.62483311081442,86.27719430003273,77.01480596466845,-1.1946889621482448,-1.987138826475359,-1.824775858811737,-2.2825529584630324,22.38798369624053,0.3599987030029297,0.6256149206825761,1.747500848770141,-0.04692512369551238,3.541926821235794,0.8502878625373143,2.6447138350029675,-1.2249202575683569,98.347173443802,12.01579071726897,0.8972129862328271,7,-0.9275007247924805,-1.4150009155273438,-1.9425008296966553,-2.231250762939453,-2.690000534057617,4,-0.10177362078142915,-4.699866488651535,17.9950008392334,2.391294252282658,18.0049991607666,1.0000057798623707,17.815000534057614,-0.10177362078142915
6019,2011-07-05,18.295000076293945,18.364999771118164,18.155000686645508,18.350000381469727,3914600.0,-0.001637145178524757,3.9412081500762945,-0.1803286889961728,83.46214075817538,78.29295637665433,-0.994977844080907,-1.8466502896980472,-1.7702051238684504,-2.2335068619785154,22.435270718862473,0.20999908447265625,0.7611950465934356,1.5872501373291001,-0.31109708263689484,3.4855973572950933,0.6380765273461044,2.5364237473120976,-0.9439357635498027,94.0678240067242,8.46805273394942,0.9491736099829969,7,-0.8924999237060547,-1.380000114440918,-1.8687500953674316,-2.2012500762939453,-3.315000534057617,1,-0.13774257705683235,-1.0579610791685095,18.325000762939453,-4.699866488651535,17.9950008392334,2.391294252282658,18.0049991607666,-0.13774257705683235
6020,2011-07-06,18.23500061035156,18.364999771118164,18.174999237060547,18.299999237060547,5297400.0,-0.0032795553808240285,-1.054044580077118,1.1817866555694918,87.52025591231498,80.55837534139809,-0.8127285158359889,-1.6719304808315556,-1.6838919694450638,-2.1575315302168185,22.725390761988578,0.1900005340576172,0.8794330555828154,1.4000006198883028,-0.5515443877298232,3.351545627506429,0.42422811607923805,2.375773123697366,-0.6811492059326127,79.84510565816733,-8.015048628581368,0.9757725038090634,7,-0.8325004577636683,-1.3200006484985316,-1.8087506294250453,-2.141250610351559,-2.380001068115231,2,-0.10721139886314268,3.9412081500762945,18.295000076293945,-1.0579610791685095,18.325000762939453,-4.699866488651535,17.9950008392334,-0.10721139886314268
6021,2011-07-07,18.274999618530273,18.399999618530273,18.104999542236328,18.15999984741211,6109000.0,0.0021935293029826664,-1.6222184546263723,-1.769264628205784,86.32326266997572,81.85167596719563,-0.6884014544126416,-1.5848697423970783,-1.7030981252652282,-2.1809603038363043,22.73091742988555,0.2950000762939453,1.0023480476299085,1.3077496528625474,-0.6583997077107959,3.2738990134358907,0.3246749725758775,2.290824333149219,-0.558918540771483,73.68423166035569,-12.93154299257796,0.9830746802866716,7,-0.8199996948242188,-1.3424997329711914,-1.8487496376037598,-2.057499408721924,-2.1000003814697266,3,-0.14445961394010431,-1.054044580077118,18.23500061035156,3.9412081500762945,18.295000076293945,-1.0579610791685095,18.325000762939453,-0.14445961394010431
6022,2011-07-08,18.315000534057614,18.334999084472656,17.9950008392334,18.075000762939453,3826800.0,0.0021888326326846563,1.4285860257903664,2.08695868508779,85.63432145368397,83.54438031762592,-0.5573493134227085,-1.4931060647315206,-1.7307616358725149,-2.2029123727720012,22.697639242059182,0.3399982452392578,1.0402659241079562,1.2155005455017047,-0.7390382296212366,3.170039320624646,0.23823115794023408,2.1927699330631754,-0.46213574814452585,79.0125084771297,-7.2402580727501515,0.9772693875614709,7,-0.845000267028805,-1.3825006484985316,-1.9762506484985316,-2.0000004768371547,-1.9300003051757777,4,-0.13759215857393003,-1.6222184546263723,18.274999618530273,-1.054044580077118,18.23500061035156,3.9412081500762945,18.295000076293945,-0.13759215857393003
6023,2011-07-11,18.0,18.165000915527344,17.860000610351562,18.100000381469727,5466600.0,-0.017199045857075212,1.6521598513935996,-0.4166686534900601,75.48159693434776,83.64077368874939,-0.04483337515836894,-1.032989149914762,-1.4054595631692663,-1.8705534337824758,22.21985056569162,0.45499992370605113,1.1024985545573713,0.7747499942779541,-1.0625295320045218,2.6120295205604283,-0.14388976886328209,1.6933897574191903,0.39999961853027344,25.925860516044718,-57.48589971413698,0.9186397631412373,7,-0.20750045776367188,-1.067500114440918,-1.7281250953674316,-1.635000228881836,-1.75,0,-0.18138890796237528,1.4285860257903664,18.315000534057614,-1.6222184546263723,18.274999618530273,-1.054044580077118,18.23500061035156,-0.18138890796237528
6024,2011-07-12,17.239999771118164,17.9950008392334,17.200000762939453,17.864999771118164,10275200.0,-0.0422222349378798,-1.2553257111319132,6.249976158233039,55.07691892364564,80.78064979361763,0.819359472834357,-0.15616285754610004,-0.6436960572713559,-1.0986753977763222,21.209585487815726,0.7999992370605469,1.1285023450095402,-0.06450023651122905,-1.7467920100979555,1.6177915370754956,-0.9056461233045923,0.7766456502821342,1.1491998672485337,3.333253860397842,-74.87226092209916,0.8411458867933624,7,0.5600004196166992,-0.30749988555908203,-1.0331249237060547,-0.875,-1.2250003814697266,1,-0.09309742247938735,1.6521598513935996,18.0,1.4285860257903664,18.315000534057614,-1.6222184546263723,18.274999618530273,-0.09309742247938735
6025,2011-07-13,17.25,17.549999237060547,17.15999984741211,17.450000762939453,6154800.0,0.000580059687621981,-1.052622596998444,0.320001220703125,57.784917319695936,78.13489324260458,0.8054916179847709,-0.08216591470280221,-0.6501685791920941,-1.096339658962421,21.899489916532872,0.3899993896484375,1.1818032347133176,-0.11050004959106374,-1.700190490961365,1.4791903917792375,-0.9053452702762144,0.6843451710940869,1.0916316833496076,7.258078161315579,-67.85179008403026,0.794845220685151,7,0.5299997329711914,-0.31750011444091797,-1.0587496757507324,-0.8850002288818359,-2.2650003433227557,2,-0.1315942294355752,-1.2553257111319132,17.239999771118164,1.6521598513935996,18.0,1.4285860257903664,18.315000534057614,-0.1315942294355752
6026,2011-07-14,17.120000839233402,17.46500015258789,17.059999465942386,17.360000610351562,4116000.0,-0.007536183232846216,-1.2499880791544393,1.1999942779759116,54.27215934812137,74.64808529111038,0.8903854156834683,0.1500362364390213,-0.5129215169381105,-0.9570702247141369,22.53375227189921,0.40500068664550426,1.1813512971594555,-0.30049924850463583,-1.7452428373109434,1.1442443403016735,-1.0228710429077914,0.42187254589851975,1.1507329339599544,4.705991470035183,-67.17202947385587,0.7223717944031544,7,0.6099987030029261,-0.18750095367431996,-0.9343757629394567,-0.6550006866455114,-2.1900005340576225,3,-0.0738902590529148,-1.052622596998444,17.25,-1.2553257111319132,17.239999771118164,1.6521598513935996,18.0,-0.0738902590529148
6027,2011-07-15,17.149999618530273,17.280000686645508,17.010000228881836,17.180000305175778,2892000.0,0.0017522650599481882,1.347815270302769,0.12500298023506798,57.21312982426745,71.41874479380313,0.8134622196948449,0.20289820537263736,-0.534932595713439,-0.971462657102041,23.687794349579512,0.2700004577636719,1.0829722204954102,-0.31650047302246165,-1.6564264824186736,1.0234255363737503,-0.9864634777205694,0.3534625316756461,1.0238754100830043,12.121152070916995,-59.12700702346018,0.669963004698106,7,0.5550003051757812,-0.2174997329711914,-0.976874828338623,-0.6437497138977051,-2.094999313354494,4,-0.05685133546103727,-1.2499880791544393,17.120000839233402,-1.052622596998444,17.25,-1.2553257111319132,17.239999771118164,-0.05685133546103727
6028,2011-07-18,16.809999465942386,17.079999923706055,16.704999923706055,17.065000534057614,3230000.0,-0.019825082224522173,1.6315803563063003,8.499841057919264,44.705867267615794,67.11249218374095,1.0236022419695345,0.605858219646688,-0.1883130163233524,-0.6128048179565724,24.540171226596613,0.44499969482421875,0.9461623304129532,-0.6767505645751903,-1.9601809194293374,0.6066797902789567,-1.3184657420022639,-0.035035387148116826,1.2474880826977461,8.139493621476118,-57.27488406227398,0.6417151774270744,7,0.7425003051757777,0.12250041961669567,-0.6418747901916539,-0.308749675750736,-1.1949996948242223,0,-0.02528252531605446,1.347815270302769,17.149999618530273,-1.2499880791544393,17.120000839233402,-1.052622596998444,17.25,-0.02528252531605446
6029,2011-07-19,17.219999313354492,17.219999313354492,16.924999237060547,16.979999542236328,3805400.0,0.024390235600112886,1.4583363135684142,-0.9411716307388777,38.960999438056746,61.7170192421567,0.4973823706532272,0.2624778406360093,-0.5903389156411585,-1.0011343341546812,24.98767572293586,0.4099998474121058,0.8007249868298558,-0.300500679016114,-1.5132097629044559,0.9122084048722279,-0.9068552209602849,0.30585386292805694,0.6751897202935524,60.9467228563754,-0.3478973295076315,0.606354541944171,7,0.3325004577636719,-0.26999950408935547,-1.1018743515014648,-0.7687492370605469,-1.3849992752075195,1,-0.056329811384036255,1.6315803563063003,16.809999465942386,1.347815270302769,17.149999618530273,-1.2499880791544393,17.120000839233402,-0.056329811384036255
6030,2011-07-20,17.09000015258789,17.204999923706055,17.014999389648438,17.194999694824222,3038000.0,-0.007549312772956007,2.040008544921875,-0.43749850988247435,32.637566350125894,55.7519418732845,0.5005175317943475,0.42862966542906733,-0.45709696980835446,-0.852635358399624,24.717607875779095,0.2049999237060547,0.6068725917322801,-0.4394998550415039,-1.635691219749166,0.7566915096661582,-1.0375955373953367,0.1585958273123289,0.6623661878671143,50.657909596721375,-6.266070052277975,0.5980956823538318,7,0.42999935150146484,-0.027500152587890625,-0.991875171661377,-0.6387500762939453,-1.6199998855590838,2,-0.06290232611710478,1.4583363135684142,17.219999313354492,1.6315803563063003,16.809999465942386,1.347815270302769,17.149999618530273,-0.06290232611710478
6031,2011-07-21,17.235000610351562,17.434999465942386,17.024999618530273,17.024999618530273,3331600.0,0.008484520565771536,-2.9047420096093926,-2.0000181653042013,36.28157713714388,50.26830361589116,0.21509908127844213,0.3379740177555206,-0.601535604061425,-0.9805799358268104,24.124271303813558,0.4099998474121129,0.4374204648733446,-0.3179994583129897,-1.4685484442081886,0.8325495275822092,-0.8932739512605892,0.25727503463460977,0.3916817600935687,72.60287931439883,18.72129030827997,0.5752744929476004,7,0.19999980926513672,-0.1100006103515625,-1.2406253814697266,-0.7837505340576172,-1.1500015258789098,3,-0.1305483535824733,2.040008544921875,17.09000015258789,1.4583363135684142,17.219999313354492,1.6315803563063003,16.809999465942386,-0.1305483535824733
6032,2011-07-22,17.125,17.270000457763672,17.049999237060547,17.21500015258789,2278600.0,-0.006382396661215983,1.2000038146827137,-0.4285701310614799,26.470566235879872,44.82263353828362,0.15482822228200277,0.495012817592702,-0.4845832601640865,-0.8477627451722256,24.632220401898486,0.220001220703125,0.24790843599497236,-0.44175004959106445,-1.5631278075822657,0.6796277084001368,-1.0024389285866633,0.11893882940453437,0.39108047683644287,57.53429310479945,8.894065726751187,0.5606888789956002,7,0.22500038146972656,0.0,-1.1324996948242188,-0.6737499237060547,-0.620000839233402,4,-0.12817516466126833,-2.9047420096093926,17.235000610351562,2.040008544921875,17.09000015258789,1.4583363135684142,17.219999313354492,-0.12817516466126833
6033,2011-07-25,17.15999984741211,17.209999084472653,16.944999694824222,17.020000457763672,3267200.0,0.002043786710196116,1.2083479034873064,-1.5555461365659307,27.788631299199977,41.79060158001188,-0.013249619046575845,0.5222294406523886,-0.5174006295552402,-0.8595906890172991,24.943742545633548,0.2649993896484304,0.059397529922545544,-0.42925024032592773,-1.4949219423120539,0.6364214616601984,-0.9620860913189908,0.10358561066713534,0.274999618530277,46.078530369838155,3.0530363828015297,0.5328358509930623,7,-0.032500267028808594,0.2025003433227539,-1.138749599456787,-0.7087497711181641,-0.4149990081787074,0,-0.12266897208357397,1.2000038146827137,17.125,-2.9047420096093926,17.235000610351562,2.040008544921875,17.09000015258789,-0.12266897208357397
6034,2011-07-26,16.915000915527347,17.145000457763672,16.805000305175778,17.145000457763672,3183800.0,-0.014277327159866515,1.956528950292768,-1.6428610354223179,25.91239554821692,38.24921027206976,0.20204753863798786,0.7912572803207816,-0.2695555516967083,-0.5996348033985051,24.953883332553463,0.3549995422363317,-0.1446162467776695,-0.663749217987057,-1.7525675692240448,0.4250691332499308,-1.2081583936055509,-0.1193400423685631,0.4323986053466804,17.460437600855908,-20.043950791296577,0.5444091756184944,7,0.16999912261962535,0.44999885559081676,-0.846875667572025,-0.463750839233402,-0.1800003051757848,1,-0.07685492604471755,1.2083479034873064,17.15999984741211,1.2000038146827137,17.125,-2.9047420096093926,17.235000610351562,-0.07685492604471755
6035,2011-07-27,16.635000228881836,16.889999389648438,16.434999465942386,16.84000015258789,6556800.0,-0.01655339470827233,1.9836217301306152,0.8913057900585611,22.483227490402257,34.71710673232319,0.43095591793165866,1.0311923936344485,0.012675361073153368,-0.30415761381351203,23.85723193668072,0.48000144958496094,-0.31860377011103935,-0.8847498893737793,-2.0451922056055025,0.27569242685794393,-1.464971047489641,-0.3045287312579177,0.6353113403320343,20.000076293944957,-12.393770949183136,0.5802211581158621,7,0.2999992370605504,0.7824993133544922,-0.5406250953674316,-0.18375015258789062,-0.1550006866455078,2,-0.048091384414043814,1.956528950292768,16.915000915527347,1.2083479034873064,17.15999984741211,1.2000038146827137,17.125,-0.048091384414043814
6036,2011-07-28,16.930000305175778,17.145000457763672,16.610000610351562,16.620000839233402,5955200.0,0.017733698360987038,-2.242424067277404,-1.5121930795783016,28.593496380752782,31.537147460821565,0.11864694199950065,0.6867360717015067,-0.2721878412578853,-0.5794535005554415,22.02486910195566,0.5349998474121094,-0.36759167775303325,-0.5359998703002979,-1.7013805251644136,0.6293807845638177,-1.1186901977323558,0.0466904571317599,0.22336756958008408,59.281467217626485,31.430270442889128,0.5826903274320574,7,0.004999160766608668,0.4874992370605504,-0.7375001907348597,-0.5837497711181605,-0.8999996185302699,3,-0.08623744901532138,1.9836217301306152,16.635000228881836,1.956528950292768,16.915000915527347,1.2083479034873064,17.15999984741211,-0.08623744901532138
6037,2011-07-29,16.825000762939453,17.020000457763672,16.579999923706055,16.75,3739600.0,-0.006201981118938549,-1.1204798235131905,0.2419383617692898,30.578510312300864,29.967441132453242,0.19299247316410018,0.7373944739749696,-0.1628982043983207,-0.4598706052501633,19.97272612337217,0.4400005340576172,-0.43336803976762894,-0.5824994087219224,-1.7535201844524835,0.5885213670086387,-1.168009796587203,0.003010979143358128,0.31999969482421875,50.32277276944696,21.309816754651262,0.5855103878652799,7,0.10999870300293324,0.592498779296875,-0.5925006866455078,-0.5612506866455078,-0.7150001525878906,4,-0.043982267156671195,-2.242424067277404,16.930000305175778,1.9836217301306152,16.635000228881836,1.956528950292768,16.915000915527347,-0.043982267156671195
6038,2011-08-01,16.459999084472653,17.084999084472653,16.309999465942386,17.040000915527347,5415800.0,-0.02169400665174359,1.3134380195404165,-7.733279080413095,35.17108487559062,29.54633951440145,0.5622523352773676,1.007147959753894,0.20224066975567823,-0.08357728466651437,17.821771692751543,0.7749996185302663,-0.4892469720469954,-0.8542510032653858,-2.0146198451572346,0.3061178386264629,-1.4344354242113084,-0.27406658231946324,-0.024999618530266332,17.964004833466188,-13.70665570197345,0.5801844209459239,8,0.41250038146973367,0.8950004577636754,-0.21874904632568004,-0.22749900817870738,0.07000160217285512,0,0.0027339051516956925,-1.1204798235131905,16.825000762939453,-2.242424067277404,16.930000305175778,1.9836217301306152,16.635000228881836,0.0027339051516956925
6039,2011-08-02,15.774999618530273,16.454999923706055,15.770000457763672,16.329999923706055,6831200.0,-0.04161600875109195,-1.4247827642781428,0.9568940569834931,27.68530867610305,28.996088661732244,1.140677338455987,1.5743954233589648,0.8844978568581325,0.613555529987611,15.900504171012148,0.6899986267089808,-0.5803524555603126,-1.41325044631958,-2.66860249469034,-0.15789839794882,-2.04092647050496,-0.7855744221342,1.3099994659423793,0.36357532848011365,-32.974286066855576,0.6276760241853799,8,0.8275003433227539,1.3100004196166992,0.5225005149841309,0.4575004577636719,0.5550003051757812,1,0.061489777759722086,1.3134380195404165,16.459999084472653,-1.1204798235131905,16.825000762939453,-2.242424067277404,16.930000305175778,0.061489777759722086
6040,2011-08-03,16.280000686645508,16.344999313354492,15.390000343322756,15.760000228881836,8587600.0,0.03201274677192578,1.9384687164378764,-0.9369372465461544,38.586955394997254,29.25224180149373,0.5684760783708711,0.9648915031750143,0.38990022166259664,0.12282943808746438,14.07991830754536,0.9549989700317365,-0.5915577638813332,-0.8104993820190423,-2.0265062750762013,0.4055075110381168,-1.4185028285476236,-0.20249593549046097,0.8049983978271449,50.712266967929864,13.18455811724975,0.60800344652858,8,0.04999971389770508,0.6149992942810059,0.11874914169311523,0.02249908447265625,-0.125,2,0.02794839708325636,-1.4247827642781428,15.774999618530273,1.3134380195404165,16.459999084472653,-1.1204798235131905,16.825000762939453,0.02794839708325636
6041,2011-08-04,15.635000228881836,16.245000839233402,15.630000114440918,16.045000076293945,8417400.0,-0.039619191066298076,-1.9285743479820878,-0.7884605509298317,32.36322828931995,29.90698202965374,1.0757781756606626,1.4777330638469302,1.0393131932824389,0.7807744657228071,12.445676181738383,0.6500005722045898,-0.6358710118085149,-1.3234998703002923,-2.5708681643650095,-0.07613157623557676,-1.9471840173326491,-0.6998157232679354,1.382198905944822,14.454281269428607,-25.201289600794546,0.6236841470323579,8,0.6649994850158691,1.2599997520446777,1.1162495613098145,1.0199995040893555,0.7649993896484375,3,0.054045366228621106,1.9384687164378764,16.280000686645508,-1.4247827642781428,15.774999618530273,1.3134380195404165,16.459999084472653,0.054045366228621106
6042,2011-08-05,15.795000076293945,16.125,15.390000343322756,15.880000114440918,12040400.0,0.010233440682434258,1.5565213929952122,0.207317243368472,37.66708413559358,31.004587900364143,0.7903962880948399,1.1797474049849939,0.8758434726360491,0.6377349245333122,11.286117703802002,0.7349996566772443,-0.6529828110858276,-1.0375000000000014,-2.2150778126500548,0.14007781265005192,-1.6262889063250263,-0.4487110936749765,1.1571111068725557,23.89380730138097,-18.932552018758283,0.5887889063250263,8,0.4725003242492676,1.0999999046325684,1.2075004577636719,0.9925003051757812,1.3799991607666016,4,0.014878164559446017,-1.9285743479820878,15.635000228881836,1.9384687164378764,16.280000686645508,-1.4247827642781428,15.774999618530273,0.014878164559446017
6043,2011-08-08,14.734999656677244,15.654999732971193,14.704999923706055,15.43000030517578,10374000.0,-0.06710987112989075,-1.5165554046799672,8.176474548126873,23.924465026988017,30.783706731338707,1.643016418553474,2.0897426882285774,1.918534471352773,1.7125760072328138,10.87160200810473,1.0900001525878906,-0.7244427840664223,-1.934250402450564,-3.3176265718929816,-0.5508742330081482,-2.625938487171771,-1.242562317729357,2.154627092895508,1.7142704554965502,-37.21637121787337,0.6916880847212079,8,1.190000534057619,1.8175001144409197,2.31874990463257,2.102499961853029,2.8550004959106463,0,0.09331530272898436,1.5565213929952122,15.795000076293945,-1.9285743479820878,15.635000228881836,1.9384687164378764,16.280000686645508,0.09331530272898436
6044,2011-08-09,15.635000228881836,15.664999961853027,14.56999969482422,15.09000015258789,9464600.0,0.06107910371051495,2.619838332377025,-0.7841720399417642,36.85637794906571,32.38072344896798,0.6060903154899435,1.1207982761960622,1.0140659360350988,0.8290479484075064,12.560029684843904,1.0950002670288068,-0.7482064804800288,-0.9539998531341567,-2.3834150464329156,0.4754153401646022,-1.6687074497835361,-0.23929225648477725,1.123548911138915,60.000042982513605,21.62118802476475,0.7147075966493793,8,0.22249984741210938,0.8499994277954102,1.518749713897705,1.2749996185302734,2.315000534057617,1,0.05724339268702905,-1.5165554046799672,14.734999656677244,1.5565213929952122,15.795000076293945,-1.9285743479820878,15.635000228881836,0.05724339268702905
6045,2011-08-10,14.979999542236328,15.5649995803833,14.96500015258789,15.34000015258789,8654000.0,-0.04189323166337755,-2.0769249579404514,-0.6605514861568506,31.348224841709083,32.68680438907423,1.1193527140656698,1.6833213349715876,1.6515760881452373,1.4950832763255946,14.44539856419842,0.6700000762939453,-0.8036600070351625,-1.4955005168914788,-3.0582005262869743,0.06719949250401669,-2.2768505215892247,-0.714150512193731,1.6034656421687004,24.477586106768047,-9.176743886880754,0.7813500046977475,8,0.8474998474121094,1.505000114440918,2.178750514984131,1.9350004196166992,3.1750011444091797,2,0.09012018843280867,2.619838332377025,15.635000228881836,-1.5165554046799672,14.734999656677244,1.5565213929952122,15.795000076293945,0.09012018843280867
6046,2011-08-11,15.854999542236328,16.100000381469727,15.03499984741211,15.079999923706055,6523200.0,0.05841121673821981,-1.4624296320469936,-2.1527730682829653,40.67547837036883,33.80868972885957,0.08473881157684637,0.7469899848930339,0.7929097606544246,0.6321665634472531,16.14562285991793,1.1200008392333984,-0.8169893902316936,-0.5572504520416253,-2.1124980707636745,0.9979971666804222,-1.3348742614026499,0.22037335731939933,0.5673884030022371,82.63662991801468,49.85476624095969,0.777623809361024,8,-0.027500152587890625,0.630000114440918,1.3037505149841309,1.0600004196166992,2.3900012969970703,3,0.018921548601121163,-2.0769249579404514,14.979999542236328,2.619838332377025,15.635000228881836,-1.5165554046799672,14.734999656677244,0.018921548601121163
6047,2011-08-12,16.174999237060547,16.260000228881836,15.774999618530273,15.979999542236328,4825800.0,0.020182888934923593,1.6575253702329567,0.2516126332991241,43.058490654802306,34.685068148771975,-0.37678266671003335,0.36912575257548497,0.49136466964630543,0.3271517195008151,17.70487735478906,0.4850006103515625,-0.7861914361075115,-0.18850073814392232,-1.7070706412428756,1.3300691649550291,-0.9477856896933972,0.5707842134055543,0.09919764814486953,94.97035710295278,61.232010661004395,0.759284951549476,8,-0.6624994277954102,0.2775001525878906,1.0187506675720215,0.7575006484985352,2.1350002288818395,4,0.013910379726893574,-1.4624296320469936,15.854999542236328,-2.0769249579404514,14.979999542236328,2.619838332377025,15.635000228881836,0.013910379726893574
6048,2011-08-15,16.385000228881836,16.385000228881836,16.010000228881836,16.239999771118164,4253600.0,0.012983060384950784,4.172397463892032,0.7435932548221761,46.24645681884738,36.74741794241023,-0.6688810205565972,0.13244276341389138,0.309892519267315,0.13135329974109666,18.470807969658694,0.375,-0.7922843355919973,0.04275021553039693,-1.4613374333325027,1.5468378643932983,-0.7092936089010529,0.7947940399618467,-1.8150005340576154,100.0,61.550464072952614,0.7520438244314506,8,-0.9075002670288086,-0.017499923706054688,0.8162498474121094,0.5474996566772461,1.5450000762939453,0,0.04821476943199432,1.6575253702329567,16.174999237060547,-1.4624296320469936,15.854999542236328,-2.0769249579404514,14.979999542236328,0.04821476943199432
6049,2011-08-16,16.25,16.479999542236328,16.03499984741211,16.295000076293945,4911200.0,-0.008239257064145189,1.1445819679288902,-0.3103443739970009,47.216196923199135,37.706222556654886,-0.5134063733625567,0.20137148407722805,0.47211872220116646,0.2773605268968993,19.58942643572804,0.44499969482421875,-0.8128814826011013,-0.04375004768371582,-1.4901138849526099,1.4026137895851782,-0.7669319663181646,0.6794318709507312,-1.6437002944946268,84.818505947405,42.2161872207182,0.7231819186344475,8,-0.7250003814697266,0.032500267028808594,1.112499713897705,0.682499885559082,0.9899997711181641,1,0.08246154785156246,4.172397463892032,16.385000228881836,1.6575253702329567,16.174999237060547,-1.4624296320469936,15.854999542236328,0.08246154785156246
6050,2011-08-17,16.014999389648438,16.405000686645508,15.824999809265135,16.325000762939453,3992400.0,-0.01446157602163467,1.4680824297123638,6.888907726868139,43.32603783475615,38.92431250614779,-0.35754947962115224,0.37071303305101466,0.7321759195867941,0.5209557417210107,20.888816450633097,0.5800008773803729,-0.8420860843097113,-0.22500061988830566,-1.6259593915222048,1.1759581517455953,-0.925480005705257,0.4754787659286439,-1.333751690673827,67.82005184821462,26.198661022820843,0.7004793858169502,8,-0.48999977111816406,0.04500007629394531,1.3512506484985352,0.9175004959106445,1.210000991821289,2,0.12082431764198098,1.1445819679288902,16.25,4.172397463892032,16.385000228881836,1.6575253702329567,16.174999237060547,0.12082431764198098
6051,2011-08-18,14.984999656677244,15.59000015258789,14.850000381469727,15.545000076293945,7692200.0,-0.06431469074154017,1.276920368264681,1.8064449640066507,38.17480837962879,38.98072631104059,0.6376020044216801,1.289625272145491,1.7777144232990825,1.5538475214008063,23.020005203857696,1.164999008178711,-0.8046668435165252,-1.1425003051757816,-2.5681769131220147,0.28317630277045147,-1.8553386091488964,-0.42966200120266507,-0.2318018839721656,8.282168387376746,-30.90681464288866,0.7128383039731164,8,0.5399999618530291,1.0325002670288104,2.3712501525878924,1.9475002288818377,2.4800004959106463,3,0.21154495179155552,1.4680824297123638,16.014999389648438,1.1445819679288902,16.25,4.172397463892032,16.385000228881836,0.21154495179155552
6052,2011-08-19,14.93000030517578,15.335000038146973,14.774999618530273,14.779999732971193,6558000.0,-0.003670293811248615,-5.999970197826825,-0.2678579639409127,39.75904860366565,40.740124486226996,0.6224554116999794,1.2350719844851685,1.8466443084492656,1.6082151085961929,25.29450919859221,0.5600004196166992,-0.8498718122182201,-1.0877496719360362,-2.5279783396894384,0.35247899581736597,-1.8078640058127373,-0.3676353380593351,1.5499992370605487,9.090949770167173,-31.428624527680853,0.7201143338767012,8,0.594999313354494,1.0724992752075249,2.4012494087219256,2.0024995803833026,2.6549987792968732,4,0.22203620001992963,1.276920368264681,14.984999656677244,1.4680824297123638,16.014999389648438,1.1445819679288902,16.25,0.22203620001992963
6053,2011-08-22,15.05500030517578,15.335000038146973,14.9399995803833,15.255000114440918,4275400.0,0.008372404383452547,1.1944490803656815,-1.3333269755288537,44.79016691913949,41.621656594012975,0.6119770072565149,0.9953151888408787,1.743278599376561,1.4812280834623461,27.713136142688143,0.4049997329711932,-0.8058027994827714,-0.8574996948242202,-2.253232246056923,0.5382328564084808,-1.5553659704405707,-0.15963341920786966,1.3908992385864263,16.42232839734594,-27.971449923459115,0.6978662756163508,8,0.5724992752075213,0.9474992752075249,2.263749599456789,1.8774995803833026,2.0599994659423846,0,0.2162071799923888,-5.999970197826825,14.93000030517578,1.276920368264681,14.984999656677244,1.4680824297123638,16.014999389648438,0.2162071799923888
6054,2011-08-23,15.614999771118164,15.625,15.03499984741211,15.104999542236328,5033000.0,0.03719690830891986,1.226412785697063,-2.5500035762820743,45.226125492822874,43.16364555524784,0.05458200179259265,0.35092117491313246,1.2063862702492045,0.9211205658119077,29.608655155786305,0.5900001525878906,-0.791560110522207,-0.2325001716613766,-1.5505791235326107,1.0855787802098575,-0.8915396475969928,0.42653930427424136,0.7974817741394027,51.53371792321464,7.61122634091349,0.6590394759356174,8,0.012499809265136719,0.38749980926514027,1.627500057220459,1.317500114440918,1.4750003814697266,1,0.14825491949987035,1.1944490803656815,15.05500030517578,-5.999970197826825,14.93000030517578,1.276920368264681,14.984999656677244,0.14825491949987035
6055,2011-08-24,15.835000038146973,15.864999771118164,15.43000030517578,15.53499984741211,4602400.0,0.014089034278164103,1.4166660043922141,0.5882354041146354,51.52905009253117,44.36959796882144,-0.035070033950441726,0.07158404793689854,0.9972129873890019,0.6982188314089584,30.49374070470917,0.4349994659423846,-0.594908131867502,0.027500104904174094,-1.2374381808992894,1.2924383907076376,-0.6049690379975594,0.6599692478059058,0.5447318685760472,97.24773130536123,47.54887909373619,0.6324691429017321,8,-0.20750045776367188,0.16749954223633168,1.4162497520446777,1.0974998474121094,0.8049993515014648,2,0.08872748529122232,1.226412785697063,15.614999771118164,1.1944490803656815,15.05500030517578,-5.999970197826825,14.93000030517578,0.08872748529122232
6056,2011-08-25,15.470000267028807,16.0,15.40999984741211,15.954999923706055,3719000.0,-0.02305019073185166,1.0521751245167357,-1.6166644944098885,47.59081006022214,44.87318901386809,0.3012545267613742,0.3389754978666719,1.3757915763211468,1.0570874234267809,32.075969878669106,0.5900001525878906,-0.5298049241636154,-0.2644996643066424,-1.4205042219255528,0.891504893312268,-0.8425019431160994,0.3135026145028128,0.8776369939303574,56.73472914879324,3.6159067605434103,0.5780022788094553,8,0.15749931335449396,0.5324993133544975,1.821249485015871,1.4624996185302752,0.6449995040893572,3,0.11344538359067458,1.4166660043922141,15.835000038146973,1.226412785697063,15.614999771118164,1.1944490803656815,15.05500030517578,0.11344538359067458
6057,2011-08-26,16.084999084472653,16.100000381469727,15.19499969482422,15.404999732971193,4747400.0,0.03975428615567589,1.5492907234607218,-1.4020615110537653,60.71428084860055,46.48072501717399,-0.3663824063722352,-0.35237117679693064,0.7718041441660333,0.4369964815018399,33.78283666023462,0.905000686645506,-0.3434010702107244,0.3874992370605437,-0.6642084990358441,1.4392069731569315,-0.13835463098764933,0.9133531051087367,0.23118542363793537,98.70678563471473,37.47104595567118,0.5258538680481939,8,-0.4574995040893519,-0.16499900817870738,1.195001125335697,0.8475008010864293,0.6400012969970739,4,0.08579428950340429,1.0521751245167357,15.470000267028807,1.4166660043922141,15.835000038146973,1.226412785697063,15.614999771118164,0.08579428950340429
6058,2011-08-29,16.504999160766598,16.510000228881836,16.225000381469727,16.454999923706055,3151200.0,0.026111290034165124,8.499777481085893,0.07352835991702561,57.47421801979182,47.620505139017624,-0.8577747373694589,-0.8103754755546042,0.36228124856772226,0.006830211436152922,34.629082141986636,0.42500114440918324,-0.2644533896606909,0.805249309539791,-0.2534959582172789,1.8639945772968591,0.2758766756612552,1.334621943418325,-1.7299995422363246,99.66094462224785,36.68804893608521,0.5293726338785343,8,-0.8624992370605433,-0.6149997711181605,0.7325010299682653,0.427500724792484,0.5550003051757884,0,0.06543471545719814,1.5492907234607218,16.084999084472653,1.0521751245167357,15.470000267028807,1.4166660043922141,15.835000038146973,0.06543471545719814
6059,2011-08-30,16.745000839233402,16.860000610351562,16.375,16.424999237060547,3643600.0,0.014541150601043551,-1.3095262964291716,6.400129701686648,66.32748448448837,50.17622143343232,-1.1400665943708663,-1.0266162224316524,0.13124831876121235,-0.23889175643017424,34.243242321294865,0.4850006103515625,-0.21841318161774126,0.9967509269714387,-0.16077040910853313,2.1542722630514106,0.4179902589314537,1.5755115950114256,-1.9353012084960977,93.09311063761562,24.207731974820277,0.5787606680399864,8,-0.927500724792484,-0.8875007629394567,0.49999904632568004,0.18749904632568004,0.3099994659423757,1,0.022096083209375506,8.499777481085893,16.504999160766598,1.5492907234607218,16.084999084472653,1.0521751245167357,15.470000267028807,0.022096083209375506
6060,2011-08-31,16.735000610351562,17.165000915527347,16.530000686645508,16.825000762939453,6040200.0,-0.0005972068307341649,-1.540000915527358,-0.28124906868208516,59.691639764934,52.566980476244,-1.1367332817723401,-1.0337833819648736,0.13851917511619405,-0.23277207410762202,33.14214074459407,0.6350002288818395,-0.21672976480918038,0.9640007019042969,-0.253838723525746,2.1818401273343397,0.35508098918927544,1.5729204146193183,-1.8432889404296873,78.17258686660557,10.57114950876084,0.6089197127150213,8,-0.7650003433227521,-0.8675003051757777,0.48999929428100586,0.19749927520751953,0.03999900817871094,2,0.021212998463635557,-1.3095262964291716,16.745000839233402,8.499777481085893,16.504999160766598,1.5492907234607218,16.084999084472653,0.021212998463635557
6061,2011-09-01,16.479999542236328,16.975000381469727,16.450000762939453,16.75,4477400.0,-0.015237589412306463,-2.1818349960118835,3.0,53.4078228958439,54.083510953152704,-0.7234426670001604,-0.7507210886816011,0.39244597558161587,0.016147636090622086,31.945925918069744,0.5249996185302734,-0.2220110203140866,0.6667496681213372,-0.5892560718939244,1.9227554081366005,0.038746798113706404,1.294752538128968,-1.451890517578125,65.22837823184035,1.0439427799221903,0.6280028700076314,9,-0.42749929428100586,-0.6124992370605433,0.6962499618530273,0.4525003433227539,0.9200000762939453,3,0.009708728874782357,-1.540000915527358,16.735000610351562,-1.3095262964291716,16.745000839233402,8.499777481085893,16.504999160766598,0.009708728874782357
6062,2011-09-02,16.030000686645508,16.299999237060547,15.94499969482422,16.09000015258789,3193000.0,-0.027305756558883676,-2.0869330856560317,0.22221986747481598,46.23542385209171,54.244095056814054,-0.11286896994844753,-0.2974650686057103,0.833379133165181,0.46920235962529944,30.638681165128766,0.5349998474121076,-0.18876933021891773,0.2050007820129398,-1.05467763018828,1.4646791942141597,-0.42483842408767103,0.8348399881135489,-0.8736781485351557,6.967287440278004,-50.51028591581356,0.6298392061006097,9,0.06999969482421875,-0.162500381469723,1.1462488174438477,0.9024991989135742,1.3499984741210902,4,0.005302500363800311,-2.1818349960118835,16.479999542236328,-1.540000915527358,16.735000610351562,-1.3095262964291716,16.745000839233402,0.005302500363800311
6063,2011-09-06,16.110000610351562,16.149999618530273,15.329999923706055,15.550000190734865,4989000.0,0.004990637572005907,1.5625053085516483,-9.333423403376008,48.4978605769034,54.60762117726745,-0.03070855230794578,-0.28371801235792127,0.7495695532670581,0.3922356019219393,28.75285879291045,0.8199996948242188,-0.012593357643751801,0.21625065803527832,-0.938678783042576,1.3711800991131327,-0.36121406250364885,0.7937153785742055,-0.83315736959619,42.506826433446996,-11.036741473891773,0.5774647205389271,9,0.0699996948242223,-0.2425003051757777,1.066248893737793,0.8224992752075195,1.1999988555908239,1,0.03817503090117769,-2.0869330856560317,16.030000686645508,-2.1818349960118835,16.479999542236328,-1.540000915527358,16.735000610351562,0.03817503090117769
6064,2011-09-07,16.530000686645508,16.545000076293945,16.094999313354492,16.334999084472653,5074000.0,0.026070767249013693,3.0,0.34821688581292054,55.314771620065535,55.02825690254904,-0.3433759468978437,-0.6674494561858051,0.31718294473388653,-0.02369528093608153,26.37174595351997,0.4500007629394531,0.17308785003050353,0.5915007114410393,-0.5902604054351492,1.773261828317228,0.0006201530029450453,1.1823812698791336,-1.2000007629394531,65.39510159874176,13.093239256085589,0.5908805584380942,9,-0.350000381469723,-0.662500381469723,0.5837488174438477,0.4024991989135742,0.31999969482421875,2,0.03206284073085741,1.5625053085516483,16.110000610351562,-2.0869330856560317,16.030000686645508,-2.1818349960118835,16.479999542236328,0.03206284073085741
6065,2011-09-08,16.329999923706055,16.594999313354492,16.239999771118164,16.475000381469727,2992200.0,-0.012099259203360635,-1.1846074392290808,-0.743585981591778,66.74969056062028,57.15702140259328,-0.07350518559137953,-0.3806399659510902,0.479973582857415,0.17957234229874786,23.830502684349845,0.3549995422363281,0.30881255722060885,0.3239999294281013,-0.7788271487420673,1.4268270075982699,-0.22741360965698476,0.8754134685131856,-1.0,60.79025663977441,2.7995686508303166,0.5514135390850846,9,-0.14999961853026988,-0.4624996185302699,0.5137500762939453,0.6024999618530273,0.37000083923339844,3,0.044396839244147834,3.0,16.530000686645508,1.5625053085516483,16.110000610351562,-2.0869330856560317,16.030000686645508,0.044396839244147834
6066,2011-09-09,16.155000686645508,16.319999694824222,15.9399995803833,16.135000228881836,5498000.0,-0.010716426079494523,1.1714386920980688,-0.1379337560179948,64.81257936714775,57.61238790465408,0.2334271578846625,-0.19184922465784915,0.6088368357745679,0.36168403704576946,22.885566231748815,0.3900003433227539,0.40530186033172555,0.13400063514709615,-0.9683395517297342,1.2363408220239283,-0.417169458291319,0.6851707285855113,-0.7149007034301764,65.21748308263875,0.998291758004143,0.5511700934384158,9,0.0924997329711914,-0.287500381469723,0.45749950408935547,0.7399992942810059,0.5349998474121058,4,0.03837814333225542,-1.1846074392290808,16.329999923706055,3.0,16.530000686645508,1.5625053085516483,16.110000610351562,0.03837814333225542
6067,2011-09-12,16.399999618530273,16.424999237060547,15.880000114440918,15.880000114440918,4836800.0,0.015165516649423116,-1.096152470660732,25.99938012588213,65.80493041874266,58.53802261564862,0.04225344778560114,-0.4417775747686683,0.3199199297909274,0.1260129496702227,22.239168262446416,0.5449991226196289,0.44389007261057145,0.36774954795837544,-0.7457442073892082,1.481243303305959,-0.18899732971541638,0.9244964256321673,-0.8564055793762204,84.58499692411614,13.728286738421104,0.5567468776737915,9,-0.15249919891357422,-0.5324993133544886,0.19750022888183594,0.49500036239624023,0.6949996948242188,0,0.060975611174411526,1.1714386920980688,16.155000686645508,-1.1846074392290808,16.329999923706055,3.0,16.530000686645508,0.060975611174411526
6068,2011-09-13,17.174999237060547,17.209999084472653,16.274999618530273,16.459999084472653,8097600.0,0.04725607539981924,1.382164707483138,1.3750016047419735,67.44966113620814,58.66270891028415,-0.7014801171799547,-1.216951604119508,-0.501536104550695,-0.6401670087479197,21.543773787508247,0.9349994659423793,0.5698662587330325,1.1032492160797105,-0.11413475153431918,2.320633183693742,0.4945572322726939,1.7119411998867253,-1.534120785324097,97.36843048748597,23.073288477982146,0.6086919838070154,9,-0.9049997329711914,-1.2849998474121094,-0.5937490463256836,-0.2799992561340332,-0.12999916076660156,1,0.011935949508731225,-1.096152470660732,16.399999618530273,1.1714386920980688,16.155000686645508,-1.1846074392290808,16.329999923706055,0.011935949508731225
6069,2011-09-14,17.59000015258789,17.795000076293945,17.0,17.245000839233402,10200400.0,0.024163082035651318,1.1059628079234634,0.4825164192004536,68.8102907694751,59.67589235523316,-1.0996529251306733,-1.6089051947920137,-0.9581617598805785,-1.046639784452772,21.335873292709657,0.7950000762939453,0.5652426721193073,1.4512501239776618,0.05779602271665851,2.8447042252386634,0.754523073347162,2.1479771746081635,-1.823592050232545,89.29504293526517,17.16368435334448,0.6967270506305011,9,-1.0275001525878906,-1.4075002670288086,-1.351250171661377,-1.0375003814697266,-0.28000068664550426,2,-0.015918174202193547,1.382164707483138,17.174999237060547,-1.096152470660732,16.399999618530273,1.1714386920980688,16.155000686645508,-0.015918174202193547
6070,2011-09-15,17.950000762939453,17.969999313354492,17.565000534057614,17.850000381469727,6524400.0,0.020466208483721715,4.78580089647003,0.2898567550683083,76.60944280666709,62.25385012310241,-1.4183340796606743,-1.9146738485321748,-1.3545278254047162,-1.3949742692391638,20.84938706065418,0.40499877929687855,0.5720435453601667,1.7145006656646729,0.10523495767967717,3.3237663736496685,0.909867811672175,2.5191335196571707,-1.9807334631902478,99.04313119232607,23.93295707997055,0.8046328539924974,9,-1.3000011444091797,-1.5775012969970703,-1.7787508964538574,-1.465001106262207,-0.19500160217285156,3,-0.06128135569447146,1.1059628079234634,17.59000015258789,1.382164707483138,17.174999237060547,-1.096152470660732,16.399999618530273,-0.06128135569447146
6071,2011-09-16,18.155000686645508,18.354999542236328,17.84000015258789,18.020000457763672,8709000.0,0.011420608077594485,-1.080802086905592,1.3499971389879646,74.35294909625372,65.37801959467596,-1.520662283687642,-1.9710660496235093,-1.5955503490371754,-1.590230903884276,19.227699812323618,0.5149993896484375,0.5125855149615433,1.761000537872313,0.04915128240135758,3.4728497933432667,0.9050759101368371,2.6169251656077908,-1.9456455452636696,91.9192362897244,18.976210286531355,0.855924627735477,9,-1.3125009536743164,-1.590001106262207,-1.998751163482666,-1.6700010299682617,-0.030000686645507812,4,-0.08014320400308916,4.78580089647003,17.950000762939453,1.1059628079234634,17.59000015258789,1.382164707483138,17.174999237060547,-0.08014320400308916
6072,2011-09-19,18.2450008392334,18.399999618530273,17.735000610351562,17.954999923706055,6035200.0,0.004957320252490627,1.2166689978764798,2.1481512878113564,72.19388772923446,68.01091150049052,-1.4118988270278017,-1.897254124811088,-1.7225595462496273,-1.6744959624125357,17.37335938224942,0.6649990081787109,0.5126358913718505,1.6852506637573228,-0.07111993530314464,3.4416212628177885,0.8070653642270891,2.5634359632875565,-1.735255481731933,92.70593979779412,22.186555909246152,0.8781852995302328,9,-1.1050009727478027,-1.657501220703125,-2.0887513160705566,-1.7600011825561523,-0.3100013732910121,0,-0.08522884262257568,-1.080802086905592,18.155000686645508,4.78580089647003,17.950000762939453,1.1059628079234634,17.59000015258789,-0.08522884262257568
6073,2011-09-20,18.309999465942386,18.88999938964844,18.155000686645508,18.31999969482422,7316600.0,0.0035625444625475566,-3.593773655756977,-0.034483439004486444,70.89451365906473,69.7419939492682,-1.265041994214787,-1.798081684412594,-1.814420011827412,-1.732644710899347,15.61669372201303,0.7349987030029332,0.5746496138482691,1.5874993324279814,-0.18494046185432822,3.359939126710291,0.7012794352868248,2.473719229569136,-1.4978134266763128,69.31216343863791,1.5801185525440218,0.8862198971411549,9,-0.9249997138977086,-1.477499961853031,-2.3274998664855993,-1.8249998092651403,-0.3649997711181676,1,-0.06635719213689006,1.2166689978764798,18.2450008392334,-1.080802086905592,18.155000686645508,4.78580089647003,17.950000762939453,-0.06635719213689006
6074,2011-09-21,17.93000030517578,18.5,17.920000076293945,18.309999465942386,5710400.0,-0.020753641280734314,-1.9000023841880647,37.999046347524825,64.52005243241535,69.49425637946766,-0.7437854995147966,-1.3025377751108707,-1.4417513188914342,-1.3478958807767007,14.380941923944734,0.5799999237060547,0.7131568997990456,1.091750144958496,-0.678522902901868,2.8620231928188584,0.20661362102831404,1.9768866688886781,-0.7438078628408817,27.547176329855116,-37.25876977791128,0.8851365239301813,9,-0.5450005531311035,-1.0975008010864258,-2.007500171661377,-1.4450006484985352,1.239999771118164,2,-0.04935862876847619,-3.593773655756977,18.309999465942386,1.2166689978764798,18.2450008392334,-1.080802086905592,18.155000686645508,-0.04935862876847619
6075,2011-09-22,17.239999771118164,17.7450008392334,17.030000686645508,17.485000610351562,9354000.0,-0.03848301853393932,-1.1503796059669986,0.6447404745293045,58.35165576822388,68.77637597958723,0.09931767548342663,-0.5290035098822443,-0.7675726441115103,-0.6563114319719645,13.184880403075864,0.8999996185302734,0.828627916429916,0.33149962425232005,-1.3817341530085834,2.0447334015132235,-0.5251172643781317,1.1881165128827718,1.649999618530277,11.290281231573799,-51.25376047744672,0.8566168886304513,9,0.14499998092651367,-0.4075002670288086,-1.336249828338623,-0.755000114440918,2.0699996948242223,3,0.00406030717828032,-1.9000023841880647,17.93000030517578,-3.593773655756977,18.309999465942386,1.2166689978764798,18.2450008392334,0.00406030717828032
6076,2011-09-23,17.225000381469727,17.430000305175778,17.069999694824222,17.129999160766598,4907400.0,-0.0008700342138963091,-2.348840510281977,-0.38775875625726436,64.52005243241538,68.6336117588842,0.31520536604001137,-0.3960902670721751,-0.7647047177351141,-0.6372445267209415,12.2430793121287,0.3600006103515554,0.8809587402830061,0.22875022888183594,-1.3486524736296595,1.8061529313933313,-0.5599511223739135,1.0174515801375854,1.627799034118656,10.483861870946221,-56.649307563178205,0.7887013512557478,9,0.3574991226196289,-0.3925008773803711,-1.4325008392333984,-0.7400007247924805,1.8199996948242188,4,0.030769159219702358,-1.1503796059669986,17.239999771118164,-1.9000023841880647,17.93000030517578,-3.593773655756977,18.309999465942386,0.030769159219702358
6077,2011-09-26,17.46500015258789,17.46500015258789,16.950000762939453,17.40999984741211,5199400.0,0.013933222978407045,17.727146622277708,0.5789431416639681,65.8479563473473,68.45564456012188,0.27062174640547454,-0.5559043927517173,-1.0152643565890358,-0.8716201523112588,10.868299714927918,0.5149993896484375,0.9102368360836337,0.39974994659423757,-1.1298234038906294,1.9293232970791045,-0.3650367286481959,1.164536621836671,1.351343288421635,26.546379082859563,-41.896578480664914,0.7647866752424336,9,0.4549999237060547,-0.6325006484985352,-1.6937503814697266,-0.9800004959106445,1.135000228881836,0,0.037789856378232844,-2.348840510281977,17.225000381469727,-1.1503796059669986,17.239999771118164,-1.9000023841880647,17.93000030517578,0.037789856378232844
6078,2011-09-27,17.584999084472653,17.979999542236328,17.475000381469727,17.850000381469727,7513200.0,0.006870823408895443,-1.0824763350492963,-4.818178665557007,63.27043156019328,67.84010464797946,0.24015197799834453,-0.6227738234184947,-1.1336855816412452,-0.9840425049609607,10.588995417761383,0.5149993896484375,0.9730409888118885,0.46574888229369904,-1.0567844764407432,1.9882822410281396,-0.2955177970735221,1.2270155616609202,1.1566906494140703,40.96765381236087,-26.709934593889095,0.7612666793672205,9,0.3350009918212926,-0.6699995994567836,-1.8212494850158638,-1.0999994277954066,1.5450000762939489,1,0.01990334942802363,17.727146622277708,17.46500015258789,-2.348840510281977,17.225000381469727,-1.1503796059669986,17.239999771118164,0.01990334942802363
6079,2011-09-28,17.114999771118164,17.81999969482422,17.100000381469727,17.69499969482422,5113200.0,-0.02672728676849878,-1.360658505698607,2.188668245319792,59.24618080517614,65.91085331448048,0.7103920180094612,-0.13031518573995626,-0.6807550083731684,-0.5108791126262737,10.806634325445035,0.7199993133544922,1.0090762471063819,-0.022750377655029297,-1.5350941637733193,1.4895934084632607,-0.7789222707141725,0.7334215154041139,1.5550224039306677,16.019340167698733,-50.35951201802648,0.7561718930591447,9,0.8050003051757812,-0.15250015258789062,-1.3000001907348615,-0.630000114440918,2.9500007629394496,2,0.048495467999169595,-1.0824763350492963,17.584999084472653,17.727146622277708,17.46500015258789,-2.348840510281977,17.225000381469727,0.048495467999169595
6080,2011-09-29,17.09000015258789,17.600000381469727,16.690000534057614,17.479999542236328,5457000.0,-0.001460684713093685,1.8888835066091145,0.6724128292232158,61.416367444713615,64.47345535319823,0.6711501721141495,-0.08153667646069351,-0.6692756454381623,-0.4845052076299119,11.379819414845974,0.9099998474121129,0.9780638742786074,-0.06549997329711843,-1.566229223599528,1.4352292770052895,-0.8158645984483215,0.6848646518540846,1.5112211659765649,31.007746207108838,-34.05079894781419,0.750364625151204,9,0.6999998092651367,-0.04750061035155895,-1.275000572204588,-0.6050004959106445,3.045000076293949,3,0.1217085959704387,-1.360658505698607,17.114999771118164,-1.0824763350492963,17.584999084472653,17.727146622277708,17.46500015258789,0.1217085959704387
6081,2011-09-30,16.639999389648438,17.059999465942386,16.639999389648438,16.915000915527347,5957000.0,-0.026331232236490698,-2.0545290608961277,0.7051332211745465,52.79069674601686,62.31754524395184,0.9874935947275176,0.40165872542682735,-0.2429774579740709,-0.037928433811625695,12.109051413110643,0.4500007629394531,0.8910638966952042,-0.5235007286071784,-2.010713191104152,0.9637117338897951,-1.2671069598556635,0.22010550264130657,1.8465486818456078,0.0,-60.00311063737651,0.7436062312484867,9,1.125,0.4025001525878942,-0.8249998092651349,-0.1549997329711914,3.239999771118164,4,0.16045674123972176,1.8888835066091145,17.09000015258789,-1.360658505698607,17.114999771118164,-1.0824763350492963,17.584999084472653,0.16045674123972176
6082,2011-10-03,16.114999771118164,16.71500015258789,16.104999542236328,16.450000762939453,8334000.0,-0.03155045900163134,-2.436609124073865,1.2181786655569269,36.913578211941896,58.54188574982708,1.3170838871497708,0.9837923084149267,0.2552765388819829,0.4843518035080834,12.256847358784096,0.6100006103515625,0.7106366443749224,-1.0527503013610833,-2.5267513075843233,0.42125070486215677,-1.7897508044727033,-0.31574979824946325,2.223824405828232,0.5333455403645834,-52.48191403678177,0.73700050311162,10,1.1875,0.9274997711181676,-0.3000001907348615,0.36999988555908203,4.184999465942383,0,0.1818182033379252,-2.0545290608961277,16.639999389648438,1.8888835066091145,17.09000015258789,-1.360658505698607,17.114999771118164,0.1818182033379252
6083,2011-10-04,16.725000381469727,16.760000228881836,15.619999885559082,15.9350004196167,8209800.0,0.037852970463259084,1.6511646475007624,-2.358201859517072,39.811538546217406,55.796495318027304,0.5125021379739181,0.4450460508765808,-0.3760611918563086,-0.127483266115906,11.733722670677151,1.140000343322754,0.542017329023949,-0.47349967956542827,-1.8786411572509145,0.9316417981200562,-1.1760704184081696,0.22907105927731308,1.3904413320056612,50.22729962325526,1.7267833999005404,0.7025707388427426,10,0.07499933242797852,0.38499927520751953,-0.9512505531311035,-0.24000072479248047,2.9499988555908203,1,0.11210762076139535,-2.436609124073865,16.114999771118164,-2.0545290608961277,16.639999389648438,1.8888835066091145,17.09000015258789,0.11210762076139535
6084,2011-10-05,17.059999465942386,17.114999771118164,16.489999771118164,16.725000381469727,5050800.0,0.020029840169320412,1.8089906904178168,0.4240494944922333,39.45494968797647,53.69686130911093,0.04594709644914019,0.1599918717604112,-0.7210463470504997,-0.4606709606144186,11.729725293032184,0.625,0.3821827068127206,-0.16500053405761506,-1.5366498128811727,1.2066487447659409,-0.8508251734693921,0.520824105354162,0.7559892281830436,72.72723331925317,29.355136613025785,0.6858246394117781,10,-0.2599997520446813,0.05000019073485973,-1.2937498092651403,-0.5749998092651403,3.0200004577636648,2,0.12133644546452915,1.6511646475007624,16.725000381469727,-2.436609124073865,16.114999771118164,-2.0545290608961277,16.639999389648438,0.12133644546452915
6085,2011-10-06,17.055000305175778,17.094999313354492,16.575000762939453,16.819999694824222,7612800.0,-0.00029303405176472896,2.3015924916742354,0.7014962763897775,36.31838529916233,50.563342738749476,0.024523250399951735,0.23409323482929167,-0.7172705987923038,-0.45259371948127125,11.8156279514633,0.5199985504150391,0.21447834517394426,-0.20624971389770863,-1.5151943885742405,1.1026949607788232,-0.8607220512359746,0.4482226234405573,0.4974697319216901,95.9866574892781,56.32832051512618,0.6544723373382656,10,-0.2550005912780726,0.054999351501468396,-1.217500209808346,-0.5700006484985316,3.534999847412113,3,0.17648784374212956,1.8089906904178168,17.059999465942386,1.6511646475007624,16.725000381469727,-2.436609124073865,16.114999771118164,0.17648784374212956
6086,2011-10-07,16.774999618530273,17.100000381469727,16.745000839233402,17.020000457763672,7074600.0,-0.016417512848740934,-1.3278780791335272,-1.0425540549315295,32.5415335825122,46.862629098212246,0.261475412408231,0.5933453859397311,-0.4512823703969069,-0.1689163983913602,11.478212169241317,0.3549995422363246,0.0782811053706105,-0.5172503471374519,-1.7425776889426778,0.7080769946677741,-1.1299140180400649,0.0954133237651611,0.5455740003825866,77.25751313614707,42.47896797584705,0.6126636709026126,10,0.02500009536743164,0.33500003814697266,-0.856249332427975,-0.28999996185302734,3.8400001525878906,4,0.20029810353259192,2.3015924916742354,17.055000305175778,1.8089906904178168,17.059999465942386,1.6511646475007624,16.725000381469727,0.20029810353259192
6087,2011-10-10,17.399999618530273,17.440000534057614,17.069999694824222,17.139999389648438,4402600.0,0.037257824990326815,1.1764623385074564,-1.061221788853337,40.461210819352736,44.32827123811885,-0.4176331397754325,0.04964969708326805,-1.0799362136175965,-0.7889631597353741,11.134708867478874,0.6650009155273402,0.02865550993636745,0.05774965286254741,-1.0936593699812107,1.2091586757063055,-0.5179548585593317,0.6334541642844265,-1.7799997329711914,97.80214828163164,64.60798479966802,0.5757045114218782,10,-0.679999828338623,-0.28999996185302734,-1.43999934196472,-0.9149999618530273,3.3299999237060547,0,0.14252871244866183,-1.3278780791335272,16.774999618530273,2.3015924916742354,17.055000305175778,1.8089906904178168,17.059999465942386,0.14252871244866183
6088,2011-10-11,17.379999160766598,17.53499984741211,17.254999160766598,17.385000228881836,4586200.0,-0.0011494516208135908,-1.1960746181578497,-0.0192348604335683,43.76415644764149,42.60804630950389,-0.48027615979505,0.0904321974213751,-1.0521304451618185,-0.7640754787447719,11.683616836506472,0.28000068664551137,-0.05020289475198325,0.027499198913570666,-1.121287708359862,1.1762861061870034,-0.5468942547231457,0.601892652550287,-1.7235992622375456,85.1673994900349,49.14147658335223,0.5743934536367163,10,-0.7699990272521937,-0.2699995040893519,-1.3962488174438423,-0.8949995040893519,3.015001296997074,1,0.16800921848635775,1.1764623385074564,17.399999618530273,-1.3278780791335272,16.774999618530273,2.3015924916742354,17.055000305175778,0.16800921848635775
6089,2011-10-12,17.309999465942386,17.6299991607666,17.295000076293945,17.489999771118164,9230600.0,-0.004027600587129365,-2.1904813805631242,35.992372234908885,50.923479529956516,41.442169874530876,-0.4243296636551044,0.14585758362212076,-0.9528949548811738,-0.6870311744886912,11.403736977921003,0.33499908447265625,-0.1638447810452277,-0.028500461578364167,-1.1719126112759284,1.1149116881192,-0.600206536427148,0.5432056132704197,-1.5784555694580114,69.66822930885208,29.252936426645093,0.5717060748487822,10,-0.6849999427795446,-0.0549998283386266,-1.2862491607666016,-0.8249998092651403,2.6900005340576136,2,0.13662621860684188,-1.1960746181578497,17.379999160766598,1.1764623385074564,17.399999618530273,-1.3278780791335272,16.774999618530273,0.13662621860684188
6090,2011-10-13,16.850000381469727,17.225000381469727,16.129999160766598,17.190000534057614,8774000.0,-0.026574182476302943,4.341471357195377,1.8888865341415002,45.572605859055166,40.64015977597958,-0.0021844408840543394,0.5472814212002284,-0.48468271032253085,-0.21895832405562388,11.400442882904018,1.1800003051757884,-0.2871964378518328,-0.43349952697753835,-1.5587417116390476,0.6917426576839709,-0.996120619308293,0.12912156535321628,-1.0045491691284187,48.00008138020846,3.641744893743663,0.5626210923307553,10,-0.22500085830688477,0.4049992561340332,-0.8262500762939418,-0.36500072479248047,3.1700000762939453,3,0.19169136315203983,-2.1904813805631242,17.309999465942386,-1.1960746181578497,17.379999160766598,1.1764623385074564,17.399999618530273,0.19169136315203983
6091,2011-10-14,16.700000762939453,17.0,16.440000534057614,16.979999542236328,6007000.0,-0.00890205431064739,2.500000000000022,0.8235254518731363,40.77201436425649,41.06887490401453,0.1756979549859139,0.6141762046170562,-0.3072501289436502,-0.0610365129951802,10.931725286524236,0.5599994659423864,-0.36960791219534883,-0.5107491493225105,-1.5857682467962064,0.5642699481511855,-1.0482586980593602,0.026760399414339275,-0.7474766736926277,38.00010681152358,-8.25559764449659,0.5375095487368484,10,-0.07500123977661133,0.5549988746643066,-0.6762504577636683,-0.21500110626220703,3.0,4,0.2329340845469361,4.341471357195377,16.850000381469727,-2.1904813805631242,17.309999465942386,-1.1960746181578497,17.379999160766598,0.2329340845469361
6092,2011-10-17,16.690000534057614,16.850000381469727,16.569999694824222,16.649999618530273,4344800.0,-0.0005988160733519932,-1.7999961853173503,-0.14286103542233064,38.90955381254844,40.96865437805131,0.30825597798374815,0.5288194063756961,-0.2745255949365202,-0.04796179999614125,10.622137845135327,0.28000068664550426,-0.46518227183112515,-0.4429993629455602,-1.423870878989657,0.5378721530985366,-0.9334351209676086,0.047436395076488225,-0.636827940519602,37.33342488606762,-9.19498056018493,0.4904357580220484,10,0.18999862670898793,0.5649991035461461,-0.6325001716613734,-0.20500087738036754,3.004999160766605,0,0.23517070769717452,2.500000000000022,16.700000762939453,4.341471357195377,16.850000381469727,-2.1904813805631242,17.309999465942386,0.23517070769717452
6093,2011-10-18,17.094999313354492,17.225000381469727,16.639999389648438,16.75,4992800.0,0.02426595364514439,-1.0707980136586288,8.624785428190734,49.748104901360705,42.11233829064956,-0.04329159819157624,0.029648851484914474,-0.6174532120710232,-0.4482183571724292,9.50561796582903,0.5850009918212891,-0.47635014788259156,0.02274942398071289,-0.786710722656558,0.8322095706179837,-0.38198064933792253,0.4274794972993483,-0.947217125782764,64.33334350585946,13.369662085474431,0.4047300733186349,10,-0.21500015258789062,0.16000032424926758,-1.037498950958252,-0.6099996566772461,2.2200012207031214,1,0.21263529540139836,-1.7999961853173503,16.690000534057614,2.500000000000022,16.700000762939453,4.341471357195377,16.850000381469727,0.21263529540139836
6094,2011-10-19,17.045000076293945,17.420000076293945,16.985000610351562,17.069999694824222,4907800.0,-0.0029247873102566935,-5.000052617040028,-0.07246280662764534,49.436794620652186,43.56993932637066,0.004868162587865044,0.010484106468211962,-0.5336981828860772,-0.3923622736620871,8.63613535400416,0.4349994659423828,-0.36285159659934507,0.017000198364257812,-0.6846021359909109,0.7186025327194265,-0.33380096881332477,0.3678013655418404,-0.8082848703305245,70.93025318926216,16.721757574058195,0.35080116717758386,10,-0.16500091552734375,0.20999956130981445,-0.9650006294250488,-0.5600004196166992,2.164999008178711,2,0.19653859586242417,-1.0707980136586288,17.094999313354492,-1.7999961853173503,16.690000534057614,2.500000000000022,16.700000762939453,0.19653859586242417
6095,2011-10-20,17.309999465942386,17.424999237060547,16.995000839233402,17.120000839233402,5112200.0,0.015547045377664714,1.0476203451407988,-7.600061036086506,58.792661955860595,46.486731367853814,-0.2460281560423212,-0.2624585830685682,-0.7400506325842962,-0.6525389926333283,9.094005497286107,0.4299983978271449,-0.29266767998205623,0.2784996032714879,-0.42823529588892484,0.9852345024319007,-0.07486784630872023,0.6318670528516961,-0.989687222690776,88.32488095998863,26.133318551435224,0.35336744958020694,10,-0.4300003051757848,-0.0549998283386266,-0.9374995231628453,-0.8249998092651403,2.6149997711181605,3,0.15540153766903453,-5.000052617040028,17.045000076293945,-1.0707980136586288,17.094999313354492,-1.7999961853173503,16.690000534057614,0.15540153766903453
6096,2011-10-21,17.7549991607666,17.829999923706055,17.420000076293945,17.514999389648438,4988400.0,0.025707666583107525,1.1025563277303116,1.2631658200654527,71.98393120855467,49.989255855542915,-0.6005501133282003,-0.7016923717634036,-1.148231460230189,-1.0781838805877442,9.349088806082028,0.5200004577636683,-0.23042509625225094,0.6969993591308601,-0.07684495845033368,1.4708436767120538,0.3100772003402632,1.083921517921457,-1.3561057024640917,94.04755957814298,23.062892122297285,0.38692215879059744,10,-0.7749996185302734,-0.4999995231628418,-1.2437496185302734,-1.2699995040893555,2.3200016021728516,4,0.1275697777560061,1.0476203451407988,17.309999465942386,-5.000052617040028,17.045000076293945,-1.0707980136586288,17.094999313354492,0.1275697777560061
6097,2011-10-24,18.125,18.21999931335449,17.729999542236328,17.729999542236328,4288800.0,0.020839248477746652,-1.4810086241030462,1.645836810274261,70.05732436386562,52.910718957345594,-0.9575959601993951,-1.0748189790214049,-1.4866709898385793,-1.4274399026953049,9.937040524015003,0.4899997711181605,-0.1406054127769032,1.034000205993653,0.14009964281940768,1.9279007691678984,0.5870499244065286,1.4809504875807775,-1.611618024465205,93.98738494039557,19.535295136907408,0.44695028158712324,10,-0.9500007629394567,-0.8700003623962402,-1.421250343322754,-1.640000343322754,2.700000762939453,0,0.08689659381734915,1.1025563277303116,17.7549991607666,1.0476203451407988,17.309999465942386,-5.000052617040028,17.045000076293945,0.08689659381734915
6098,2011-10-25,17.934999465942386,18.145000457763672,17.790000915527344,18.03499984741211,4692400.0,-0.010482788085937278,1.2187360302313244,-0.25316522931614693,63.07923286321474,54.26135821659651,-0.7605717010839363,-0.9035798634926948,-1.273436238532792,-1.213996190541618,9.867712371809445,0.3549995422363281,-0.003215263945669733,0.8264996528625517,-0.12026232621759547,1.7732616319426988,0.3531186633224763,1.299880642402627,-1.250955756625622,76.92306504297382,2.1597319604323957,0.4733809895400743,10,-0.760000228881843,-0.6799998283386266,-1.0712497234344518,-1.4499998092651403,2.950000762939453,1,0.09813215953666354,-1.4810086241030462,18.125,1.1025563277303116,17.7549991607666,1.0476203451407988,17.309999465942386,0.09813215953666354
6099,2011-10-26,17.94499969482422,18.295000076293945,17.729999542236328,18.13999938964844,4722800.0,0.0005575817775083092,1.2376211447089127,1.949989509622642,63.28357903031497,56.22924412451427,-0.7498827679258788,-0.8940486804755885,-1.2552548806780308,-1.2004167506244272,10.420293002376226,0.5650005340576172,0.05955022572099722,0.7949998855590827,-0.22304224705441555,1.813042018172581,0.2859788192523318,1.3040209518658337,-1.107360425103682,73.07687793255016,0.9569199956712993,0.5090210663067499,10,-0.5774993896484375,-0.8849997520446777,-0.8362500667572021,-1.215000152587887,2.854999542236328,2,0.07634443368803945,1.2187360302313244,17.934999465942386,-1.4810086241030462,18.125,1.1025563277303116,17.7549991607666,0.07634443368803945
6100,2011-10-27,19.170000076293945,19.48500061035156,18.38999938964844,18.38999938964844,10288600.0,0.06826416284771786,-1.8076929660467862,-4.000009781290257,77.88127449134387,60.3524952497462,-1.8005274885901166,-2.060893983791445,-2.4296820895469224,-2.3944747603826855,11.41333272771141,1.5400009155273402,0.13600286402161643,1.9160002708435044,0.5561684229724122,3.2758321187145985,1.2360843469079583,2.5959161947790506,-2.1574775097845986,84.74574079462079,12.727245670678172,0.6799159239355467,10,-1.1424999237060547,-1.617499828338623,-2.0612504482269287,-2.4400005340576136,2.104999542236328,3,0.002086541889385618,1.2376211447089127,17.94499969482422,1.2187360302313244,17.934999465942386,-1.4810086241030462,18.125,0.002086541889385618
6101,2011-10-28,19.309999465942386,19.56999969482422,18.96500015258789,19.56999969482422,5538400.0,0.007303045857655954,3.6538385357444154,-0.3333333333333303,75.0656308572161,64.36983714359816,-1.71132860634145,-2.098182421076718,-2.4832337420677497,-2.501445535233696,12.424310333435345,0.6049995422363281,0.18969410719340374,1.9224996566772496,0.3148128135278796,3.530186499826618,1.1186562351025664,2.726343078251933,-1.951329973295131,85.86955394997376,16.40561709723751,0.8038434215746844,10,-1.2049999237060582,-1.714999675750736,-2.2012498378753698,-2.5799999237060547,1.9549999237060547,4,0.03184877204180414,-1.8076929660467862,19.170000076293945,1.2376211447089127,17.94499969482422,1.2187360302313244,17.934999465942386,0.03184877204180414
6102,2011-10-31,19.045000076293945,19.55500030517578,18.94499969482422,19.020000457763672,6463800.0,-0.013723428118981973,-5.971389957602642,-0.09615229431830817,70.53023867513711,66.6789631184622,-1.2037267464097532,-1.6890166451548332,-2.131310501527551,-2.2052618616298716,12.80239937941845,0.6100006103515625,0.3090263694517148,1.511000251770021,-0.1418076544415925,3.1638081579816344,0.6845962986642142,2.3374042048758277,-1.3325177512983757,71.46741440255418,3.8250429619900075,0.8264039531058063,10,-0.7674999237060547,-1.450000286102295,-1.8375005722045898,-2.3150005340576136,1.7549991607666016,0,0.05408247217218909,3.6538385357444154,19.309999465942386,-1.8076929660467862,19.170000076293945,1.2376211447089127,17.94499969482422,0.05408247217218909
6103,2011-11-01,18.600000381469727,18.975000381469727,18.3799991607666,18.584999084472656,6409200.0,-0.023365696667973612,-1.7999982048531795,0.6000610360875868,64.55984128091256,68.35930163626892,-0.5842299398706103,-1.1555921112171461,-1.6067954497772092,-1.7283950161432031,12.31124670871025,0.6650009155273438,0.46709602332609634,0.9722505569458022,-0.6999381895787558,2.64443930347036,0.136156183683525,1.8083449302080794,-0.5903152773015741,47.2826503850978,-19.273010313198235,0.8360943732622786,11,-0.31750011444091797,-1.0050005912780762,-1.2237505912780762,-1.8700008392333949,1.9499988555908203,1,0.11962367396972673,-5.971389957602642,19.045000076293945,3.6538385357444154,19.309999465942386,-1.8076929660467862,19.170000076293945,0.11962367396972673
6104,2011-11-02,19.1299991607666,19.23500061035156,18.73500061035156,18.809999465942386,5364400.0,0.028494557442315216,-1.1276713173764157,21.331468531468296,75.3333412453047,70.19715489065159,-0.8798996441633662,-1.6048413628232652,-2.0675340242174727,-2.2258356226250626,12.4444117945604,0.6350002288818324,0.6638623603784239,1.3987493515014648,-0.3784269943827674,3.175925697385697,0.510161178559347,2.2873375244435827,-0.8706637220934788,63.025181799093765,-5.6348358548781405,0.8885881729421166,11,-0.6349992752075195,-1.5349993705749512,-1.7124993801116943,-2.39999961853027,1.8950004577636719,2,0.09174078123926632,-1.7999982048531795,18.600000381469727,-5.971389957602642,19.045000076293945,3.6538385357444154,19.309999465942386,0.09174078123926632
6105,2011-11-03,20.065000534057614,20.100000381469727,19.28499984741211,19.295000076293945,8522400.0,0.04887618475219746,-1.063290100147759,2.4062537252938667,81.83539340298913,71.2917618011443,-1.5455362631138563,-2.427223927439467,-2.9280747508663723,-3.130095685234398,12.897565556476277,0.970001220703125,0.8170244885989248,2.183250713348386,0.15511888613946212,4.2113825405573095,1.169184799743924,3.1973166269528477,-1.685001373291012,97.96512659463083,24.37648003510155,1.0140659136044616,11,-1.1500005722045863,-2.2050004005432093,-2.6237506866455043,-3.335000991821282,0.4499988555908274,3,0.03663088379964763,-1.1276713173764157,19.1299991607666,-1.7999982048531795,18.600000381469727,-5.971389957602642,19.045000076293945,0.03663088379964763
6106,2011-11-04,20.13500022888184,20.239999771118164,19.73500061035156,19.90999984741211,4579600.0,0.0034886465467773853,1.3218380724793535,0.29220811390580775,82.22639257928617,72.64388049174659,-1.388438474520708,-2.3532463540131516,-2.909498345424449,-3.1652818460954286,13.428431252178374,0.5049991607666051,0.9961816865395221,2.085250377655033,-0.10688989121384651,4.27739064652391,0.989180243220595,3.1813205120894708,-1.445400848388676,94.35486517305614,15.511790485051307,1.096070134434439,11,-1.1500005722045934,-2.2050004005432164,-2.7187504768371618,-3.405000686645508,0.049999237060546875,4,0.05661779869330252,-1.063290100147759,20.065000534057614,-1.1276713173764157,19.1299991607666,-1.7999982048531795,18.600000381469727,0.05661779869330252
6107,2011-11-07,19.8799991607666,20.274999618530273,19.700000762939453,20.065000534057614,5034600.0,-0.012664567430670348,-1.1100946328079067,-0.8222269317170059,76.8046199327673,74.16892349947466,-0.9591785960816459,-2.00575999117509,-2.5868843477788204,-2.881546436491952,14.539129453029426,0.5749988555908203,1.1237800200344132,1.70624933242798,-0.6082878993036083,4.020786564159566,0.5489807165621876,2.8635179482937723,-0.8803197021484372,79.15565370206718,-1.4598989179088164,1.1572686158657934,11,-0.8774995803833008,-1.9324994087219238,-2.4762496948242188,-3.14999961853027,0.2650012969970703,0,0.06966802250249349,1.3218380724793535,20.13500022888184,-1.063290100147759,20.065000534057614,-1.1276713173764157,19.1299991607666,0.06966802250249349
6108,2011-11-08,20.299999237060547,20.334999084472656,19.850000381469727,20.084999084472656,4175200.0,0.02112676529296942,2.4035014924174485,-1.1621543600635313,79.24527267199807,75.94244501521722,-1.1269327867725103,-2.314447449213432,-2.9465369541429,-3.2728724439327124,15.877449126377563,0.4849987030029297,1.1832298861997899,1.9802494049072266,-0.48682722606321605,4.447326035877671,0.7467110894220035,3.2137877203924496,-1.0452557464599614,97.8125074505877,15.312049785055166,1.233538315485222,11,-0.942500114440918,-2.3224997520446777,-3.127499580383301,-3.569999694824215,0.07999992370605469,1,0.02463054279761634,-1.1100946328079067,19.8799991607666,1.3218380724793535,20.13500022888184,-1.063290100147759,20.065000534057614,0.02463054279761634
6109,2011-11-09,19.674999237060547,20.13500022888184,19.625,19.73500061035156,4964800.0,-0.030788178497020535,-5.375008940705287,-0.27907595677860697,69.95780012084697,75.06205897405088,-0.25783983928381105,-1.584416913496149,-2.274944959891762,-2.6247770058546855,17.288267012358904,0.6749992370605469,1.2259919432964708,1.236999416351317,-1.2529028303538858,3.7269016630565197,-0.007951707001286223,2.48195053970392,-0.2042046276855487,37.14282600244868,-42.777638709302956,1.2449511233526016,11,-0.31750011444091797,-1.442500114440918,-2.7199995517730713,-2.944999694824215,1.0349998474121094,2,0.044472682791866,2.4035014924174485,20.299999237060547,-1.1100946328079067,19.8799991607666,1.3218380724793535,20.13500022888184,0.044472682791866
6110,2011-11-10,20.07999992370605,20.25,19.84000015258789,19.95499992370605,3176200.0,0.020584533791626836,-1.3098612737882067,-2.083285650709005,69.75361018669642,74.47183445510426,-0.5813135272674543,-1.828789897686331,-2.6273644963424694,-3.009920731367149,17.34793544432018,0.5750007629394531,1.3374639841245468,1.4805001258850048,-0.994679397993302,3.9556796497633115,0.2429103639458532,2.7180898878241564,-0.45499992370605113,64.0845789320978,-13.468557586278337,1.2375897619391532,11,-0.7225008010864222,-1.8475008010864222,-3.1250002384185755,-3.3500003814697195,0.6700000762939489,3,0.04706173796886204,-5.375008940705287,19.674999237060547,2.4035014924174485,20.299999237060547,-1.1100946328079067,19.8799991607666,0.04706173796886204
6111,2011-11-11,20.59000015258789,20.690000534057614,20.26000022888184,20.350000381469727,3627600.0,0.025398417869501255,-1.0476201288822493,1.9199981689453125,70.45642762080713,74.46363322684537,-0.9953198712948321,-2.1422530847935164,-3.0695525140855047,-3.4945815369996893,17.570041845631213,0.6100006103515625,1.4763528310113223,1.7960003852844224,-0.6619975280594446,4.253998298628289,0.5670014286124889,3.024999341956356,-0.9650001525878906,90.61029752832845,14.510731067585724,1.2289989566719335,11,-1.0550003051757812,-2.180000305175785,-3.635000467300415,-3.860000610351559,1.0249996185302734,4,-0.0036425819516092695,-1.3098612737882067,20.07999992370605,-5.375008940705287,19.674999237060547,2.4035014924174485,20.299999237060547,-0.0036425819516092695
6112,2011-11-14,20.614999771118164,20.75,20.38999938964844,20.48500061035156,2916800.0,0.0012141631056341584,-1.249992549456734,0.5416636864316006,72.86689442012695,75.38663913120253,-0.8651773308064108,-1.9585400549093492,-3.0105442552301405,-3.495196333366927,17.825024291164894,0.36000061035155895,1.4421183821206967,1.6247500419616685,-0.7513271127470489,4.000827196670386,0.4367114646073098,2.812788619316027,-0.7769996643066399,87.99997965494791,11.50868340032494,1.1880385773543582,11,-0.8724994659423828,-2.1750001907348633,-3.6600000858306885,-3.8850002288818324,0.9449996948242223,0,-0.020858613143339144,-1.0476201288822493,20.59000015258789,-1.3098612737882067,20.07999992370605,-5.375008940705287,19.674999237060547,-0.020858613143339144
6113,2011-11-15,20.729999542236328,20.825000762939453,20.38500022888184,20.545000076293945,2977800.0,0.005578451243995586,1.3466575792562714,1.423082001848634,73.34450776337233,75.16565763321005,-0.7222108162858909,-1.8838370750292448,-3.0410468123552725,-3.5826595832019237,18.760145991451978,0.44000053405761363,1.4344692543160207,1.5579998016357415,-0.7631329302172318,3.879132533488715,0.39743343570925305,2.71856616756223,-0.7095994567871102,92.08323664141551,14.53379384133325,1.1605663659264869,11,-0.6749992370605469,-2.252499580383301,-3.81499981880188,-3.9999999999999964,0.7000007629394531,1,-0.028219927515229837,-1.249992549456734,20.614999771118164,-1.0476201288822493,20.59000015258789,-1.3098612737882067,20.07999992370605,-0.028219927515229837
6114,2011-11-16,20.395000457763672,20.770000457763672,20.354999542236328,20.48500061035156,4860800.0,-0.016160110558136376,-3.8823067429597216,-0.48648871568049384,62.06897199710906,72.96938858811227,-0.2111001845139917,-1.3544389529712149,-2.6372410123321472,-3.228418805915119,20.039226040873498,0.41500091552734375,1.4599397203610707,1.055500698089599,-1.0967001122979099,3.2077015084771077,-0.02059970710415371,2.1316011032833515,-0.21368023681640835,56.345173733211475,-19.455662150126876,1.076100405193754,11,-0.1700000762939453,-1.9175004959106445,-3.5350005626678467,-3.66500091552734,1.4499988555908168,2,-0.000735537958341137,1.3466575792562714,20.729999542236328,-1.249992549456734,20.614999771118164,-1.0476201288822493,20.59000015258789,-0.000735537958341137
6115,2011-11-17,20.0,20.479999542236328,19.899999618530273,20.299999237060547,5091200.0,-0.019367514042555878,-1.3199996948242188,3.3333192048490274,56.47280059975912,70.10787836816482,0.19412458091825613,-0.7879774412853813,-2.1701575246119624,-2.827295559409457,21.05964357258239,0.5799999237060547,1.5426700079094502,0.5260002136230462,-1.418353747040726,2.4703541742868182,-0.4461767667088381,1.4981771939549304,0.8250007629394531,10.810838675621227,-61.08431448227351,0.9721769803318858,11,0.22500038146972656,-1.5225000381469727,-3.060000419616699,-3.2700004577636683,1.9400005340576136,3,0.035499954223632724,-3.8823067429597216,20.395000457763672,1.3466575792562714,20.729999542236328,-1.249992549456734,20.614999771118164,0.035499954223632724
6116,2011-11-18,20.020000457763672,20.114999771118164,19.88500022888184,19.975000381469727,3703600.0,0.0010000228881836826,-1.0444369092527774,-0.1500006357844945,59.58702252996524,68.19481199007569,0.17444015148694447,-0.6636130234453788,-2.110714737829337,-2.844028503314064,22.77649828781896,0.22999954223632457,1.5344787946156764,0.4327506065368638,-1.3469049236559805,2.212406136729708,-0.4570771585595601,1.3225783716332877,0.7865002822875979,14.361718317232155,-55.20865900402034,0.8898277650964227,11,0.2049999237060547,-1.3874998092651367,-3.080000877380371,-3.29000091552734,1.8549995422363281,4,0.03646351276446835,-1.3199996948242188,20.0,-3.8823067429597216,20.395000457763672,1.3466575792562714,20.729999542236328,0.03646351276446835
6117,2011-11-21,19.700000762939453,19.959999084472656,19.575000762939453,19.86000061035156,4364000.0,-0.01598400037499126,1.1388986023248668,-3.5555461365658516,61.088711305537565,66.1774162826912,0.5210119330966734,-0.23143398536729975,-1.7212505314992086,-2.522429260112329,23.953051282054776,0.44499969482421875,1.38129315714421,0.03400087356567383,-1.6072170535084247,1.6752188006397724,-0.7866080899713772,0.8546098371027249,1.0696399566650392,10.0,-59.81237383704014,0.82060896353705,11,0.5,-1.0025005340576172,-2.7600011825561523,-2.9700012207031214,2.4599990844726562,0,0.09720806771648949,-1.0444369092527774,20.020000457763672,-1.3199996948242188,20.0,-3.8823067429597216,20.395000457763672,0.09720806771648949
6118,2011-11-22,19.69499969482422,19.90999984741211,19.565000534057614,19.76499938964844,3171200.0,-0.00025386131581495164,-1.0909174980059182,0.43749850988249145,56.369787103924395,64.66763705858868,0.4818393392707492,-0.0925632746182643,-1.670395233532119,-2.52111064351584,25.186299945044095,0.34499931335449574,1.210681913985944,-0.05900020599365163,-1.4839050657703936,1.3659046537830903,-0.7714526358820244,0.6534522238947211,1.00296262738037,10.788312779870058,-57.40890696571641,0.7124524298883713,11,0.5000009536743164,-0.9624996185302734,-2.627500295639038,-2.965000152587887,2.1100006103515625,1,0.0946940746390712,1.1388986023248668,19.700000762939453,-1.0444369092527774,20.020000457763672,-1.3199996948242188,20.0,0.0946940746390712
6119,2011-11-23,19.315000534057614,19.63999938964844,19.28499984741211,19.545000076293945,3041800.0,-0.019294194803489484,-1.4482649759280453,3.2857220708445705,40.3350542070299,61.39890861640352,0.9000525768144101,0.41669985144513433,-1.2613908182458715,-2.1465619703995884,26.07479179835756,0.4099998474121094,1.0844241671951806,-0.5074994087219267,-1.6746438697196524,0.6596450522757991,-1.0910716392207895,0.0760728217769362,1.2923248450952158,2.510518352050063,-59.36335794378739,0.5835722304988626,11,0.7399997711181676,-0.4099998474121058,-2.247501134872433,-2.585000991821282,2.564998626708988,2,0.10950037342162355,-1.0909174980059182,19.69499969482422,1.1388986023248668,19.700000762939453,-1.0444369092527774,20.020000457763672,0.10950037342162355
6120,2011-11-25,19.209999084472656,19.475000381469727,19.114999771118164,19.174999237060547,1085000.0,-0.0054362643894216856,-3.645205749163221,-0.1521735524853608,38.1864562267458,57.813356239285596,0.9707510890186519,0.5532152038963574,-1.1396118859164766,-2.046718900803082,25.452632452082728,0.3600006103515625,0.8868785835043163,-0.614500808715821,-1.777065636165446,0.548064018733804,-1.1957832224406317,-0.033218394991010314,1.2650937415060994,9.499931335449219,-46.271527802178085,0.5812824137248119,11,0.7600011825561523,-0.29999828338623047,-2.1424996852874756,-2.4799995422363246,2.970001220703125,4,0.13716816004492616,-1.4482649759280453,19.315000534057614,-1.0909174980059182,19.69499969482422,1.1388986023248668,19.700000762939453,0.13716816004492616
6121,2011-11-28,19.924999237060547,19.979999542236328,19.6200008392334,19.815000534057614,2645200.0,0.037220207530661575,2.2727256964011686,3.1428337874660417,50.51428636200546,55.32973312171654,0.1693046530034792,-0.1194738233721111,-1.8357890475340213,-2.763410781377587,24.985368367660023,0.7700004577636719,0.8024013852288476,0.06974935531616211,-1.0677801781968128,1.207278888829137,-0.49901541144032535,0.6385141220726496,0.3868824223349385,93.64158153421431,39.14150046019252,0.5687647667564881,11,0.04500102996826172,-0.8024988174438477,-2.857499837875366,-3.194999694824215,2.6400012969970668,0,0.1011293035961156,-3.645205749163221,19.209999084472656,-1.4482649759280453,19.315000534057614,-1.0909174980059182,19.69499969482422,0.1011293035961156
6122,2011-11-29,20.075000762939453,20.225000381469727,19.825000762939453,19.950000762939453,4130800.0,0.007528307735134243,-1.133331298828125,1.1363770352516496,47.25946053441031,52.43139454072076,-0.07303112615652196,-0.19853266017479143,-1.9677378801262684,-2.9148876590117183,24.65018122387093,0.39999961853027344,0.69116241712576,0.16825084686279368,-0.9063471901035633,1.2428488838291507,-0.36904817162038484,0.7055498653459722,-0.9600009918212891,86.48652828373085,35.917530001979,0.5372990184831785,11,-0.13250064849853516,-0.7975006103515625,-2.957501173019409,-3.2425012588500977,2.529998779296875,1,0.08966371948456087,2.2727256964011686,19.924999237060547,-3.645205749163221,19.209999084472656,-1.4482649759280453,19.315000534057614,0.08966371948456087
6123,2011-11-30,20.825000762939453,21.07999992370605,20.540000915527344,20.63999938964844,5984000.0,0.037359898953756465,-1.8052018825860603,1.4800109863280966,63.59338786332032,52.6007740814109,-0.9031096588044996,-0.8150842131498592,-2.692693334483586,-3.656987115042533,25.643317780271612,1.004999160766598,0.5452855778350667,0.8070008277893059,-0.1525136773739355,1.7665153329525474,0.3272435752076852,1.2867580803709266,-1.6878009796142592,87.02294448014335,33.319906654885045,0.47975725258162055,11,-0.7275009155273438,-1.4200010299682617,-3.6100013256073,-3.9925012588500977,1.7599983215332031,2,0.06410559594544862,-1.133331298828125,20.075000762939453,2.2727256964011686,19.924999237060547,-3.645205749163221,19.209999084472656,0.06410559594544862
6124,2011-12-01,20.88500022888184,21.170000076293945,20.709999084472656,20.899999618530273,2821800.0,0.0028811267104087435,-1.5205417890325346,-0.08107718003173689,60.36035859116491,53.032724969344876,-0.9904494686605005,-0.776682934796586,-2.714184308506532,-3.696521898481894,26.414827165812447,0.46000099182128906,0.3777069827868047,0.7792502403259327,-0.15909276768670466,1.71759324833857,0.310078736319614,1.2484217443322514,-1.6700884399414129,86.13139634605906,32.3477248746199,0.4691715040063193,12,-0.7425003051757848,-1.4350004196167028,-3.670000791549686,-4.052500724792484,1.619998931884762,3,0.04405075730004904,-1.8052018825860603,20.825000762939453,-1.133331298828125,20.075000762939453,2.2727256964011686,19.924999237060547,0.04405075730004904
6125,2011-12-02,20.799999237060547,21.225000381469727,20.75,21.059999465942386,3921200.0,-0.00406995407659827,-1.6389005155158072,17.334053916586235,53.034666307982526,52.30468538912457,-0.8717036092355919,-0.6680454024436315,-2.5686243992584004,-3.5915024144214556,26.352545855161637,0.47500038146972656,0.1833207318002401,0.6574993133544922,-0.3303880070468246,1.645386633755809,0.16355565315383203,1.1514429735551523,-1.4677821508789108,73.5201703660922,23.38709459071763,0.49394366020065916,12,-0.6299991607666016,-0.9974994659423828,-3.5862491130828857,-3.9674997329711914,1.810001373291012,4,0.0519230751596258,-1.5205417890325346,20.88500022888184,-1.8052018825860603,20.825000762939453,-1.133331298828125,20.075000762939453,0.0519230751596258
6126,2011-12-05,21.274999618530273,21.325000762939453,21.049999237060547,21.174999237060547,6673800.0,0.022836557639069,1.749978542614368,-0.3846165132230443,58.43988784215166,52.010371670970585,-1.285103360171739,-1.1101803880475956,-2.9758141745378417,-4.041443251985534,26.19582374504597,0.5250015258789062,0.11537620733147591,1.0754997253417962,-0.03456388900703544,2.1855633396906278,0.5204679181673804,1.630531532516212,-1.7913598687255892,96.66659037272134,49.20330559404415,0.5550318071744152,12,-1.0549993515014648,-1.422499656677246,-3.484999418258667,-4.1449995040893555,1.6550006866455078,0,0.04253822340176505,-1.6389005155158072,20.799999237060547,-1.5205417890325346,20.88500022888184,-1.8052018825860603,20.825000762939453,0.04253822340176505
6127,2011-12-06,21.26499938964844,21.520000457763672,21.225000381469727,21.375,4709000.0,-0.0004700460193250988,-2.105286405525328,-1.1000019073413214,57.03021377319774,52.083752412000955,-1.1507790485646368,-1.0446595153790632,-2.904458528880582,-4.006666215572512,26.0719070274329,0.2950000762939453,0.11016454282126986,0.9962494850158734,-0.19939550804227935,2.191894478074026,0.39842698848679703,1.5940719815449498,-1.5972235385302795,73.97947069104477,30.83180051483344,0.5978224965290757,12,-0.9474992752075231,-1.3149995803833043,-3.414999723434452,-4.092499732971195,2.0300006866455043,1,0.06113337322934509,1.749978542614368,21.274999618530273,-1.6389005155158072,20.799999237060547,-1.5205417890325346,20.88500022888184,0.06113337322934509
6128,2011-12-07,20.799999237060547,21.0,20.68000030517578,20.920000076293945,5686400.0,-0.021866925273191007,1.2857065006369166,1.0909106672215638,55.146102227935366,53.72942441432378,-0.5727854837955029,-0.5694773921258154,-2.3861098022335625,-3.5139128366104515,25.47838507109891,0.5849990844726598,0.07653831753987461,0.5062493324279771,-0.712826447108295,1.7253251119642492,-0.10328855734016074,1.115787222196115,-0.9099564331449237,14.28558453413018,-26.069388218266617,0.6095378897681368,12,-0.4824991226196289,-0.8499994277954102,-2.8637492656707764,-3.627499580383301,2.595001220703125,2,0.08677886400878854,-2.105286405525328,21.26499938964844,1.749978542614368,21.274999618530273,-1.6389005155158072,20.799999237060547,0.08677886400878854
6129,2011-12-08,20.549999237060547,20.88999938964844,20.459999084472656,20.459999084472656,5907800.0,-0.012019231210093517,-8.55554613656601,-0.7499960263848049,57.25591755432915,55.848253450721934,-0.14435879563458087,-0.2641042522828059,-2.0694145172065177,-3.2438781203444513,25.133194796088056,0.4300003051757848,0.05520511009019202,0.2124993324279778,-0.9754863509826457,1.4004850158386013,-0.38149350927733394,0.8064921741332896,-0.46436151468315856,8.490569432798436,-34.13087479033594,0.5939928417053113,12,0.02000141143798828,-0.4224987030029297,-2.6112492084503174,-3.377499580383301,2.215000152587894,3,0.09902676024153445,1.2857065006369166,20.799999237060547,-2.105286405525328,21.26499938964844,1.749978542614368,21.274999618530273,0.09902676024153445
6130,2011-12-09,21.024999618530273,21.13500022888184,20.655000686645508,20.73500061035156,3802200.0,0.023114374652291714,-1.1333367241839865,3.222205738990418,61.83743296766495,57.106380851350764,-0.37417469669574643,-0.7005976491990751,-2.470019019689204,-3.693802569172142,24.75578909910577,0.5850009918212926,0.08385592634073191,0.6402497291564941,-0.5793637401738749,1.8598631984868632,0.030442994491309605,1.2500564638216787,-0.7672383679065327,53.3018681196086,6.812227068185933,0.6098067346651849,12,-0.35249900817871094,-0.7074995040893555,-2.9799997806549072,-3.7699999809265137,1.845001220703125,4,0.0703923695167128,-8.55554613656601,20.549999237060547,1.2857065006369166,20.799999237060547,-2.105286405525328,21.26499938964844,0.0703923695167128
6131,2011-12-12,20.51499938964844,20.81999969482422,20.309999465942386,20.770000457763672,4711800.0,-0.02425684842497433,1.8732444310720724,-0.8793170353123557,59.18824885387192,58.431801775735394,0.25515009047520465,-0.20712372751795627,-1.8755081880849254,-3.16375270215239,23.67525317671349,0.7150001525878871,0.22009649139188525,0.1339995384216337,-1.0834159141938038,1.3514149910370712,-0.4747081878860868,0.7427072647293542,1.0050010681152308,16.942128567803085,-32.75195984176666,0.608707726307719,12,0.4000005722045863,-0.19749927520752308,-2.1274993419647252,-2.947499275207523,2.41500091552734,0,0.1021204622487204,-1.1333367241839865,21.024999618530273,-8.55554613656601,20.549999237060547,1.2857065006369166,20.799999237060547,0.1021204622487204
6132,2011-12-13,20.184999465942386,20.76499938964844,20.07999992370605,20.670000076293945,3965800.0,-0.01608578764435975,1.029630341288634,1.9019552111538414,55.14705204693199,57.493320018358915,0.6731870353705602,0.09382011787782218,-1.4461649677671424,-2.8136621297746522,22.334244307436606,0.6849994659423899,0.38116511714500945,-0.1745003700256298,-1.3897016313003512,1.0407008912490916,-0.7821010006629905,0.4331002606117309,1.310800971984861,9.952560366211438,-42.8178708645749,0.6076006306373606,12,0.6150007247924769,0.1325006484985316,-1.7274997234344518,-2.467499732971195,2.850000381469723,1,0.13599211849695414,1.8732444310720724,20.51499938964844,-1.1333367241839865,21.024999618530273,-8.55554613656601,20.549999237060547,0.13599211849695414
6133,2011-12-14,20.145000457763672,20.2450008392334,19.979999542236328,20.125,3997400.0,-0.0019816204724802944,1.4090893327784713,-0.0412380053484351,59.3891311430489,57.38540585745714,0.6778693561659566,0.09248719890829449,-1.324904362921579,-2.754159948741041,20.78294734486275,0.2650012969970703,0.43828456560326856,-0.1852494239807143,-1.3910268107081905,1.0205279627467618,-0.7881381173444524,0.41763926938302376,1.294167959594727,14.285785059276353,-42.98980263787725,0.6028886933637383,12,0.6049995422363281,0.1724996566772461,-1.6700007915496826,-2.410000801086426,3.2849998474121094,2,0.15636632151657737,1.029630341288634,20.184999465942386,1.8732444310720724,20.51499938964844,-1.1333367241839865,21.024999618530273,0.15636632151657737
6134,2011-12-15,20.3799991607666,20.4950008392334,20.145000457763672,20.34000015258789,2968800.0,0.011665361015783082,1.592572708199408,1.9999046347510967,62.857140461729145,58.4767918745401,0.40644497046845984,-0.15145833501701844,-1.4850349997619077,-2.9641790384502613,19.346491186927892,0.35000038146972656,0.5130800523910786,0.05049934387206889,-1.155127102320396,1.2561257900645337,-0.5523138792241653,0.6533125669683031,0.9716191240844729,34.631981015699594,-27.501879409204335,0.6028132230962326,12,0.37000083923339844,-0.062499046325683594,-1.7124998569488525,-2.614999771118164,2.990001678466797,3,0.14793922576803786,1.4090893327784713,20.145000457763672,1.029630341288634,20.184999465942386,1.8732444310720724,20.51499938964844,0.14793922576803786
6135,2011-12-16,20.709999084472656,21.040000915527344,20.475000381469727,20.59000015258789,5748800.0,0.016192342359921952,-2.2285885558583107,3.0000476848981927,59.42376560453549,58.586111625916075,0.06966161864216502,-0.44853631155002915,-1.7346274494699117,-3.262556004831179,19.054953811887497,0.6600017547607422,0.45663210150831546,0.3449993133544922,-0.8615875635882944,1.5515861902972787,-0.2582941251169011,0.9482927518258855,0.5593220758215338,68.86779212086097,10.276637236091041,0.6032934384713927,12,0.04000091552734375,-0.3924989700317383,-1.9149999618530273,-2.877499580383301,2.680000305175785,4,0.09922744548629758,1.592572708199408,20.3799991607666,1.4090893327784713,20.145000457763672,1.029630341288634,20.184999465942386,0.09922744548629758
6136,2011-12-19,20.75,21.1299991607666,20.670000076293945,21.05500030517578,2740800.0,0.0019314783822146353,1.0219828128274995,-2.5416918332962455,58.323047919367355,58.72975986437936,-0.05882858572703498,-0.45433749883280683,-1.683071608892643,-3.275090627243806,18.818016757746165,0.45999908447265625,0.4154045364134724,0.34850025177001953,-0.8583095634990023,1.5553100670390414,-0.2549046558644932,0.9519051594045322,0.44196186321071806,66.95658375502337,11.40267687883481,0.6034049076345114,12,-0.19250011444091797,-0.43249988555908203,-1.955000877380371,-2.9175004959106445,2.5949993133544886,0,0.10216871514377823,-2.2285885558583107,20.709999084472656,1.592572708199408,20.3799991607666,1.4090893327784713,20.145000457763672,0.10216871514377823
6137,2011-12-20,21.614999771118164,21.70499992370605,21.030000686645508,21.09499931335449,4549000.0,0.04168673595750194,-1.0769280428186494,-1.7049178277509685,59.47240999670215,59.21046072757567,-0.9710790356023757,-1.231662318205366,-2.4647242497042043,-4.1056387872373215,19.424836664929497,0.9549999237060511,0.4383263865903473,1.1177500724792466,-0.1566928471164104,2.3921929920749037,0.4805286126814181,1.7549715322770751,-1.635000228881836,94.78260100376292,41.424383480615745,0.6372214597978291,12,-0.7725000381469727,-1.2049999237060547,-2.6424999237060547,-3.604999542236328,1.7000007629394496,1,0.06083740680000904,1.0219828128274995,20.75,-2.2285885558583107,20.709999084472656,1.592572708199408,20.3799991607666,0.06083740680000904
6138,2011-12-21,21.559999465942386,21.725000381469727,21.3700008392334,21.625,3572800.0,-0.0025445434077343565,1.679228715173064,-0.12500091699372007,58.10323035637416,59.30460659446956,-0.8905905697200858,-1.0854273980685107,-2.324652712119434,-4.01032889938379,20.09191536610514,0.3549995422363281,0.3962285642741108,0.9694997787475614,-0.33045110127020294,2.269450658765326,0.31952433873867747,1.6194752187564454,-1.5454999160766647,89.55690357627908,38.67769246969668,0.6499754400088827,12,-0.707499504089359,-1.139999389648441,-2.4687495231628453,-3.519999504089359,1.7800006866455043,2,0.06841374851607629,-1.0769280428186494,21.614999771118164,1.0219828128274995,20.75,-2.2285885558583107,20.709999084472656,0.06841374851607629
6139,2011-12-22,21.43000030517578,21.649999618530273,21.34000015258789,21.55500030517578,2344400.0,-0.006029645824989993,-1.0327813492758335,1.92306112268563,57.48219958572923,58.82069177425448,-0.6958075065421916,-0.8314841327419487,-2.1070822913861598,-3.829429375525173,21.31986441132466,0.3099994659423828,0.35604822135050185,0.7337506294250495,-0.46984882974340536,1.9373500885935044,0.13195089984082387,1.3355503590092752,-1.3470807220458987,76.39999389648438,27.212168698945867,0.6017997295842274,12,-0.5775003433227539,-1.010000228881836,-2.163750171661377,-3.3524999618530273,2.104999542236328,3,0.09332711019686535,1.679228715173064,21.559999465942386,-1.0769280428186494,21.614999771118164,1.0219828128274995,20.75,0.09332711019686535
6140,2011-12-23,21.84499931335449,21.84499931335449,21.424999237060547,21.45499992370605,1561400.0,0.01936532908394195,1.1538499158808848,-3.1199951171875,56.86746999026559,58.56282745607599,-1.0976912407155304,-1.095100184786471,-2.413052770996675,-4.198661498244984,23.012493974256643,0.42000007629394176,0.36831677207922553,1.016999626159663,-0.07311084390969214,2.107110096229018,0.47194439112498543,1.5620548611943406,-1.696396498291012,100.0,54.470829646735496,0.5450552350346769,12,-0.9324998855590785,-1.3649997711181605,-2.4937491416931117,-3.7674989700317347,1.6400012969970703,4,0.0698100972219593,-1.0327813492758335,21.43000030517578,1.679228715173064,21.559999465942386,-1.0769280428186494,21.614999771118164,0.0698100972219593
6141,2011-12-27,21.940000534057614,22.03499984741211,21.65999984741211,21.850000381469727,1636600.0,0.004348877257462247,1.67858310626703,0.2307699831761715,57.96931937583058,58.8764127148425,-1.0832097934730562,-1.0871407004527853,-2.390837932705967,-4.236579953329812,24.08385075727307,0.375,0.3968173338948553,1.0112507820129366,-0.09972257355097014,2.1222241375768434,0.45576410423098324,1.56673745979489,-1.6896139290966765,90.54732411099414,46.608610371487515,0.5554866777819527,12,-0.9325008392333949,-1.365000724792477,-2.5887503623962367,-3.717500209808346,2.20999908447266,1,0.06608928077918619,1.1538499158808848,21.84499931335449,-1.0327813492758335,21.43000030517578,1.679228715173064,21.559999465942386,0.06608928077918619
6142,2011-12-28,21.875,22.13999938964844,21.7450008392334,21.989999771118164,3214200.0,-0.0029626496114579792,-1.106669650622835,-1.2777730682830157,64.01565866458711,59.39047132834675,-0.841796091600095,-0.927951015947535,-2.2066375237348304,-4.116849854436865,24.909541193262257,0.3949985504150426,0.3627995669592039,0.8562502861022949,-0.2551495772618608,1.9676501494664507,0.30055035442021705,1.4119502177843728,-1.4818443356429682,66.87504470352592,18.392880070399556,0.5556999316820781,12,-0.7325000762939453,-1.2475004196166992,-2.446249485015869,-3.6524996757507324,2.1550006866455114,2,0.06719996861049093,1.67858310626703,21.940000534057614,1.1538499158808848,21.84499931335449,-1.0327813492758335,21.43000030517578,0.06719996861049093
6143,2011-12-29,22.15999984741211,22.200000762939453,21.920000076293945,21.93000030517578,2242400.0,0.013028564453124947,-1.2400054931640625,-2.0,70.80104721847383,60.27312763465171,-0.906207039034328,-1.1676753318496793,-2.379724448596889,-4.32798206710693,24.779252364966922,0.3250007629394531,0.3890364965512205,1.074500179290773,-0.1431807875543356,2.2921811461358814,0.46565969586821865,1.6833406627133272,-1.592159810525935,95.34873405368961,40.080860298376265,0.608840483422555,12,-0.8224992752075195,-1.5024995803833008,-2.711249351501465,-3.937499523162842,1.8800010681152344,3,0.05212096997285798,-1.106669650622835,21.875,1.67858310626703,21.940000534057614,1.1538499158808848,21.84499931335449,0.05212096997285798
6144,2011-12-30,21.80500030517578,22.155000686645508,21.795000076293945,22.114999771118164,2153600.0,-0.016019835048770803,-1.1818223853423113,-1.3478264475146369,60.40001444499434,60.38159972803603,-0.36633811319827103,-0.7802200242193642,-1.9130178360185646,-3.914799719317706,24.43758384804016,0.36499977111816406,0.46039597352135786,0.6735006332397475,-0.581234321821313,1.928235588300808,0.04613315570921728,1.3008681107702778,-1.0413009811632143,49.03229934731888,-6.216402769663944,0.6273674775305305,12,-0.36999988555908203,-1.1475000381469727,-2.341249942779541,-3.5824999809265137,2.6100006103515625,4,0.0703966900219557,-1.2400054931640625,22.15999984741211,-1.106669650622835,21.875,1.67858310626703,21.940000534057614,0.0703966900219557
6145,2012-01-03,21.8799991607666,22.46500015258789,21.71999931335449,22.34499931335449,5185600.0,0.0034395255464876318,1.1134720689132842,1.500003076374051,70.58825221675554,61.744400205523604,-0.28822948777818524,-0.8117798140098245,-1.8816779996248556,-3.920130477958729,24.149478808189855,0.745000839233402,0.5268318021645761,0.6944994926452637,-0.5927045798429909,1.9817035651335182,0.05089745640113463,1.3381015288893927,-0.9439436640828092,27.32909688853506,-31.411635467911555,0.6436020362441279,1,-0.13249874114990234,-1.0899991989135742,-2.399998664855957,-3.657498836517334,2.2250003814697266,1,0.0756398880313085,-1.1818223853423113,21.80500030517578,-1.2400054931640625,22.15999984741211,-1.106669650622835,21.875,0.0756398880313085
6146,2012-01-04,22.18000030517578,22.20499992370605,21.625,21.854999542236328,4571400.0,0.013711204566548396,2.0933329264323315,-0.6989261425629888,80.36532861866647,64.06583560796409,-0.4068363671121773,-1.096734381831908,-2.0840078041210788,-4.161983004250622,23.65093471855187,0.5799999237060511,0.5732182071489902,0.9492506027221665,-0.41266121171418746,2.3111624171585206,0.26829469550398954,1.6302065099403436,-1.0298925566654162,66.07145289985058,1.1114535644095724,0.6809559072181762,1,-0.2775001525878906,-1.1374998092651367,-2.739999771118164,-3.9574999809265137,2.029998779296875,2,0.058836802850325,1.1134720689132842,21.8799991607666,-1.1818223853423113,21.80500030517578,-1.2400054931640625,22.15999984741211,0.058836802850325
6147,2012-01-05,22.565000534057614,22.57999992370605,21.90999984741211,22.149999618530273,3506400.0,0.017357990242768073,2.011238363022303,1.2769228963461046,83.33334209067532,66.86918135621977,-0.7184613118129768,-1.4538898396974496,-2.3767772432084904,-4.491115003928652,23.066788053540638,0.6700000762939418,0.6389640826915581,1.26925077438354,-0.21787786803418285,2.7563794168012627,0.5256864531746785,2.0128150955924013,-1.2308078489763936,98.4293831574112,25.941639110128364,0.7435643212088605,1,-0.605000495910641,-1.3625001907348597,-3.0187501907348597,-4.342500209808346,2.72500038146973,3,0.07024148224948634,2.0933329264323315,22.18000030517578,1.1134720689132842,21.8799991607666,-1.1818223853423113,21.80500030517578,0.07024148224948634
6148,2012-01-06,22.604999542236328,22.71999931335449,22.38500022888184,22.59499931335449,3722400.0,0.0017726127734118968,1.791661699608222,0.024096883904779424,82.38720127223235,69.63640376583123,-0.6645197022428029,-1.4247784188681507,-2.316053848308588,-4.477799122393364,23.66283731173481,0.33499908447264914,0.7212027348047201,1.2189997673034654,-0.35782817465733885,2.7958277092642696,0.4305857963230615,2.0074137382838693,-1.0714776989751336,89.49773121173354,11.716630684453179,0.7884139709804022,1,-0.5325002670288086,-1.255000114440918,-2.994999408721924,-4.3824992179870605,3.0150012969970703,4,0.06303920253334394,2.011238363022303,22.565000534057614,2.0933329264323315,22.18000030517578,1.1134720689132842,21.8799991607666,0.06303920253334394
6149,2012-01-09,22.584999084472656,22.709999084472656,22.450000762939453,22.625,4080800.0,-0.0008847802773144231,1.4761852861035423,-3.999999999998579,80.00000000000007,72.20668487802395,-0.5179176411961208,-1.3117584649092464,-2.193809103363048,-4.401903244579351,24.71427808790971,0.2599983215332031,0.7393545488224973,1.0972493171691902,-0.514678357132965,2.7091769914713453,0.2912854800181144,1.903213154320266,-0.8379112965946689,87.67120424320045,8.40065493549649,0.8059638371510769,1,-0.41249942779541016,-1.234999656677246,-2.833749294281006,-4.234999179840088,2.7300014495849574,0,0.06442337347956828,1.791661699608222,22.604999542236328,2.011238363022303,22.565000534057614,2.0933329264323315,22.18000030517578,0.06442337347956828
6150,2012-01-10,22.5049991607666,22.90500068664551,22.21500015258789,22.7549991607666,5339800.0,-0.0035421707748066744,1.5090789291163629,6.249856952126645,77.72511391364566,74.40177316000342,-0.37375564454639587,-1.1754621919288581,-2.0498779085092806,-4.262153345437181,25.279408442228846,0.6900005340576207,0.7716761545678814,0.9432494163513176,-0.7144671567932335,2.6009659894958688,0.11439112977904387,1.7721077029235914,-0.5827872983028435,68.74989755457156,-11.57934406093564,0.8288582865722752,1,-0.23999881744384766,-1.0624990463256836,-2.708749294281006,-4.109999179840088,2.905000686645508,1,0.08487011001939893,1.4761852861035423,22.584999084472656,1.791661699608222,22.604999542236328,2.011238363022303,22.565000534057614,0.08487011001939893
6151,2012-01-11,22.61000061035156,22.70499992370605,22.375,22.5049991607666,3191400.0,0.00466569444570375,1.2372870397310614,-0.42000579833982954,70.68608222771914,75.14293133368476,-0.4176424808124395,-1.1757450330629702,-2.092923125887207,-4.289741488807067,26.524213100082996,0.32999992370605113,0.82570267754231,0.9435008049011202,-0.7004230755344665,2.587424685336707,0.12153886468332686,1.7654627451189135,-0.49123098305145163,70.35177613304978,-7.812577152906499,0.8219619402177927,1,-0.34500026702880504,-1.167500495910641,-2.6237506866455043,-4.187500476837155,2.754999160766605,2,0.06612113629047456,1.5090789291163629,22.5049991607666,1.4761852861035423,22.584999084472656,1.791661699608222,22.604999542236328,0.06612113629047456
6152,2012-01-12,22.93000030517578,23.045000076293945,22.63999938964844,22.70000076293945,6339200.0,0.014153015753467724,-1.3142745038201484,2.1904415905252574,75.65544569449986,75.68230894213207,-0.6395030830640991,-1.3487004807344505,-2.3374277313834817,-4.528802996802341,28.39774092844052,0.43499946594238637,0.8668253126221437,1.1262504577636712,-0.4539990873958111,2.7065000029231534,0.33612568518393005,1.9163752303434123,-0.7150001525878906,86.14460461578412,9.032146802175902,0.7901247725797409,1,-0.5950002670288086,-1.4175004959106445,-2.8937501907348633,-4.457499980926514,2.494998931884769,3,0.05582201318191671,1.2372870397310614,22.61000061035156,1.5090789291163629,22.5049991607666,1.4761852861035423,22.584999084472656,0.05582201318191671
6153,2012-01-13,23.295000076293945,23.32999992370605,22.69499969482422,22.82500076293945,5629800.0,0.01591800114524089,1.3518570192324852,2.0434793425438946,82.09981635618372,78.09339804337534,-0.9237097470966553,-1.5448136322237893,-2.6067886736935577,-4.811916318360488,30.664095052138528,0.6350002288818324,0.9091107701132302,1.3337502479553223,-0.17676718143130188,2.8442676773419464,0.5784915332620102,2.0890089626486343,-0.9200000762939453,96.86099958773922,18.846350833049,0.7552587146933123,1,-0.817500114440918,-1.640000343322754,-3.161250114440918,-4.724999904632568,2.3500003814697266,4,0.08564073117405147,-1.3142745038201484,22.93000030517578,1.2372870397310614,22.61000061035156,1.5090789291163629,22.5049991607666,0.08564073117405147
6154,2012-01-17,23.395000457763672,23.795000076293945,23.270000457763672,23.625,7185000.0,0.004292783049676396,-1.187500496705847,-0.4893614430939638,79.92277821677048,79.13056759893256,-0.8654625424827387,-1.4834115772050822,-2.6251024065446416,-4.8375590202785155,32.841803930099175,0.5249996185302734,0.9405959740124352,1.2830005645751967,-0.1634960633189806,2.729497192469374,0.5597522506281081,2.0062488785222854,-0.8290004730224609,74.68356722498868,-0.5273591185562907,0.7232483139470895,1,-0.6850004196166992,-1.5075006484985352,-3.2612504959106445,-4.825000286102295,2.5699996948242188,1,0.09510580628056187,1.3518570192324852,23.295000076293945,-1.3142745038201484,22.93000030517578,1.2372870397310614,22.61000061035156,0.09510580628056187
6155,2012-01-18,22.76499938964844,23.05500030517578,22.395000457763672,22.70000076293945,10509800.0,-0.026928876075578922,1.0465097023355394,-0.28260328728047807,63.19997363282874,77.22330593383947,-0.1080889852068907,-0.728934093345412,-1.949193656025411,-4.13962158122229,33.6677212254823,1.0,0.9066355836635793,0.550249481201174,-0.7627082173150974,1.8632071797174454,-0.1062293680569617,1.2067283304593097,1.0300006866455043,27.46474427426085,-43.91402274694309,0.6564788492581362,1,0.08750057220458629,-0.8774995803833043,-2.416248798370365,-4.194999217987064,3.220001220703118,2,0.11201410993969518,-1.187500496705847,23.395000457763672,1.3518570192324852,23.295000076293945,-1.3142745038201484,22.93000030517578,0.11201410993969518
6156,2012-01-19,22.8700008392334,22.9950008392334,22.69499969482422,22.899999618530273,7048000.0,0.004612407309472655,1.727267998335414,-0.4615294324783814,65.71879860646163,75.26613443559353,-0.11725103129932535,-0.7030106587020946,-2.008377424864264,-4.169558372474569,34.4239076100517,0.3000011444091797,0.9577406824418517,0.5492508888244636,-0.5975952598096086,1.6960970374585358,-0.024172185492574272,1.1226739631415015,0.9249992370605469,33.92860792122103,-36.44928891168509,0.5734230743170368,1,0.13499927520751953,-0.9825010299682617,-2.375000476837158,-4.3000006675720215,3.344999313354492,3,0.11106247988506213,1.0465097023355394,22.76499938964844,-1.187500496705847,23.395000457763672,1.3518570192324852,23.295000076293945,0.11106247988506213
6157,2012-01-20,22.93000030517578,22.989999771118164,22.690000534057614,22.80500030517578,5932800.0,0.0026235008194426257,1.448984040482707,-4.1668362156663274,63.09523500591669,73.1225826282251,-0.13413628944054423,-0.6950794155008424,-2.0126966453866153,-4.163201992461911,34.5394871368602,0.2999992370605504,0.9757382497796954,0.5435003280639634,-0.5835926051062721,1.670593261234199,-0.02004613852115611,1.107046794649083,0.8369997787475576,38.214285227717056,-27.80680330053795,0.5635464665851181,1,0.07499980926513672,-1.0425004959106445,-2.3137502670288086,-4.360000133514404,3.239999771118164,4,0.10619273587156264,1.727267998335414,22.8700008392334,1.0465097023355394,22.76499938964844,-1.187500496705847,23.395000457763672,0.10619273587156264
6158,2012-01-23,23.03499984741211,23.4950008392334,22.90500068664551,22.934999465942386,5975400.0,0.004579133922324008,-6.375096858795062,0.8000030517577841,72.86242427336471,72.32951865859894,-0.19190684956220494,-0.7208691125309983,-2.073187761627448,-4.207267667555161,34.86329639326146,0.5900001525878871,0.9397191050054765,0.5747498512268052,-0.517112436268647,1.6666121387222574,0.02881870747907911,1.1206809949745313,0.7045602439880376,45.71425457389139,-21.528175531811634,0.5459311437477253,1,-0.029999732971191406,-1.1475000381469727,-2.4762496948242188,-4.464999675750732,3.3050003051757812,0,0.10375512938919984,1.448984040482707,22.93000030517578,1.727267998335414,22.8700008392334,1.0465097023355394,22.76499938964844,0.10375512938919984
6159,2012-01-24,23.43000030517578,23.434999465942386,22.90500068664551,23.040000915527344,3722600.0,0.017147838523126735,1.6500090599578003,3.899979019245213,75.74749272705503,72.1097829712,-0.5078438545627577,-1.010142616801538,-2.398023485551903,-4.542250879623243,35.268376421732604,0.529998779296875,0.8596361423753969,0.8697503089904792,-0.19071400803716188,1.9302146260181203,0.3395181504766569,1.3999824675043016,0.2826685935516373,94.09086258945028,20.899142620945256,0.5302321585138207,1,-0.3450002670288086,-1.4600000381469727,-2.8962502479553223,-4.860000133514404,3.0349998474121094,1,0.0945369237617375,-6.375096858795062,23.03499984741211,1.448984040482707,22.93000030517578,1.727267998335414,22.8700008392334,0.0945369237617375
6160,2012-01-25,23.3700008392334,23.434999465942386,23.01000022888184,23.3700008392334,4913000.0,-0.0025607966351212097,5.538587945301597,0.0,71.48013570395226,72.1980111352259,-0.3489344993821888,-0.8748921178236806,-2.280166220171793,-4.421814079878796,35.465037520093276,0.4249992370605469,0.787239958985289,0.7335007667541511,-0.32972254517126487,1.796724078679567,0.20188911079144134,1.2651124227168609,0.31631469067474427,84.47205557609023,9.950896261174464,0.5316116559627084,1,-0.27500057220458984,-1.2350006103515625,-2.8362507820129395,-4.8000006675720215,3.179998397827152,2,0.11103976123946158,1.6500090599578003,23.43000030517578,-6.375096858795062,23.03499984741211,1.448984040482707,22.93000030517578,0.11103976123946158
6161,2012-01-26,23.38999938964844,23.59000015258789,23.26499938964844,23.559999465942386,3511000.0,0.0008557359733367687,1.8260757793129176,-100.0,67.15173846252691,71.2531547761178,-0.27564128061426274,-0.8228800664966194,-2.25732303089643,-4.376573794168227,35.5236095624595,0.3250007629394496,0.7393607983249417,0.6809993743896534,-0.3799964718490578,1.7419952206283646,0.1505014512702978,1.211497297509009,0.2704898388168111,77.7776835876824,6.021302335872733,0.530497923119356,1,-0.29499912261963246,-1.1574993133544957,-2.856249332427982,-4.564999580383304,3.2849998474121094,3,0.11094490330989792,5.538587945301597,23.3700008392334,1.6500090599578003,23.43000030517578,-6.375096858795062,23.03499984741211,0.11094490330989792
6162,2012-01-27,23.34499931335449,23.479999542236328,23.18000030517578,23.32999992370605,3078400.0,-0.001923902414203038,1.1052589310810468,-0.08823166421703374,65.35268116830946,69.39236197746509,-0.18504202741334552,-0.6978856487053271,-2.169926751594275,-4.258749038795454,35.38892161381392,0.2999992370605469,0.7061319953125889,0.5624993324279757,-0.4581327797465313,1.5831314446024827,0.0521832763407204,1.072815388515231,0.2901801396967336,64.23342624123872,-5.060732041610763,0.5103160560872544,1,-0.24999904632568004,-0.9324989318847621,-2.9074993133544886,-4.519999504089352,2.7399997711181676,4,0.12293857029979094,1.8260757793129176,23.38999938964844,5.538587945301597,23.3700008392334,1.6500090599578003,23.43000030517578,0.12293857029979094
6163,2012-01-30,23.315000534057614,23.415000915527344,22.934999465942386,23.09000015258789,2900000.0,-0.0012850194979322493,1.2588242685898505,15.000635808748491,65.0826741026988,67.74346152034602,-0.16975989447756845,-0.6080979632167889,-2.1007135934089085,-4.156638062012135,34.96161749010239,0.4800014495849574,0.714966576874609,0.4747505187988246,-0.5281270419139261,1.4776280795115753,-0.026688261557548998,0.9761892991551981,0.2953753390878582,59.8540389879064,-6.82161068481323,0.5014387803563748,1,-0.3225002288818324,-0.7475004196166957,-2.6887507438659632,-4.397500991821289,3.0599994659423864,0,0.12245333376964163,1.1052589310810468,23.34499931335449,1.8260757793129176,23.38999938964844,5.538587945301597,23.3700008392334,0.12245333376964163
6164,2012-01-31,23.34000015258789,23.53499984741211,23.239999771118164,23.44499969482422,3910800.0,0.001072254684007401,1.0701770823573504,-0.4666638409697865,67.65329963280504,68.2382755203434,-0.22728300490411968,-0.5398830018782022,-2.0746001457019503,-4.115354217903896,34.88774752943887,0.2950000762939453,0.6796643904073321,0.4230001449584968,-0.475838072369708,1.3218383622867016,-0.02641896370560559,0.8724192536225992,0.2460682122499449,61.83210108063542,-4.391926770402229,0.44941910866410195,1,-0.19999980926513672,-0.7725000381469727,-2.7037501335144043,-4.412500381469727,3.0499992370605504,1,0.12853470352986984,1.2588242685898505,23.315000534057614,1.1052589310810468,23.34499931335449,1.8260757793129176,23.38999938964844,0.12853470352986984
6165,2012-02-01,23.53499984741211,23.70000076293945,23.5,23.604999542236328,3872800.0,0.00835474265421543,-1.8571662125340092,0.6666666666666666,68.83910355318747,68.58497606997959,-0.3370121434595994,-0.6372068453556281,-2.2024330265055454,-4.239070171646514,34.5181838329545,0.36000061035155895,0.5896031931810803,0.5352498054504409,-0.260419373536827,1.3309189844377087,0.13741521595680695,0.9330843949440748,-1.1399993896484375,78.43128944028788,12.203555851240395,0.3978345894936338,2,-0.33999919891357777,-0.9250001907348633,-2.898749828338623,-4.607500076293945,2.9050006866455043,2,0.12449544610887098,1.0701770823573504,23.34000015258789,1.2588242685898505,23.315000534057614,1.1052589310810468,23.34499931335449,0.12449544610887098
6166,2012-02-02,23.48500061035156,23.69499969482422,23.42499923706055,23.57999992370605,2931200.0,-0.0021244630288811406,-1.5116081012749394,1.3571389645776566,62.70025000698329,68.54108884787588,-0.21300023000013724,-0.5106064813759872,-2.085107909903087,-4.114560011165786,34.30178426644882,0.2700004577636683,0.5064702240925634,0.42000055313109996,-0.30336905388588775,1.1433701601480877,0.05831574962260433,0.7816853566395956,-1.0639001464843716,71.89545253951171,7.848869803467537,0.3616848035084943,2,-0.18249988555907848,-0.7750005722045863,-2.78875112533569,-4.497501373291016,2.930000305175785,3,0.13050877355983648,-1.8571662125340092,23.53499984741211,1.0701770823573504,23.34000015258789,1.2588242685898505,23.315000534057614,0.13050877355983648
6167,2012-02-03,24.149999618530273,24.15999984741211,23.729999542236328,23.80500030517578,4928800.0,0.02831590338071366,1.3561675332479817,-3.6315979681570862,67.20323228849884,67.91228973844635,-0.7674485051401874,-1.1075580261839804,-2.6633494532608886,-4.704336643904444,33.86090020090079,0.6749992370605504,0.532525060498557,1.0057496070861802,0.17386962274113316,1.8376295914312273,0.5898096149136549,1.4216895992587055,-1.703321148681642,99.18365503936923,37.664933740768035,0.4159399921725237,2,-0.6174993515014648,-1.2574996948242188,-3.3587498664855957,-5.067500114440918,2.4950008392333984,4,0.10455485128011532,-1.5116081012749394,23.48500061035156,-1.8571662125340092,23.53499984741211,1.0701770823573504,23.34000015258789,0.10455485128011532
6168,2012-02-06,24.03000068664551,24.28000068664551,23.920000076293945,24.1200008392334,2895200.0,-0.004968899949492678,-1.3225742939765195,-0.260870526705688,62.67467881483762,66.45975485931108,-0.5492224712109,-0.9226315935897986,-2.456037479604106,-4.521423986270985,33.29539246146743,0.36000061035156605,0.543081621952922,0.8145006179809613,-0.06561268114672458,1.6946139171086472,0.37444396841711836,1.2545572675448042,-1.5147893616943406,75.96155962293226,15.442693684548729,0.4400566495638434,2,-0.4225006103515625,-1.0775003433227575,-3.1450009346008336,-4.740000724792484,2.3850002288818324,0,0.08551803325453888,1.3561675332479817,24.149999618530273,-1.5116081012749394,23.48500061035156,-1.8571662125340092,23.53499984741211,0.08551803325453888
6169,2012-02-07,24.040000915527344,24.149999618530273,23.709999084472656,23.90999984741211,5830600.0,0.0004161559965076833,1.514299727520436,-1.4444538634341264,83.81976767717623,67.83082507855818,-0.5180756710194316,-0.8622454777639845,-2.3645578744403934,-4.474440007329505,32.50214053196717,0.4400005340576172,0.5688160752413047,0.7517507553100593,-0.1492154956699565,1.6527170062900751,0.3012676298200496,1.202233880800069,-1.4189022288745115,71.9298989218475,6.931248816490836,0.45048312549000813,2,-0.4325008392333949,-1.0875005722045898,-3.0425004959106445,-4.655000686645508,2.2349987030029297,1,0.09712974191130286,-1.3225742939765195,24.03000068664551,1.3561675332479817,24.149999618530273,-1.5116081012749394,23.48500061035156,0.09712974191130286
6170,2012-02-08,24.415000915527344,24.434999465942386,23.934999465942386,24.065000534057614,5130600.0,0.015599001069829033,1.5641191171363686,2.6922885061181647,85.84698500757165,69.90807469467427,-0.8149549239616789,-1.1455490303836982,-2.6282431848391212,-4.795444861153314,32.44128073132808,0.5,0.5729726063520033,1.0312506675720208,0.07654534715380024,1.9859559879902413,0.5538980073629105,1.508603327781131,-1.6943681088749507,98.01994595217242,27.889419299110145,0.4773526602091103,2,-0.7300014495849574,-1.3850011825561523,-3.36875057220459,-4.995000839233398,1.6949996948242152,2,0.08089282818191701,1.514299727520436,24.040000915527344,-1.3225742939765195,24.03000068664551,1.3561675332479817,24.149999618530273,0.08089282818191701
6171,2012-02-09,24.104999542236328,24.479999542236328,23.90500068664551,24.45000076293945,4279000.0,-0.012697168202597253,1.839509079948743,-0.9857166990915379,74.4283097128263,70.91647786628725,-0.43903393111573763,-0.7565944054936189,-2.231284415732077,-4.435976079430162,32.39798710492704,0.5749988555908168,0.5232133619165964,0.6464993476867669,-0.28699512098657465,1.5799938163601084,0.1797521133500979,1.1132465820234358,-1.247217402840736,51.29873025152216,-21.924292058467245,0.4667472343366705,2,-0.39750003814697266,-1.052499771118164,-2.836249351501465,-4.379999160766602,1.8999996185302734,3,0.09686791272200357,1.5641191171363686,24.415000915527344,1.514299727520436,24.040000915527344,-1.3225742939765195,24.03000068664551,0.09686791272200357
6172,2012-02-10,24.209999084472656,24.23500061035156,23.795000076293945,23.959999084472656,3515600.0,0.0043559238427841596,1.9333070545750928,-0.7246351172047841,74.4283097128263,71.95488182296808,-0.45642796992419576,-0.8018965003604421,-2.251149322525361,-4.49183248893943,31.804590182318154,0.44000053405761363,0.5041276069171943,0.6874989509582505,-0.2686694155409377,1.6436673174574388,0.2094147677086582,1.1655831342078429,-1.1899952047929894,64.93502633130377,-11.28155977702734,0.4780841832495939,2,-0.34999942779541016,-1.0149993896484375,-2.7374987602233887,-4.479998588562012,2.220001220703125,4,0.09107814599088071,1.839509079948743,24.104999542236328,1.5641191171363686,24.415000915527344,1.514299727520436,24.040000915527344,0.09107814599088071
6173,2012-02-13,25.290000915527344,25.315000534057614,24.43000030517578,24.47500038146973,6377200.0,0.04460974274663876,1.0462438452158698,3.2600021362304545,80.09713292445642,73.3375299664849,-1.3709881403794846,-1.81798352919418,-3.25588995156739,-5.516949961256309,31.284557080507525,1.1050014495849574,0.5370267026810467,1.667750740051268,0.4352072372298892,2.900294242872647,1.0514789886405786,2.2840224914619576,-2.1239974695920125,98.44239277561184,23.475258706920044,0.6162717514106898,2,-0.9200010299682617,-1.5250005722045898,-3.7087507247924805,-5.290000915527344,1.6749992370605469,0,0.05357846948136702,1.9333070545750928,24.209999084472656,1.839509079948743,24.104999542236328,1.5641191171363686,24.415000915527344,0.05357846948136702
6174,2012-02-14,25.6200008392334,25.790000915527344,25.25,25.26499938964844,6757400.0,0.013048632335297627,-1.8051978934956974,0.4355843152856901,83.48217478823287,74.96453788148995,-1.501451957316462,-2.0793548171419083,-3.507176580415127,-5.783521892802696,30.399205854012944,0.5400009155273438,0.595195905085216,1.8865006446838386,0.37111564891788973,3.4018856404497875,1.1288081468008642,2.644193142566813,-2.196117742723395,91.47869650223957,16.98212933776378,0.7576924978829741,2,-1.0125007629394531,-1.6175003051757812,-3.9087514877319336,-5.395001411437988,1.2349987030029297,1,0.031030446926313626,1.0462438452158698,25.290000915527344,1.9333070545750928,24.209999084472656,1.839509079948743,24.104999542236328,0.031030446926313626
6175,2012-02-15,25.315000534057614,25.79999923706055,25.2549991607666,25.78499984741211,4275400.0,-0.011904773426420823,1.180008621248691,-1.3239363216797726,76.4060618650997,76.4874058657251,-1.0252181855030393,-1.6585545767442014,-3.1226439576813867,-5.405205882712988,31.546838578449137,0.5450000762939489,0.659154542826407,1.4540002822875948,-0.1450708117877859,3.0530713763629755,0.6544647352499062,2.2535358293252834,-1.5598609428851837,75.81052837860047,1.657577152856092,0.7995355470376897,2,-0.5600013732910121,-1.3075008392333949,-3.5537509918212855,-5.0900011062622035,1.5049991607666051,2,0.03792214355994661,-1.8051978934956974,25.6200008392334,1.0462438452158698,25.290000915527344,1.9333070545750928,24.209999084472656,0.03792214355994661
6176,2012-02-16,25.40999984741211,25.684999465942386,25.29999923706055,25.315000534057614,3150600.0,0.003752688577931762,-5.159909669347437,-0.20212649392285975,77.94319039996527,77.68073454477693,-0.9146226855445931,-1.637460190421688,-3.1506802938770164,-5.42535326177898,32.75649080135288,0.38500022888183594,0.7280225777262892,1.4219996452331536,-0.2475811336725684,3.0915804241388756,0.5872092557802908,2.2567900346860164,-1.3276827128975803,80.54865072864538,4.928579116265809,0.8347903894528614,2,-0.6550006866455078,-1.322500228881836,-3.5562496185302734,-5.092499732971191,1.875,3,0.0275482395569846,1.180008621248691,25.315000534057614,-1.8051978934956974,25.6200008392334,1.0462438452158698,25.290000915527344,0.0275482395569846
6177,2012-02-17,25.364999771118164,25.57500076293945,25.270000457763672,25.40500068664551,4561200.0,-0.0017709593295620607,-1.6521818453219799,-0.4210653121047459,77.62802888065852,79.3422178854237,-0.758963268449449,-1.4763772400334396,-3.0375371271235743,-5.308835124863034,34.012754084589716,0.3050003051757777,0.7865602071688897,1.2552495956420913,-0.4443434084545359,2.9548425997387184,0.4054530935937777,2.105046097690405,-1.0078535001962727,68.24818940961231,-8.979272091546989,0.849796502048314,2,-0.6100006103515625,-1.2674999237060547,-3.511249542236328,-4.722499847412109,1.9300003051757812,4,0.025231594536703872,-5.159909669347437,25.40999984741211,1.180008621248691,25.315000534057614,-1.8051978934956974,25.6200008392334,0.025231594536703872
6178,2012-02-21,25.42499923706055,25.53000068664551,25.17499923706055,25.42499923706055,2714400.0,0.002365443188795391,2.380919510998892,-0.0,77.83711187099492,78.67747835140355,-0.6708158687727988,-1.4209986946117006,-3.012300702431002,-5.298157611531199,34.59855635941673,0.35500144958496094,0.8849910693434069,1.195749092102055,-0.5216611231364681,2.913159307340578,0.3370439844827935,2.0544541997213166,-0.8369964915564729,40.0,-37.55659754085954,0.8587051076192613,2,-0.6274995803833043,-1.327499389648441,-3.5012493133544957,-4.712499618530277,1.6700000762939382,1,0.03952806679538856,-1.6521818453219799,25.364999771118164,-5.159909669347437,25.40999984741211,1.180008621248691,25.315000534057614,0.03952806679538856
6179,2012-02-22,25.645000457763672,25.65999984741211,25.34499931335449,25.459999084472656,3005600.0,0.008652948959874118,1.930235446496724,100.0,77.98408957758046,77.80382330362676,-0.7143242854416485,-1.54580342787062,-3.134692739397579,-5.437980481005766,35.263179928811844,0.31500053405762074,0.9308151744001947,1.3050003051757812,-0.4797510195747279,3.0897516299262904,0.4126246428005267,2.197375967551036,-0.863078273610558,75.20019531249943,-2.152989573797754,0.8923756623752546,2,-0.8475008010864258,-1.5475006103515625,-3.5787506103515625,-4.790000915527344,1.4849987030029297,2,0.051472009017828224,2.380919510998892,25.42499923706055,-1.6521818453219799,25.364999771118164,-5.159909669347437,25.40999984741211,0.051472009017828224
6180,2012-02-23,25.96500015258789,25.98500061035156,25.545000076293945,25.545000076293945,3228200.0,0.012478053777041032,-1.09524025776448,2.270253830133823,80.69305668601085,78.49990630064725,-0.8843315076942453,-1.751209662572986,-3.3666653609723483,-5.674727882902438,36.07499858811518,0.44000053405761363,1.0165806600880174,1.495250034332276,-0.368158127497189,3.358658196161741,0.5635459534175453,2.426954115247007,-1.0201856399695863,97.53081186981115,18.682261915405732,0.9317040809147319,2,-1.0749998092651367,-1.7749996185302734,-3.666250228881836,-4.877500534057617,1.0849990844726598,3,0.03427688751851332,1.930235446496724,25.645000457763672,2.380919510998892,25.42499923706055,-1.6521818453219799,25.364999771118164,0.03427688751851332
6181,2012-02-24,25.98500061035156,26.125,25.959999084472656,26.04999923706055,2766800.0,0.0007702852935156379,-1.8695392576375758,-0.15475860690915902,77.02503259906547,78.78843106578495,-0.6812497405683402,-1.6515045784883888,-3.280150063720754,-5.603329323224656,36.77651066995751,0.16500091552734375,1.0738319716171318,1.3855004310607875,-0.522201313506379,3.293202175627954,0.43164955877720246,2.3393513033443725,-0.8529526001412684,85.26323397728005,8.615696913597773,0.953850872283584,2,-0.7075004577636683,-1.5775003433227504,-3.615000724792477,-4.720000267028805,1.3400001525878906,4,0.03213388742965906,-1.09524025776448,25.96500015258789,1.930235446496724,25.645000457763672,2.380919510998892,25.42499923706055,0.03213388742965906
6182,2012-02-27,26.21500015258789,26.395000457763672,25.95000076293945,25.96500015258789,4870000.0,0.008851242518143732,-2.1785831062669745,-3.846235107693693,81.16972341019489,78.90760778642256,-0.6670811522554914,-1.7449299197747408,-3.3881266005365234,-5.731281764036517,37.81963312093259,0.4449996948242223,1.1017155971815669,1.47199993133545,-0.4698397143177502,3.41383957698865,0.5010801085088517,2.442919754162048,-0.8843617444196568,85.2458913875478,8.15997808586367,0.9709198228265992,2,-0.43000030517578125,-1.672499656677246,-3.7687501907348633,-4.760000228881836,0.46999931335449574,0,0.040816314651769714,-1.8695392576375758,25.98500061035156,-1.09524025776448,25.96500015258789,1.930235446496724,25.645000457763672,0.040816314651769714
6183,2012-02-28,26.170000076293945,26.32500076293945,26.065000534057614,26.309999465942386,4710800.0,-0.0017165773805842832,2.0587905306856435,-0.5599975585937642,80.08470991890536,78.5301116898306,-0.5410199023554334,-1.554788475123324,-3.217821088733487,-5.593200227704067,39.53795957018378,0.26000022888183594,1.1858376774838533,1.284249877929689,-0.6352135945375856,3.2037133503969635,0.3245181416960534,2.2439816141633244,-0.6264892582066253,78.57141559628202,0.79887834079463,0.9597317362336366,2,-0.38500022888183594,-1.5199995040893555,-3.723750114440918,-4.715000152587891,0.2999992370605433,1,0.042988154249914645,-2.1785831062669745,26.21500015258789,-1.8695392576375758,25.98500061035156,-1.09524025776448,25.96500015258789,0.042988154249914645
6184,2012-02-29,26.34000015258789,26.40999984741211,26.084999084472656,26.20499992370605,3337000.0,0.0064959906686412605,1.3636451910472398,-0.9642915531335159,78.86053318783729,78.80283072569033,-0.6684412879411603,-1.568953370480621,-3.2655326567900502,-5.6735343006462955,41.19586913881993,0.3250007629394531,1.280477104392233,1.304249954223632,-0.5750620604572418,3.183561968904506,0.3645939468831969,2.2439059615640673,-0.6261914065653009,91.90754759001474,16.006469746198732,0.9396560073404363,2,-0.5475006103515625,-1.682499885559082,-3.8937501907348633,-4.885000228881836,0.14500045776366832,2,0.028663597433290722,2.0587905306856435,26.170000076293945,-2.1785831062669745,26.21500015258789,-1.8695392576375758,25.98500061035156,0.028663597433290722
6185,2012-03-01,26.46500015258789,26.5049991607666,26.18000030517578,26.45499992370605,3977600.0,0.004745633989213127,6.222337607290452,0.0740756439057026,87.46030900243889,79.86028834818742,-0.6852166703892593,-1.5422628403239287,-3.2749088250047294,-5.707151299073502,42.730306469466086,0.3249988555908203,1.2641646967915428,1.2827499389648445,-0.5604380062646754,3.1259378841943644,0.36115596635008274,2.204343911579606,-0.6119531862873977,92.79295069403638,13.210610308853049,0.9215939726147602,3,-0.6250009536743164,-1.7450008392333984,-3.9375,-5.010000228881836,-0.6749992370605469,3,0.025127489300758032,1.3636451910472398,26.34000015258789,2.0587905306856435,26.170000076293945,-2.1785831062669745,26.21500015258789,0.025127489300758032
6186,2012-03-02,26.54999923706055,26.57500076293945,26.315000534057614,26.45499992370605,2873400.0,0.0032117545430789818,2.586151559396674,9.499713904250626,87.38018137477735,80.94386084753394,-0.6610136401776323,-1.4607604249969022,-3.2422020143239045,-5.6948745655570185,44.568552540084596,0.26000022888183594,1.2031371519767262,1.2144990921020558,-0.5421570557244983,2.97115523992861,0.3361710181887787,2.092827166015333,-0.5665618318668351,95.99975585937614,13.962978965263403,0.8783280739132773,3,-0.6749992370605504,-1.7949991226196325,-3.934998989105228,-5.094999313354496,-2.099998474121101,4,0.018832392254914287,6.222337607290452,26.46500015258789,1.3636451910472398,26.34000015258789,2.0587905306856435,26.170000076293945,0.018832392254914287
6187,2012-03-05,26.67499923706055,26.78000068664551,26.440000534057614,26.565000534057614,4254000.0,0.004708098063728627,1.1249903142937154,1.1578894532896864,81.8390530427263,81.38852097772632,-0.648885666498515,-1.4618441317860125,-3.273502562045966,-5.73086378330056,45.91031993225233,0.34000015258789773,1.1907648925775263,1.2132491111755392,-0.547600508451108,2.9740987308021865,0.33282430136221564,2.093673920988863,-0.5732491603176868,85.31448570956036,5.131785745516723,0.8804248098133239,3,-0.6124992370605504,-1.8174991607666016,-4.0112490653991735,-5.219999313354496,-1.8599987030029368,0,0.02436744309165073,2.586151559396674,26.54999923706055,6.222337607290452,26.46500015258789,1.3636451910472398,26.34000015258789,0.02436744309165073
6188,2012-03-06,26.084999084472656,26.545000076293945,25.90500068664551,26.489999771118164,6256000.0,-0.02211809445033408,1.485428263502314,-3.681867836520717,59.548220682243425,79.34009110046665,0.04982007062088201,-0.7483638894220874,-2.5929538352746846,-5.054060665235539,46.55965120211652,0.7699985504150391,1.1521237175617074,0.5204990386962898,-1.1246015633035498,2.1655996406961293,-0.3020512623036318,1.3430493396962113,0.6950016021728551,20.571245465959414,-55.77912425759167,0.8225503009999201,3,0.07750129699707031,-1.2274990081787074,-3.3312487602233887,-4.629999160766602,-1.6499996185302699,1,0.0230017405607994,1.1249903142937154,26.67499923706055,2.586151559396674,26.54999923706055,6.222337607290452,26.46500015258789,0.0230017405607994
6189,2012-03-07,26.375,26.45499992370605,26.040000915527344,26.104999542236328,3220000.0,0.01111753596725129,-1.0750069141783394,-0.6666666666666666,71.90081472157831,78.36317532664081,-0.14051763178741794,-0.9006394600826546,-2.782978522508351,-5.25357333772196,47.80903944342402,0.4149990081787074,1.1281608298947035,0.6937500000000014,-0.8221581000660763,2.209658100066079,-0.06420405003303742,1.4517040500330403,0.40500068664551137,53.71420724051299,-21.76655142344447,0.7579540500330392,3,-0.032499313354488635,-1.364999771118164,-3.5949997901916504,-4.920000076293945,-1.9799995422363281,2,0.0036018697006441336,1.485428263502314,26.084999084472656,1.1249903142937154,26.67499923706055,2.586151559396674,26.54999923706055,0.0036018697006441336
6190,2012-03-08,26.38999938964844,26.670000076293945,26.32500076293945,26.604999542236328,5301200.0,0.0005686972378555755,-1.0000110571766399,-0.796295511380481,70.94015979341947,77.68707834823572,-0.09933737463018844,-0.8011666801099686,-2.7091448016748636,-5.16973373530109,48.83023223509109,0.34499931335449574,1.102306759658898,0.6099994659423871,-0.8130662019604991,2.033065133845273,-0.10153336800905421,1.3215322998938284,0.372501296997072,55.42842320033482,-18.609421197778417,0.7115328339514426,3,-0.04749870300292969,-1.2874994277954102,-3.536249160766605,-4.934999465942386,-2.264999389648441,3,0.0035998947669693138,-1.0750069141783394,26.375,1.485428263502314,26.084999084472656,1.1249903142937154,26.67499923706055,0.0035998947669693138
6191,2012-03-09,26.440000534057614,26.57500076293945,26.21999931335449,26.48500061035156,4707400.0,0.0018947004761502573,2.1555630907472554,0.20930253189262424,72.92111307765374,76.77056608906446,-0.08717694272742804,-0.7033259638819906,-2.6709629134912305,-5.117206634239267,49.7326351638081,0.35500144958496094,1.0633056114665607,0.5432505607604945,-0.6686781802555863,1.7551793017765753,-0.06271380974754592,1.149214931268535,0.30535015258789855,61.14283970424026,-13.06442504677942,0.6059643705080399,3,-0.09749984741210227,-1.3375005722045827,-3.537500381469723,-4.985000610351559,-1.935001373291012,4,-0.024583948767058383,-1.0000110571766399,26.38999938964844,-1.0750069141783394,26.375,1.485428263502314,26.084999084472656,-0.024583948767058383
6192,2012-03-12,26.415000915527344,26.54999923706055,26.375,26.4950008392334,2486200.0,-0.0009455226182036869,-1.1874664727550601,1.7777730682829653,71.42859501975875,75.80877554471485,-0.034446096010039895,-0.5319357922967747,-2.5541571349275287,-4.988623579660327,50.99057014797219,0.17499923706055043,0.9778608716932311,0.4080008506774888,-0.5274998452747255,1.3435015466297031,-0.05974949729861834,0.875751198653596,0.3135427711181684,66.66674977560571,-11.377269563987255,0.4677503479761073,3,-0.07250022888183238,-1.1700010299682617,-3.408750534057617,-4.960000991821289,-2.1700000762939453,0,-0.07438955458952201,2.1555630907472554,26.440000534057614,-1.0000110571766399,26.38999938964844,-1.0750069141783394,26.375,-0.07438955458952201
6193,2012-03-13,26.645000457763672,26.665000915527344,26.23500061035156,26.5,4491400.0,0.008707156322721454,3.6486174402540748,-1.8125074505877024,71.5517269728729,74.99668596527437,-0.21230745161694387,-0.6906260260994941,-2.6969728608059356,-5.119117325970471,50.89966153229635,0.4300003051757848,0.936686697096718,0.5702504158020005,-0.3426020142918986,1.4831028458958997,0.11382420075505095,1.0266766308489501,0.06707236888184198,96.0318012963933,16.899860478097224,0.45642621504694963,3,-0.3024997711181605,-1.4000005722045898,-3.4325003623962402,-5.007500648498535,-2.895000457763672,1,-0.06868079910926939,-1.1874664727550601,26.415000915527344,2.1555630907472554,26.440000534057614,-1.0000110571766399,26.38999938964844,-0.06868079910926939
6194,2012-03-14,26.415000915527344,26.79999923706055,26.26000022888184,26.71500015258789,3561600.0,-0.00863199618258259,1.2978808022271116,-2.0689537239220224,60.08970527608663,71.95550777345743,0.03291067570431139,-0.4195224072604944,-2.369220128324919,-4.789140876178294,50.463347440432415,0.5399990081787109,0.8507678698722572,0.30050086975097656,-0.5980998517657667,1.1991015912677199,-0.1487994910073951,0.7498012305093482,-0.5100002288818324,33.620970314416795,-41.399765553709074,0.44930036075837176,3,-0.06250095367431285,-1.1600017547607422,-3.135000705718994,-4.717500686645508,-2.3100013732910156,2,-0.0749574628415427,3.6486174402540748,26.645000457763672,-1.1874664727550601,26.415000915527344,2.1555630907472554,26.440000534057614,-0.0749574628415427
6195,2012-03-15,26.274999618530273,26.45000076293945,25.98500061035156,26.415000915527344,5080800.0,-0.005300067845720791,3.4285519659223485,0.46667217679895223,56.170190661785,68.4877310275694,0.1599461231700694,-0.2149324872068945,-2.1334948165520835,-4.5531930716918225,49.696169290812264,0.4650001525878906,0.7661493697555812,0.11249961853027202,-0.7052027080667962,0.9302019451273402,-0.2963515447682603,0.5213507818288043,-0.35209896087646086,35.582760347676434,-36.566746500830156,0.408851163298534,3,0.07750034332275746,-0.9774999618530273,-2.994999408721924,-4.5774993896484375,-3.090000152587887,3,-0.07155087299947072,1.2978808022271116,26.415000915527344,3.6486174402540748,26.645000457763672,-1.1874664727550601,26.415000915527344,-0.07155087299947072
6196,2012-03-16,26.11000061035156,26.375,26.06999969482422,26.209999084472656,6362000.0,-0.0062796959305129185,-2.3888865341414824,0.7142681979809793,47.70241686547049,64.69477145231875,0.28604876648432764,0.00547859312837673,-1.8823868878909416,-4.299338325621523,48.88753188069736,0.30500030517578125,0.6745785543737917,-0.08749942779541442,-0.8256373201682088,0.65063846457738,-0.4565683739818098,0.281569518390981,-0.1695579811096124,15.337449156786528,-52.87703825135441,0.36906894618639696,3,0.24249935150147195,-0.8125009536743129,-2.752501010894772,-4.3350009918212855,-2.965000152587887,4,-0.0760245332803472,3.4285519659223485,26.274999618530273,1.2978808022271116,26.415000915527344,3.6486174402540748,26.645000457763672,-0.0760245332803472
6197,2012-03-19,26.0049991607666,26.06999969482422,25.76499938964844,26.024999618530273,4788800.0,-0.004021503145554495,4.545429324455477,0.20000762951094125,46.48185864317227,63.242953447977506,0.31962837211825246,0.16958004896036272,-1.7031328714382568,-4.111097493878702,47.80919892127902,0.3450012207031179,0.5389144045585041,-0.22450084686279226,-0.8588750990109091,0.40987340528532457,-0.5416879729368489,0.09268627921126438,0.7950000762939489,23.18838710152959,-41.91015491319999,0.31718712607405786,3,0.2775001525878942,-0.7074995040893555,-2.624999523162842,-4.2074995040893555,-2.4200000762939453,0,-0.05768121701242079,-2.3888865341414824,26.11000061035156,3.4285519659223485,26.274999618530273,1.2978808022271116,26.415000915527344,-0.05768121701242079
6198,2012-03-20,26.43000030517578,26.5049991607666,25.690000534057614,25.920000076293945,4077400.0,0.016343055494128622,1.4697005164307146,-25.49942780850658,51.730770641528814,61.00183743908312,-0.057315118813018984,-0.18579423951125662,-2.0487014563417034,-4.44650906577597,47.2218821264251,0.8149986267089879,0.40171032361077863,0.1502502441406257,-0.3635638340750553,0.6640643223563067,-0.10665679496721481,0.40715728324846623,0.3492989349365274,66.6667239444702,4.754475579552306,0.25690703910784046,3,-0.18500041961669922,-0.8150005340576172,-2.902500629425049,-4.380000114440918,-2.825000762939453,1,-0.08267118580072419,4.545429324455477,26.0049991607666,-2.3888865341414824,26.11000061035156,3.4285519659223485,26.274999618530273,-0.08267118580072419
6199,2012-03-21,26.96500015258789,27.1200008392334,26.43000030517578,26.43000030517578,5058200.0,0.02024214306601202,-1.5794419844987773,1.0490188378642193,58.305641945925125,59.59800212269486,-0.5585608012225265,-0.6501669654838125,-2.495769498794708,-4.88805848677012,46.77733287373248,0.6900005340576172,0.3218696526924454,0.6192501068115241,0.10964469133940113,1.1288555222836472,0.36444739907546264,0.8740528145475857,-1.274999618530277,89.16079345686194,29.867775820639707,0.2548027077360613,3,-0.5599994659423828,-0.817500114440918,-2.8975000381469727,-4.3949995040893555,-3.120000839233402,2,-0.1192286346892284,1.4697005164307146,26.43000030517578,4.545429324455477,26.0049991607666,-2.3888865341414824,26.11000061035156,-0.1192286346892284
6200,2012-03-22,26.854999542236328,26.989999771118164,26.6200008392334,26.854999542236328,3961000.0,-0.004079384747973203,1.7407281820879075,0.0,55.024710661531756,57.60951296534797,-0.4198109208939371,-0.4954743472573995,-2.294723305624405,-4.703858134273361,45.98992798010413,0.3699989318847656,0.3405188061282338,0.46474952697753835,-0.06007096370192855,0.9895700176570053,0.2023392816378049,0.7271597723172718,-1.1649990081787145,81.46844472424817,25.71073462225514,0.2624102453397334,3,-0.4499988555908203,-0.7074995040893555,-2.549999237060547,-3.969999313354492,-3.4449996948242188,3,-0.10240178912216791,-1.5794419844987773,26.96500015258789,1.4697005164307146,26.43000030517578,4.545429324455477,26.0049991607666,-0.10240178912216791
6201,2012-03-23,26.81999969482422,26.97500038146973,26.57500076293945,26.88500022888184,3305000.0,-0.0013032898160010298,2.2652918233411596,-100.0,52.46180449861719,55.50209179633224,-0.36346143955348964,-0.4160416935406026,-2.1705924424369947,-4.596344167759689,44.985174578231835,0.39999961853028054,0.3016537708938003,0.38799972534179616,-0.13392386932485678,0.9099233200084491,0.1270379280084697,0.6489615226751226,-1.1013991546630884,79.0209034695065,25.88650496178972,0.26096179733332625,3,-0.41499900817871094,-0.6724996566772461,-2.4387502670288086,-3.9300003051757812,-3.315000534057617,4,-0.13553319426708732,1.7407281820879075,26.854999542236328,-1.5794419844987773,26.96500015258789,1.4697005164307146,26.43000030517578,-0.13553319426708732
6202,2012-03-26,27.28499984741211,27.36000061035156,27.03499984741211,27.03499984741211,3845200.0,0.01733781349287744,-1.6000061035155966,-3.8461222453708395,71.27658279303134,55.47152022079429,-0.7734060104893139,-0.83982845417421,-2.5495366732998797,-4.981158785718357,43.86574377046264,0.5400009155273402,0.27847668054187835,0.7994998931884751,0.16418893947724555,1.4348108468997047,0.4818444163328621,1.1171553700440882,-1.5383713012695353,95.50893655610538,36.67522219384237,0.3176554768556147,3,-0.7599992752075231,-1.0174999237060547,-2.863750457763672,-4.395000457763672,-3.5450000762939453,0,-0.15173169920472263,2.2652918233411596,26.81999969482422,1.7407281820879075,26.854999542236328,-1.5794419844987773,26.96500015258789,-0.15173169920472263
6203,2012-03-27,27.295000076293945,27.524999618530273,27.239999771118164,27.354999542236328,2894600.0,0.00036651013149202605,-2.3529378765609397,-0.23999786376953125,68.11021759519653,56.36268825625094,-0.7615976016660824,-0.8023626445297936,-2.483357324060268,-4.9029958934344755,42.75548848353421,0.2849998474121094,0.2472577134162819,0.7532501220703125,0.041001782439252565,1.4654984617013724,0.39712595225478253,1.1093742918858425,-1.4838366475830114,78.9954624234665,18.708054820731334,0.35612416981553086,3,-0.6875,-0.9450006484985352,-2.86875057220459,-4.405000686645508,-4.399999618530273,1,-0.13592236605426766,-1.6000061035155966,27.28499984741211,2.2652918233411596,26.81999969482422,1.7407281820879075,26.854999542236328,-0.13592236605426766
6204,2012-03-28,27.09499931335449,27.32500076293945,26.79999923706055,27.270000457763672,2919400.0,-0.0073273772625177536,2.6841985504240062,2.9167117016880777,62.93575849713748,57.11441801573456,-0.5084658633107395,-0.572238036635401,-2.2111541558709895,-4.62356252392178,41.08390771042269,0.5250015258788991,0.21950966287997176,0.5154994010925265,-0.23093700949482,1.261935811679873,0.142281195798855,0.8887176063861979,-1.1810057132543932,54.73675545552539,-5.910599597194896,0.3732182052936725,3,-0.4874992370605433,-0.6599998474121058,-2.647499561309811,-4.204999923706051,-4.949998855590817,2,-0.1288060475941043,-2.3529378765609397,27.295000076293945,-1.6000061035155966,27.28499984741211,2.2652918233411596,26.81999969482422,-0.1288060475941043
6205,2012-03-29,27.1299991607666,27.15500068664551,26.79999923706055,27.01499938964844,2088800.0,0.0012917456467644861,3.3029742570135356,-0.6571372519100273,62.730588349561074,58.78421484730017,-0.45754543024566274,-0.5848489039152227,-2.1517463148358935,-4.593049132827986,39.236431413006436,0.35500144958496094,0.1749130758289077,0.5172492980957024,-0.26604641000797713,1.300545006199382,0.12560144404386264,0.9088971521475422,-1.1193451995606942,58.42095435809625,-2.0743439616903103,0.391647854051839,3,-0.5224990844726562,-0.5949993133544922,-2.682499408721924,-4.239999771118164,-5.214998245239258,3,-0.12108366933393189,2.6841985504240062,27.09499931335449,-2.3529378765609397,27.295000076293945,-1.6000061035155966,27.28499984741211,-0.12108366933393189
6206,2012-03-30,27.04999923706055,27.36000061035156,26.95499992370605,27.354999542236328,2932200.0,-0.002948762483625189,1.5714130013563843,-2.652181845322062,61.48277731713278,60.45098358885134,-0.25723539937348505,-0.4906241635103221,-1.9797068552093968,-4.44845375847083,37.329505288261444,0.4050006866455078,0.18057722354953754,0.4122493743896527,-0.3941881670916523,1.2186869158709577,0.009030603648998436,0.815468145130307,-0.9484845364151795,34.48274047707385,-24.18960653365842,0.40321877074065327,3,-0.4424991607666051,-0.4424991607666051,-2.509998798370365,-4.067499160766605,-5.129999160766605,4,-0.13456560045522536,3.3029742570135356,27.1299991607666,2.6841985504240062,27.09499931335449,-2.3529378765609397,27.295000076293945,-0.13456560045522536
6207,2012-04-02,27.32500076293945,27.399999618530273,26.90999984741211,27.170000076293945,3178600.0,0.010166415291506858,2.2131301318891605,-0.5081984641168614,62.099627219240105,61.60307876415259,-0.3635330683312432,-0.7530411985495071,-2.1595099056113405,-4.652533287489348,35.093858117020616,0.48999977111816406,0.21756487547444792,0.6547508239746058,-0.2084041415985709,1.5179057895477825,0.22317334118801924,1.0863283067611924,-1.1380769672209858,72.4139654677994,17.70447147670734,0.43157748278658825,4,-0.34750080108642223,-0.7175006866455043,-2.4825005531311,-4.2725009918212855,-5.755001068115231,0,-0.13979877385232753,1.5714130013563843,27.04999923706055,3.3029742570135356,27.1299991607666,2.6841985504240062,27.09499931335449,-0.13979877385232753
6208,2012-04-03,26.684999465942386,27.13500022888184,26.44499969482422,26.864999771118164,8380800.0,-0.023421821743005777,-1.0909111926711665,-1.161287146988252,54.19251503514674,61.14606466295499,0.35363196800843966,-0.06933970713442505,-1.4331691847441164,-3.9513177595139517,34.06455975906141,0.8800010681152308,0.2824229256712698,-0.015250492095944423,-0.833286948920108,0.8027859647282192,-0.42426872050802444,0.3937677363161356,-0.4177911208552132,25.130868093350617,-30.914125785316077,0.4090182284120815,4,0.30000019073485973,-0.07749938964844105,-1.5212492942810094,-3.4974994659423864,-4.614999771118168,1,-0.11036161715434456,2.2131301318891605,27.32500076293945,1.5714130013563843,27.04999923706055,3.3029742570135356,27.1299991607666,-0.11036161715434456
6209,2012-04-04,26.46999931335449,26.65999984741211,26.31999969482422,26.604999542236328,6222600.0,-0.008056966718785197,1.7755019423749134,0.7500000000000345,52.95901899356996,60.916543366514794,0.5487377543242751,0.16141848167340456,-1.1452817905492942,-3.665752664431821,32.877204413403874,0.3649997711181676,0.3613698972342938,-0.23500061035156605,-1.0461594815437323,0.5761582608406002,-0.6405800459476474,0.1705788252445153,1.0550003051757848,13.888854548761573,-42.89612617828434,0.4055794355960823,4,0.45250034332275746,0.13750076293945668,-1.252499103546139,-3.2824993133544886,-4.559999465942379,2,-0.1350585171261104,-1.0909111926711665,26.684999465942386,2.2131301318891605,27.32500076293945,1.5714130013563843,27.04999923706055,-0.1350585171261104
6210,2012-04-05,26.48500061035156,26.70499992370605,26.36000061035156,26.395000457763672,3553000.0,0.0005667282729961975,-3.312495529647187,-0.6666666666666228,55.96182886669215,61.30543496296757,0.5316403417065274,0.16221627436267383,-1.0837844944801596,-3.6158521040875478,31.386074714028915,0.3449993133544922,0.39924968799994787,-0.2247493743896527,-1.029226581919115,0.5797278331398097,-0.6269879781543857,0.17748922937508027,1.0158990097045937,15.277863628094918,-44.818758835350614,0.4022386037647315,4,0.43749904632568715,0.12249946594238637,-1.2600007057189906,-3.29000091552734,-4.770000457763668,3,-0.16386634142238288,1.7755019423749134,26.46999931335449,-1.0909111926711665,26.684999465942386,2.2131301318891605,27.32500076293945,-0.16386634142238288
6211,2012-04-09,25.790000915527344,26.290000915527344,25.7549991607666,26.270000457763672,5608800.0,-0.026241256515303846,1.0576972453508418,-5.333319204849106,47.12184898624719,58.62157565110266,1.1903475489773,0.8495812892152514,-0.31942964018309183,-2.867476294271178,29.809785052801285,0.7300014495849574,0.354695824732989,-0.8872490882873549,-1.7847509547899847,0.010252778215274816,-1.3360000215386698,-0.43849815503604006,1.687280706024172,2.1277656547479635,-60.050009831411984,0.4487509332513147,4,0.8499984741210938,0.8174991607666016,-0.5100016593933105,-2.465001106262207,-4.10000038146973,0,-0.1502520303388971,-3.312495529647187,26.48500061035156,1.7755019423749134,26.46999931335449,-1.0909111926711665,26.684999465942386,-0.1502520303388971
6212,2012-04-10,24.45000076293945,25.75,24.415000915527344,25.75,12568800.0,-0.05195812737568084,1.0538459506964761,2.7083343267450344,28.709706793680837,54.24374111760092,2.331046676485787,2.144784723168563,1.0772354150852586,-1.4817493499732102,28.841866417116268,1.375,0.29186931555537754,-2.128999233245853,-3.4686750713714183,-0.789323395120288,-2.7988371523086357,-1.4591613141830706,2.9583895601806702,1.2867594208669682,-57.83130534444558,0.6698379190627833,4,1.457499504089359,1.519999504089359,0.8649992942810094,-0.9250001907348597,-2.4999999999999964,1,-0.1034765074723597,1.0576972453508418,25.790000915527344,-3.312495529647187,26.48500061035156,1.7755019423749134,26.46999931335449,-0.1034765074723597
6213,2012-04-11,24.815000534057614,25.03499984741211,24.59499931335449,24.774999618530273,8734600.0,0.014928415530825578,-1.199994277975908,-0.03076995307919328,26.004496739416837,50.140267588965294,1.7626223515136914,1.724049361286287,0.7752772816994877,-1.8002718645461648,28.273639087892438,0.5849990844726598,0.24290581760267926,-1.672499465942387,-3.2260940736280794,-0.11890485825669472,-2.449296769785235,-0.8957021620995391,2.41378642460694,17.46723981546173,-36.28705167609207,0.7767973038428466,4,1.092499732971195,1.154999732971195,0.644999504089359,-1.090000152587887,-3.64999961853027,2,-0.1307677118434778,1.0538459506964761,24.45000076293945,1.0576972453508418,25.790000915527344,-3.312495529647187,26.48500061035156,-0.1307677118434778
6214,2012-04-12,24.434999465942386,24.73500061035156,23.864999771118164,24.25,12275400.0,-0.015313361270885006,1.2165576929151378,4.62488079343937,24.526345672994083,45.89535173601341,1.928415615641292,2.053386176419128,1.2143981882103816,-1.3701824010671366,27.744708477511843,0.9500007629394496,0.07300879831091223,-1.9535004615783649,-3.758543048154692,-0.14845787500203755,-2.8560217548665285,-1.0509791682902012,2.624960330133934,20.070410711239674,-28.931595366138296,0.9025212932881637,4,1.1975002288818324,1.2600002288818324,1.0750007629394496,-0.5299987792968786,-3.504999160766605,3,-0.0967873878783797,-1.199994277975908,24.815000534057614,1.0538459506964761,24.45000076293945,1.0576972453508418,25.790000915527344,-0.0967873878783797
6215,2012-04-13,24.395000457763672,24.7450008392334,24.01000022888184,24.32500076293945,5822400.0,-0.0016369555577222528,-1.099999455043853,0.37837782107988366,24.50055996970704,41.786216475188326,1.720594871460552,2.0504462551220044,1.307984781037149,-1.273512051468817,28.036647615963357,0.735000610351559,-0.09833889554738562,-1.8994995117187514,-3.9131783647786946,0.11417934134119179,-2.906338938248723,-0.8926600851887798,2.409362536315996,21.855688104206468,-22.38460089416309,1.0068394265299725,4,1.2374992370605469,1.2999992370605469,1.28125,-0.33500003814697266,-2.8199996948242188,4,-0.10186515940649288,1.2165576929151378,24.434999465942386,-1.199994277975908,24.815000534057614,1.0538459506964761,24.45000076293945,-0.10186515940649288
6216,2012-04-16,24.125,24.559999465942386,24.10000038146973,24.45499992370605,5384000.0,-0.011067860327821588,-1.4210531599315814,-4.714305177111426,15.350918286935126,36.59191548270999,1.712095929170406,2.28106177879485,1.6311521259095798,-0.9481543034082733,28.344363508217963,0.45999908447265625,-0.2655687389358299,-2.0702499389648423,-4.305680697802519,0.16518081987283395,-3.1879653183836822,-0.9525345595460024,2.444213936242747,13.793113915750851,-22.972188980214177,1.1177153794188384,4,1.375,1.5699996948242188,1.5975003242492711,-0.06499958038330078,-2.104999542236328,0,-0.09989636673210811,-1.099999455043853,24.395000457763672,1.2165576929151378,24.434999465942386,-1.199994277975908,24.815000534057614,-0.09989636673210811
6217,2012-04-17,24.5049991607666,24.584999084472656,24.065000534057614,24.29999923706055,6048600.0,0.01575126054991105,1.8493089122880555,-0.6212120336386978,21.70386831645088,32.982065847299346,0.9946058271451328,1.8792759554196437,1.2883934761817812,-1.2649150164331786,29.57333756378745,0.5199985504150426,-0.4434377287966349,-1.6152507781982415,-3.9747653604350326,0.7442638040385496,-2.795008069316637,-0.4354934870798459,1.8478776422661802,54.70079896709742,22.31576485956098,1.1797572911183951,4,0.7800006866455078,1.1900005340576172,1.2175011634826696,-0.4024991989135742,-2.3949985504150426,1,-0.11487446329791773,-1.4210531599315814,24.125,-1.099999455043853,24.395000457763672,1.2165576929151378,24.434999465942386,-0.11487446329791773
6218,2012-04-18,24.2450008392334,24.395000457763672,24.125,24.274999618530273,3698800.0,-0.010610011444092238,1.0,-0.1463355632263072,21.442910666547377,29.48027603318572,0.9745792881396653,2.073495661139688,1.5872474403044343,-0.9424682627043524,30.084168322634785,0.37999916076660156,-0.6375622102051892,-1.7659991264343269,-4.263434476900905,0.731436224032251,-3.0147168016676176,-0.5172814512010362,1.9088458012462155,43.18188714578628,13.061394003513822,1.2487176752332891,4,1.039999008178711,1.4499988555908203,1.5487494468688965,-0.04250049591064453,-2.065000534057617,2,-0.09465869238412905,1.8493089122880555,24.5049991607666,-1.4210531599315814,24.125,-1.099999455043853,24.395000457763672,-0.09465869238412905
6219,2012-04-19,23.75,24.2450008392334,23.63999938964844,24.184999465942386,4695600.0,-0.020416614646281417,1.1801767125688492,14.500572227873974,18.990848580740746,25.372389334746675,1.1657655612892945,2.440408115063967,2.1158307017162983,-0.38119590507530887,29.918948412431494,0.6050014495849574,-0.8906692193205785,-2.1002499580383294,-4.74845944273228,0.547959526655621,-3.4243547003853045,-0.7761452156913542,2.220738890930697,9.954793307545033,-15.90073615343895,1.324104742346975,4,1.2150001525878906,1.8324995040893555,2.043750286102295,0.4525003433227539,-1.5499992370605469,3,-0.10884206671463814,1.0,24.2450008392334,1.8493089122880555,24.5049991607666,-1.4210531599315814,24.125,-0.10884206671463814
6220,2012-04-20,24.104999542236328,24.209999084472656,23.790000915527344,23.94499969482422,4545800.0,0.014947349146792854,1.2702669264792306,-0.3678161927520633,24.27948893071904,22.834349328576884,0.489092721866367,1.9698154874067697,1.7871418837398139,-0.6655102485908415,29.74479981297991,0.45999908447265625,-1.0858313145711378,-1.607750415802002,-4.321072958264622,1.1055721266606184,-2.964411687033312,-0.25108914457069176,1.632665398566143,49.20638124379336,23.4324565311894,1.3566612712313109,4,0.5900001525878906,1.4774999618530273,1.6987500190734863,0.10750007629394531,-1.3899993896484375,4,-0.13171538259095894,1.1801767125688492,23.75,1.0,24.2450008392334,1.8493089122880555,24.5049991607666,-0.13171538259095894
6221,2012-04-23,23.184999465942386,23.8799991607666,23.114999771118164,23.8799991607666,6139000.0,-0.038166359417760365,1.2014380591689995,-4.3437522351762885,17.50391874755782,21.589261767896552,1.1183163597935106,2.7442253678638444,2.7332984729782943,0.3091263671869591,29.912864379085356,0.9899997711181641,-1.3046475916067095,-2.3460004806518526,-5.228723080074339,0.5367221187706335,-3.7873617803630957,-0.9046391809406096,2.3428989197446803,4.761886225952392,-14.488109885664446,1.4413612997112435,4,0.8900003433227504,2.1350002288818324,2.6400003433227504,1.027500152587887,-0.9449996948242223,0,-0.06944139487119427,1.2702669264792306,24.104999542236328,1.1801767125688492,23.75,1.0,24.2450008392334,-0.06944139487119427
6222,2012-04-24,23.145000457763672,23.290000915527344,22.80500030517578,23.15500068664551,7832800.0,-0.0017252106577561044,2.464281578463362,0.014388824853180443,19.324091009311616,20.846994464551525,1.0658157525028287,2.5910054131471654,2.796143525808624,0.4016889068359042,29.6682557959178,0.4850006103515625,-1.5619490305902595,-2.178999519348146,-5.125270085803535,0.7672710471072435,-3.6521348025758407,-0.7058642361204512,2.0933500941751255,21.383655343334716,2.758681364515507,1.473135283227695,4,0.630000114440918,2.0199995040893555,2.679999351501465,1.0674991607666016,-1.0300006866455078,1,-0.04860660953768248,1.2014380591689995,23.184999465942386,1.2702669264792306,24.104999542236328,1.1801767125688492,23.75,-0.04860660953768248
6223,2012-04-25,23.584999084472656,23.6200008392334,23.190000534057614,23.295000076293945,6133400.0,0.019010525729386663,1.388873877453727,-28.999237077998473,25.938268050224238,21.00387472868821,0.4838779057186926,1.9592642604683377,2.3497577883695726,0.005370655957833037,28.93177874459296,0.47500038146972656,-1.7431127586145223,-1.553500843048095,-4.443902419109783,1.336900733013593,-2.9987016310789407,-0.10830005501724926,1.3126824329193205,54.166561806682346,33.49906191755642,1.4452007880308444,4,0.1900014877319336,1.580000877380371,2.205000400543213,0.6275005340576172,-1.9949989318847656,2,-0.06253968757167228,2.464281578463362,23.145000457763672,1.2014380591689995,23.184999465942386,1.2702669264792306,24.104999542236328,-0.06253968757167228
6224,2012-04-26,23.604999542236328,23.70000076293945,23.315000534057614,23.559999465942386,3592600.0,0.0008480160500341505,2.2765625887720233,0.15517320757942252,25.999975840235294,21.170476492080233,0.37298372659514456,1.7543418166010447,2.3128324270522853,0.0286523071179019,29.307959162096935,0.38500022888183594,-1.7251098386661887,-1.359000396728515,-4.172435446498547,1.4544346530415169,-2.7657179216135326,0.04771712815650275,0.9997066054453825,56.93949694823953,34.120048038811674,1.4067175248850161,4,0.09000015258789062,1.5600004196166992,2.325000286102295,0.75,-1.9149990081787145,3,-0.060368534831394594,1.388873877453727,23.584999084472656,2.464281578463362,23.145000457763672,1.2014380591689995,23.184999465942386,-0.060368534831394594
6225,2012-04-27,23.84499931335449,24.065000534057614,23.645000457763672,23.709999084472656,2818000.0,0.010167327929353709,-2.169842012451839,3.000000000000158,32.46165091540752,23.07166900635494,0.05225708724202249,1.3234748212744947,2.068180191615564,-0.16487313611939314,29.41604189869254,0.4600009918212855,-1.722255936721357,-0.9547506332397511,-3.6151533836339773,1.7056521171544752,-2.284952008436864,0.37545074195736206,0.507748016376393,82.53958883020508,54.743924162387955,1.3302013751971125,4,-0.14999961853026988,1.3200006484985387,2.4312510490417516,0.8225011825561559,-4.2699985504150355,4,-0.06898715025308255,2.2765625887720233,23.604999542236328,1.388873877453727,23.584999084472656,2.464281578463362,23.145000457763672,-0.06898715025308255
6226,2012-04-30,23.40999984741211,23.82500076293945,23.36000061035156,23.709999084472656,3154800.0,-0.018242796329155486,-1.3250140667766164,-2.222212803232656,38.793082894930485,24.970470626186014,0.41925719896536506,1.5513299978432507,2.4903139573354593,0.3069585718519754,29.341986141452935,0.4849987030029297,-1.6891045792079495,-1.2077501296997077,-3.713515354307276,1.2980150949078606,-2.4606327420034937,0.045132482604078206,0.7260628988810574,48.01582796323978,16.170208136489634,1.2528826123037848,4,0.1900005340576172,1.755000114440918,2.866250514984131,1.2575006484985352,-3.655000686645508,0,-0.02968815460718799,-2.169842012451839,23.84499931335449,2.2765625887720233,23.604999542236328,1.388873877453727,23.584999084472656,-0.02968815460718799
6227,2012-05-01,23.5049991607666,23.774999618530273,23.18000030517578,23.354999542236328,7299400.0,0.004058065526429067,-1.3800063324216172,-0.5,35.01140918740748,26.47808157294825,0.1871737915409355,1.2179153018620994,2.38473829012068,0.24987752023666943,29.45634115173208,0.5949993133544922,-1.653479664880095,-0.9217507362365716,-3.12241900382843,1.2789175313552867,-2.0220848700325007,0.1785833975593576,0.5600013732910121,36.723025032597484,2.932287702181519,1.1003341337959296,5,0.02000141143798828,1.6600008010864258,2.7712512016296387,1.162501335144043,-3.7249984741210938,1,-0.053818312478815744,-1.3250140667766164,23.40999984741211,-2.169842012451839,23.84499931335449,2.2765625887720233,23.604999542236328,-0.053818312478815744
6228,2012-05-02,23.739999771118164,23.774999618530273,23.20499992370605,23.290000915527344,5078000.0,0.00999789911687432,1.1923126299843514,3.0,41.775141143977194,29.009669635530074,-0.141918811445521,0.7915535737924699,2.1397397339785194,0.06197136898377664,30.78009924989172,0.5699996948242223,-1.5470444566197834,-0.5395001411437974,-2.4830320521702127,1.404031769882618,-1.5112660966570068,0.432265814369412,0.14860073089599268,63.27675944783914,26.6041488310912,0.971765955513208,5,-0.2325000762939453,1.4250001907348633,2.656250476837158,1.1275005340576172,-3.6049995422363246,2,-0.06844987429094074,-1.3800063324216172,23.5049991607666,-1.3250140667766164,23.40999984741211,-2.169842012451839,23.84499931335449,-0.06844987429094074
6229,2012-05-03,22.895000457763672,23.94499969482422,22.88999938964844,23.82500076293945,5370800.0,-0.03559390570772081,-1.2446756704110218,-2.066672600655274,35.0894482941157,30.210776231463036,0.6359180030494045,1.428215830928174,2.957623617715697,0.9536214110831764,32.58542455895012,1.0550003051757777,-1.5144087456789173,-1.20574951171875,-2.9482083096030536,0.5367092861655536,-2.076978910660902,-0.3345201127765982,-0.09000015258789062,0.4256224037760845,-36.546480603166664,0.8712293989421518,5,0.5399999618530273,2.2074995040893555,3.583749294281006,2.064999580383301,-3.405000686645508,3,-0.05699935702483272,1.1923126299843514,23.739999771118164,-1.3800063324216172,23.5049991607666,-1.3250140667766164,23.40999984741211,-0.05699935702483272
6230,2012-05-04,22.145000457763672,22.809999465942386,22.05500030517578,22.645000457763672,7444000.0,-0.03275824350314327,-1.2205847703889972,0.5376342321796291,32.03265411807709,31.825080161520734,1.205416422026623,1.9356443567339383,3.660917936238704,1.7388001320941058,34.663959123695776,0.8400001525878906,-1.4830778692138722,-1.7387495040893555,-3.3028397972105665,-0.1746592109681444,-2.520794650649961,-0.9567043575287499,1.7999992370605469,4.7619143731380635,-33.69048787206369,0.782045146560605,5,0.9149999618530273,2.5824995040893555,4.376249313354492,2.814999580383301,-2.470001220703125,4,-0.02054639486568821,-1.2446756704110218,22.895000457763672,1.1923126299843514,23.739999771118164,-1.3800063324216172,23.5049991607666,-0.02054639486568821
6231,2012-05-07,21.915000915527344,22.174999237060547,21.854999542236328,21.9950008392334,6708400.0,-0.010386070782658074,-2.1999542242439847,0.15999984741210938,25.839545566637838,32.5490195567792,1.3816129304936702,1.9609949937251372,3.839931439068124,2.0111413500503303,37.85887057220925,0.31999969482421875,-1.3918521224622467,-1.7749990463256822,-3.304477558963235,-0.2455205336881292,-2.5397383026444587,-1.0102597900069057,2.029998779296875,2.870878895234549,-32.141277271276294,0.7647392563187769,5,1.044999122619629,2.712498664855957,4.656249046325684,3.044999122619629,-2.5050010681152344,0,-0.10677618320015403,-1.2205847703889972,22.145000457763672,-1.2446756704110218,22.895000457763672,1.1923126299843514,23.739999771118164,-0.10677618320015403
6232,2012-05-08,21.920000076293945,22.03499984741211,21.315000534057614,21.71500015258789,8938800.0,0.00022811592780080936,2.310345734768613,-2.5625014901175405,27.228181108975605,32.6923432299738,1.3237836120792892,1.8516723577467218,3.7755384008010253,2.0542119537944643,39.3712730473638,0.7199993133544957,-1.358851839639513,-1.6434998512268066,-3.3197707548729554,0.032771052419342084,-2.481635303049881,-0.8053643994037323,1.941399612426757,23.003792216419697,-10.521584147995824,0.8381354518230738,5,0.7700004577636683,2.4375,4.6875,3.0399999618530273,-2.4050006866455043,1,-0.09876828959817163,-2.1999542242439847,21.915000915527344,-1.2205847703889972,22.145000457763672,-1.2446756704110218,22.895000457763672,-0.09876828959817163
6233,2012-05-09,21.56999969482422,21.76000022888184,21.46999931335449,21.690000534057614,7086200.0,-0.015967170631912775,1.2307743095037167,-0.5853701653346062,28.024169514233193,32.91725363819579,1.5174766203532286,2.05127023606574,4.062304005576479,2.4513735484868953,40.96540763157461,0.4500007629394567,-1.1938341673249688,-1.8312501907348633,-3.6217654099543175,-0.04073497151540906,-2.726507800344592,-0.9359925811251344,2.138616044616697,9.695788674406904,-25.703568712948844,0.8952576096097279,5,1.1200008392333949,2.655000686645508,5.222500324249268,3.5375003814697266,-1.7700004577636719,2,-0.08298558337987483,2.310345734768613,21.920000076293945,-2.1999542242439847,21.915000915527344,-1.2205847703889972,22.145000457763672,-0.08298558337987483
6234,2012-05-10,22.06999969482422,22.149999618530273,21.71999931335449,21.71999931335449,8400000.0,0.023180343397036562,-1.4571419229322704,-2.916649447667604,30.06854504858603,32.651352986326735,0.8681320134883528,1.4387724320520832,3.4980950594085485,1.9981687680283926,41.53752275730393,0.5799999237060547,-1.0479772123126772,-1.2130002021789537,-3.028266761884968,0.6022663575270606,-2.120633482031959,-0.3053669223259483,1.4949991322936995,50.50165218611653,16.152784304874984,0.9076332798530067,5,0.5600004196166992,1.9400005340576136,4.726250171661377,3.0375003814697266,-2.22500038146973,3,-0.0876755547212884,1.2307743095037167,21.56999969482422,2.310345734768613,21.920000076293945,-2.1999542242439847,21.915000915527344,-0.0876755547212884
6235,2012-05-11,21.90999984741211,22.225000381469727,21.655000686645508,21.899999618530273,4720400.0,-0.007249653358610275,-1.2800074768351626,0.02857205137846631,35.32795236583901,32.26633848309435,0.8099632832841728,1.4788796793339714,3.5866731589333085,2.199239360125702,42.10226616464702,0.5699996948242188,-0.9798450105765895,-1.248750019073487,-3.0836162973281027,0.5861162591811286,-2.166183158200795,-0.3313168799461792,1.5199990821221903,65.38455089268137,26.165677818377368,0.9174331391273086,5,0.7200002670288086,2.100000381469723,4.855000019073486,3.3050003051757812,-1.6800003051757812,4,-0.11045185272238978,-1.4571419229322704,22.06999969482422,1.2307743095037167,21.56999969482422,2.310345734768613,21.920000076293945,-0.11045185272238978
6236,2012-05-14,21.71500015258789,21.8799991607666,21.46999931335449,21.6299991607666,5801200.0,-0.008900031774635164,-1.0246871718070623,8.499904634751097,34.11109425107678,32.166303490168715,0.8261173137812357,1.5642718405246683,3.7037724368780047,2.433954143667144,42.75527756335677,0.44000053405762074,-0.9229303806561155,-1.3232497215270982,-3.206827318785624,0.5603278757314278,-2.265038520156363,-0.3814609228978334,1.5880988732178096,43.95600940679373,2.3786095056427925,0.9417887986292636,5,0.9149999618530273,2.08750057220459,5.049999713897705,3.5,-1.5300006866455043,0,-0.09394431964966976,-1.2800074768351626,21.90999984741211,-1.4571419229322704,22.06999969482422,1.2307743095037167,21.56999969482422,-0.09394431964966976
6237,2012-05-15,21.690000534057614,22.084999084472656,21.625,21.6299991607666,5899000.0,-0.001151260343293048,-12.142888283378747,0.7058902726354345,26.805387271415597,30.502997504328537,0.6331687416181282,1.4414706487352227,3.6449452627971475,2.485115094786835,43.23936024190825,0.45999908447265625,-0.9509804834617306,-1.207499408721926,-3.0498416612221355,0.6348428437782836,-2.1286705349720307,-0.2863282824718212,1.4938125822432013,29.13919330635246,-10.397735028710812,0.9211711262501056,5,0.9399995803833043,1.842499732971195,4.933749198913578,3.5399990081787145,-2.2350006103515625,1,-0.1051175947674805,-1.0246871718070623,21.71500015258789,-1.2800074768351626,21.90999984741211,-1.4571419229322704,22.06999969482422,-0.1051175947674805
6238,2012-05-16,21.950000762939453,22.09000015258789,21.73500061035156,21.84000015258789,5509800.0,0.011987101082528318,-1.2187492549412027,1.8333015449171408,30.867052634921308,30.033842431084718,0.10343196650834585,1.054799196534713,3.32143151817516,2.253931880209471,43.745513933630676,0.399999618530277,-1.0068144378779706,-0.8327491760253913,-2.606310172869108,0.9408118208183254,-1.719529674447248,0.05403132239646524,1.1216835984267703,63.576260995660014,25.156666757552017,0.8867804984218577,5,0.11249923706054688,1.2249994277954102,3.9887495040893555,3.279998779296875,-2.490001678466797,2,-0.11093399948314753,-12.142888283378747,21.690000534057614,-1.0246871718070623,21.71500015258789,-1.2800074768351626,21.90999984741211,-0.11093399948314753
6239,2012-05-17,21.165000915527344,22.0,21.13999938964844,21.975000381469727,8302400.0,-0.035763089755218136,1.0000044357011764,-7.363590650575669,22.484599227425477,28.972947443234535,0.6897598721718232,1.7246304597557938,4.02313754529488,3.065552278063411,43.950346710682155,0.860000610351559,-1.083876507776882,-1.4884990692138658,-3.340305675245091,0.3633075368173593,-2.4144023722294783,-0.5625957661982532,1.8012824162003618,2.304285993041819,-29.2730800269354,0.9259033030156131,5,0.5174989700317383,1.7774991989135742,4.773749351501465,4.064998626708984,-1.8300018310546875,3,-0.06449334370051396,-1.2187492549412027,21.950000762939453,-12.142888283378747,21.690000534057614,-1.0246871718070623,21.71500015258789,-0.06449334370051396
6240,2012-05-18,20.93000030517578,21.415000915527344,20.86000061035156,21.31999969482422,5025400.0,-0.01110326483280033,-1.094345597973153,0.4814810454161202,23.447531963418143,28.7071681539879,0.8205808932416048,1.8019595150108039,4.16991272045243,3.3194508279744923,44.24835498441748,0.5550003051757848,-1.2394812549730148,-1.5647497177124023,-3.4368839221042506,0.30738448667944596,-2.5008168199083265,-0.6286826155164782,1.8901803111855848,5.691034217537342,-22.823535262614655,0.936067102195924,5,0.6125001907348633,1.8725004196166992,4.7337493896484375,4.299999237060547,-1.6499996185302734,4,-0.05183951151462629,1.0000044357011764,21.165000915527344,-1.2187492549412027,21.950000762939453,-12.142888283378747,21.690000534057614,-0.05183951151462629
6241,2012-05-21,21.575000762939453,21.625,20.94499969482422,21.0,7296400.0,0.03081703049971618,1.0148179963491892,-1.4743632379983567,31.51342287642099,29.1833061281485,0.13664966121412547,1.085828575026774,3.440750838865192,2.6957739129615383,43.75551095806293,0.6949996948242188,-1.2814265553217723,-0.8392493247985833,-2.7248233902708137,1.0463247406736471,-1.7820363575347002,0.1035377079375337,1.0491618528209337,58.130115340361186,29.387580934291947,0.9427870327361157,5,-0.032500267028808594,1.1474990844726562,4.088748931884766,3.8074989318847656,-2.3900012969970668,0,-0.06234072644917388,-1.094345597973153,20.93000030517578,1.0000044357011764,21.165000915527344,-1.2187492549412027,21.950000762939453,-0.06234072644917388
6242,2012-05-22,22.020000457763672,22.23500061035156,21.565000534057614,21.75,4966000.0,0.020625709343594423,-1.0937522351762874,0.4695653904586255,34.162064264671244,29.865294433752727,-0.3270679176946558,0.5820682326286573,2.9158313650373238,2.2759397664163963,42.53422412263118,0.6700000762939453,-1.2315498217258565,-0.33799962997436594,-2.198744009050671,1.522744749101939,-1.2683718195125202,0.5923725595637883,0.42774595745583355,84.36362526633549,57.51133626522569,0.9303721895381531,5,-0.4724998474121129,0.7024993896484375,3.5774993896484375,3.4549989700317383,-2.7049999237060582,1,-0.08333337664279261,1.0148179963491892,21.575000762939453,-1.094345597973153,20.93000030517578,1.0000044357011764,21.165000915527344,-0.08333337664279261
6243,2012-05-23,22.11000061035156,22.15999984741211,21.545000076293945,21.795000076293945,4721000.0,0.004087200305036953,1.9638614020654568,1.1666666666666534,41.60427833667745,31.147042576873996,-0.3714784485500182,0.39621310261056664,2.7378947632714308,2.2073333592713063,42.05426817177319,0.6149997711181641,-1.1225565610916135,-0.17424955368042205,-1.944973579734679,1.5964744723738349,-1.0596115667075487,0.7111124593467046,0.17897122438115076,90.9090909090909,58.205973340317385,0.8853620130271278,5,-0.5625,0.5174999237060582,3.379999160766605,3.364998817443851,-1.9549999237060511,2,-0.12008143886719191,-1.0937522351762874,22.020000457763672,1.0148179963491892,21.575000762939453,-1.094345597973153,20.93000030517578,-0.12008143886719191
6244,2012-05-24,22.18000030517578,22.239999771118164,21.875,22.170000076293945,3952200.0,0.0031659743506045057,4.615417345247003,0.03174670453100532,50.43804576683075,32.82594184365086,-0.47408917305552123,0.22554612273352603,2.5863736698463633,2.165019978716817,41.67902032768262,0.36499977111816406,-1.0248067244695989,-0.03299989700317241,-1.6910526521717912,1.6250528581654464,-0.8620262745874818,0.796026480581137,-1.3199996948242223,95.65220996880517,56.96035739391876,0.8290263775843102,5,-0.630000114440918,0.3725004196166992,3.309999465942383,3.4374990463256836,-2.66500091552734,3,-0.12263305605403452,1.9638614020654568,22.11000061035156,-1.0937522351762874,22.020000457763672,1.0148179963491892,21.575000762939453,-0.12263305605403452
6245,2012-05-25,22.200000762939453,22.34499931335449,22.09000015258789,22.295000076293945,2744800.0,0.0009017338813563924,1.6154056829853378,-9.49971390425329,53.76485943066775,35.00969353027208,-0.5013491558587653,0.08009410967569153,2.487916776673053,2.171905695958536,42.033345757587426,0.254999160766598,-0.9039009968809353,0.06925048828124858,-1.400433103508071,1.5389340800705682,-0.6655913076134112,0.8040922841759084,-1.3124001693725624,89.64295786257027,44.50243099883297,0.7348417958946603,5,-0.5975008010864293,0.33499908447265625,3.07374906539917,3.3824987411499023,-1.8000011444091797,4,-0.12905412522550963,4.615417345247003,22.18000030517578,1.9638614020654568,22.11000061035156,-1.0937522351762874,22.020000457763672,-0.12905412522550963
6246,2012-05-29,22.71500015258789,22.854999542236328,22.38500022888184,22.520000457763672,3584600.0,0.02319816990764134,-1.0215017596823703,-2.0526432027626638,59.25494833727606,38.61520031536769,-0.9605983012732295,-0.5161034776237301,1.9041469127845154,1.6822699685116724,41.74630110768006,0.654998779296875,-0.8115144935883016,0.618999862670897,-0.7529425986482501,1.9909423239900441,-0.06697136798867831,1.3049710933304723,-1.7691036102294966,89.31301933411666,39.66329554452864,0.6859712306595741,5,-0.8575000762939453,-0.25249958038330433,2.4237494468688965,2.867499351501465,-2.0699996948242188,1,-0.1512216351691742,1.6154056829853378,22.200000762939453,4.615417345247003,22.18000030517578,1.9638614020654568,22.11000061035156,-0.1512216351691742
6247,2012-05-30,22.239999771118164,22.475000381469727,22.040000915527344,22.43000030517578,3513000.0,-0.02091130875099778,2.1071314228104714,-0.9743632379983568,57.579186252590766,41.5832151617754,-0.44631025043107897,-0.1483382396399371,2.3068244043246864,2.173982049132654,41.4190952106132,0.6749992370605469,-0.7625876307664043,0.20724945068359446,-0.9976546438881435,1.4121535452553324,-0.3952025966022745,0.8097014979694634,-1.1795570487670943,53.053433447337504,-1.5820265985095503,0.6024520472858692,5,-0.38249969482421875,0.22250080108642223,2.4574999809265137,3.0799999237060547,-1.8999996185302734,2,-0.13736512304928772,-1.0215017596823703,22.71500015258789,1.6154056829853378,22.200000762939453,4.615417345247003,22.18000030517578,-0.13736512304928772
6248,2012-05-31,22.114999771118164,22.25,21.809999465942386,22.19499969482422,4954000.0,-0.00562050365496547,3.6315715504692694,0.42105104652913716,50.556243206986224,44.70228671505993,-0.3301640600915441,-0.1594987865693014,2.342856708794084,2.3144978697400447,41.17846679884051,0.44000053405761363,-0.6892709009868376,0.16349945068359517,-0.7375004560373597,1.06449935740455,-0.28700050267688226,0.6139994040440726,-0.9468836395739793,29.186629943363375,-24.898863660829985,0.45049995336047777,5,-0.25749969482421875,0.34750080108642223,2.3550004959106445,3.0500001907348633,-1.8299999237060547,3,-0.12661086439247016,2.1071314228104714,22.239999771118164,-1.0215017596823703,22.71500015258789,1.6154056829853378,22.200000762939453,-0.12661086439247016
6249,2012-06-01,21.59000015258789,21.899999618530273,21.53499984741211,21.725000381469727,5232800.0,-0.023739526292734348,-1.9795797619325657,1.6875044703526214,46.37188542067636,47.249437099199724,0.29218831416257274,0.27691839535776097,2.753706486335016,2.8524373316665184,40.70995689193098,0.5799999237060547,-0.5937534639136999,-0.29625015258789134,-1.0924771136150042,0.49997680843922154,-0.694363633101446,0.10186332792566333,-0.32067101640217643,4.1666907493569925,-46.4864948845804,0.39811348051355633,6,0.3099994659423828,0.8725004196166957,2.880000114440918,3.5749998092651367,-1.6849994659423828,4,-0.06646593125523326,3.6315715504692694,22.114999771118164,2.1071314228104714,22.239999771118164,-1.0215017596823703,22.71500015258789,-0.06646593125523326
6250,2012-06-04,21.690000534057614,21.82999992370605,21.354999542236328,21.6299991607666,4435000.0,0.004631791605510305,1.7941186370317557,-0.4444538634340431,49.71031731823717,49.27131425940152,0.3479185595668177,0.14870708008035294,2.5419109456011206,2.767367029458267,39.55099985367679,0.475000381469723,-0.527384883125201,-0.17349977493286417,-0.9645821259108125,0.6175825760450842,-0.5690409504218366,0.22204140055610821,1.1649990081787145,22.333399454752367,-27.96207797636817,0.3955411754889733,6,0.4149990081787145,0.7725000381469727,2.7399992942810094,3.4749994277954137,-1.7849998474121058,0,-0.1002766754659129,-1.9795797619325657,21.59000015258789,3.6315715504692694,22.114999771118164,2.1071314228104714,22.239999771118164,-0.1002766754659129
6251,2012-06-05,19.575000762939453,20.979999542236328,19.405000686645508,20.975000381469727,20862400.0,-0.09751036049064132,1.2340441937382058,-23.332792930257597,33.48946491506271,49.19658099833391,2.4019770416560853,2.19178534961236,4.519362423642836,4.883473258699144,38.7706675890691,2.284999847412106,-0.38664938358610357,-2.1714995384216316,-3.4638577609405523,-0.8791413159027108,-2.817678649681092,-1.5253204271621712,3.249998779296874,5.537462318988248,-45.47468726097023,0.6461791112594597,6,1.5549993515014648,2.09999942779541,4.85499906539917,5.589999198913574,1.5799999237060547,1,0.04214553376430796,1.7941186370317557,21.690000534057614,-1.9795797619325657,21.59000015258789,3.6315715504692694,22.114999771118164,0.04214553376430796
6252,2012-06-06,19.7549991607666,19.76499938964844,19.280000686645508,19.61000061035156,9258600.0,0.00919532009255053,4.8788074953469875,-0.1035704213743021,32.64820553894141,48.20146179858546,2.086296616569026,1.9407789414844672,4.186080743781645,4.700529751160026,37.59820952238836,0.48499870300293324,-0.23021111856722598,-1.8832510948181138,-3.4483315269606756,-0.31817066267555205,-2.665791310889393,-1.1007108787468347,2.933200427246092,15.99321831440434,-32.04871107781547,0.7825402160712808,6,1.3125009536743164,1.8575010299682617,4.627501010894775,5.410000801086426,1.875,2,0.0450519531665996,1.2340441937382058,19.575000762939453,1.7941186370317557,21.690000534057614,-1.9795797619325657,21.59000015258789,0.0450519531665996
6253,2012-06-07,19.780000686645508,20.1299991607666,19.68000030517578,19.940000534057614,5910200.0,0.0012655796983560563,-1.4999894036366719,-1.1034582549558158,37.55615367504744,46.77014045505398,1.8953425348676056,1.8707117011904053,4.00460369997155,4.666870593257897,36.12856368340691,0.4499988555908203,-0.15187465397447397,-1.768749618530272,-3.5412437342988987,0.0037444972383546826,-2.6549966764145836,-0.8825025606459604,2.7037069672851537,19.083977245758334,-33.308240085901716,0.8862470578843129,6,1.2874994277954102,1.8324995040893555,4.564999580383301,5.3849992752075195,1.7150001525878906,3,0.028311397699822383,4.8788074953469875,19.7549991607666,1.2340441937382058,19.575000762939453,1.7941186370317557,21.690000534057614,0.028311397699822383
6254,2012-06-08,20.13500022888184,20.20499992370605,19.670000076293945,19.780000686645508,4605200.0,0.017947397872236204,1.1616202094620276,-2.2187492549413013,43.00791423942414,45.57492432269358,1.363097919617264,1.436989212906365,3.500475188104712,4.303593109064639,35.44546852515578,0.5349998474121058,-0.11364018959724831,-1.317000102996822,-3.1786926159037883,0.5446924099101444,-2.2478463594503033,-0.3861538465433405,2.156485007011714,33.52940384491699,-23.74696769409332,0.9308462564534823,6,0.9324998855590785,1.4774999618530238,4.201249599456784,5.029999732971188,1.5300006866455043,4,0.00744969539732665,-1.4999894036366719,19.780000686645508,4.8788074953469875,19.7549991607666,1.2340441937382058,19.575000762939453,0.00744969539732665
6255,2012-06-11,19.489999771118164,20.43000030517578,19.459999084472656,20.3700008392334,5430800.0,-0.03203379440932319,-1.0638270242192065,-2.4788794446653024,31.662258683469673,42.50906991671509,1.7693215862752076,1.9936067559157031,3.9846486759460227,4.946540260123456,34.7525602385887,0.970001220703125,-0.1631427546590416,-1.8410005569458008,-3.8831811735081025,0.20118005961650098,-2.8620908652269534,-0.8199102486646481,2.6207963918205053,12.352895637666347,-42.96420167548429,1.0210903082811513,6,1.3875007629394531,1.577500343322754,4.778750419616699,5.675000190734863,2.9500007629394496,0,0.021293017978498252,1.1616202094620276,20.13500022888184,-1.4999894036366719,19.780000686645508,4.8788074953469875,19.7549991607666,0.021293017978498252
6256,2012-06-12,19.674999237060547,19.71999931335449,19.350000381469727,19.45499992370605,5023000.0,0.009492019913541982,1.3870939955331367,-0.24999891628050533,28.387082483962445,39.26550283131195,1.2379306604995541,1.7369960690065156,3.6402350775419947,4.758865831008833,33.89082424560502,0.3699989318847621,-0.276661047812361,-1.55400104522705,-3.7157102372688584,0.6077081468147583,-2.6348556412479525,-0.4731464492061477,2.2659491973005323,34.347711429666084,-16.580748763378686,1.0808545960209037,6,1.090001106262207,1.392500877380371,4.218750953674316,5.1150007247924805,2.9750003814697266,1,0.011690036010355787,-1.0638270242192065,19.489999771118164,1.1616202094620276,20.13500022888184,-1.4999894036366719,19.780000686645508,0.011690036010355787
6257,2012-06-13,19.40999984741211,19.709999084472656,19.30500030517578,19.56999969482422,4800200.0,-0.01346883862385495,-1.1891889105399358,-0.7272743035988196,25.892843762219,36.5251251152267,1.1837636653333874,1.9209116018298076,3.7305887670976077,5.018664121811575,33.472299152495545,0.404998779296875,-0.4293978130890821,-1.705000400543213,-4.0006717363833495,0.5906709352969237,-2.8528360684632794,-0.5571647326231464,2.371291722086035,9.333292643229168,-35.02854424207325,1.1478356679200679,6,1.1800003051757812,1.6575002670288086,4.383749961853027,5.279999732971191,2.5699996948242188,2,0.08990215625715492,1.3870939955331367,19.674999237060547,-1.0638270242192065,19.489999771118164,1.1616202094620276,20.13500022888184,0.08990215625715492
6258,2012-06-14,19.51499938964844,19.670000076293945,19.295000076293945,19.479999542236328,4061000.0,0.005409559147952825,1.1739053516143299,-0.21874925494125197,26.353134788492454,34.30081948942849,0.7500439064759199,1.7119046479532187,3.469195123932682,4.9073447020559335,33.04618768454976,0.375,-0.6713360817017993,-1.4782507896423311,-3.8446525881809883,0.888151008896326,-2.661451688911658,-0.29504989037300433,2.116214726878546,19.38319550571648,-17.726920153182576,1.1832008992693277,6,1.0400009155273402,1.552500724792477,4.00875091552734,4.905000686645504,2.5200004577636683,3,0.10837816229910024,-1.1891889105399358,19.40999984741211,1.3870939955331367,19.674999237060547,-1.0638270242192065,19.489999771118164,0.10837816229910024
6259,2012-06-15,19.799999237060547,19.815000534057614,19.575000762939453,19.65999984741211,4144400.0,0.014604143291097493,1.823493773140433,3.999999999999594,29.6609961277575,32.073117134930754,0.206104307330925,1.3907009413388707,3.0348195491052294,4.61131104563443,31.92794170603628,0.3000011444091726,-0.88689744106426,-1.1250008583068833,-3.5485915397991974,1.2985898231854307,-2.3367961990530404,0.08679448243927368,1.6901420736735524,44.49330915678403,13.448752412815622,1.2117953407461572,6,0.3300008773803711,1.267500877380371,3.657501220703125,4.620000839233398,1.6200008392333984,4,0.08560614482248274,1.1739053516143299,19.51499938964844,-1.1891889105399358,19.40999984741211,1.3870939955331367,19.674999237060547,0.08560614482248274
6260,2012-06-18,19.84499931335449,19.875,19.5,19.61000061035156,3928800.0,0.0022727312135302213,1.5423722238385578,1.6785694822888284,23.572728489368842,30.971257532075878,-0.14318978153815465,1.3283528916968947,2.8374032356739853,4.556384836567101,30.541882524842844,0.375,-1.074889383717423,-1.02575073242188,-3.4969757147744147,1.4454742499306548,-2.2613632235981456,0.20986175875438562,1.512533559934294,94.8274671393378,68.21420221173372,1.2356124911762667,6,0.010001182556155896,1.2225008010864293,3.4750008583068883,4.575000762939457,1.5600013732910192,0,0.09171084228499327,1.823493773140433,19.799999237060547,1.1739053516143299,19.51499938964844,-1.1891889105399358,19.40999984741211,0.09171084228499327
6261,2012-06-19,20.229999542236328,20.3700008392334,19.98500061035156,19.989999771118164,3443400.0,0.019400364938423342,-2.0800253297830356,1.0212812583700601,31.179766953352456,30.808097689232664,-0.47551279329246654,0.8826773825498364,2.3237233586421624,4.163277140571822,29.22861757949553,0.5250015258789098,-1.2100084866644352,-0.5735004425048835,-3.037223216538777,1.89022233152901,-1.805361829521832,0.6583609445120651,1.0028813998538588,86.97663277798478,61.07616489808892,1.231861387016947,6,-0.36749935150146484,0.8375005722045898,3.090000629425049,4.190000534057617,1.5050010681152308,1,0.10924374897820588,1.5423722238385578,19.84499931335449,1.823493773140433,19.799999237060547,1.1739053516143299,19.51499938964844,0.10924374897820588
6262,2012-06-20,20.184999465942386,20.354999542236328,19.96500015258789,20.274999618530273,2775400.0,-0.0022244230010974864,2.1199951171875,-0.37500099341167886,31.653983640310216,30.152301018706307,-0.40577416822557666,0.8254777568263378,2.280066605569825,4.200544290807251,29.147130845433463,0.3899993896484375,-1.3892662336580415,-0.5267504692077587,-2.935789374250021,1.8822884358345036,-1.731269921728888,0.6777689833133707,0.9307086608211215,82.7905821401327,54.93854851916693,1.2045194525211307,6,-0.3224992752075231,0.8825006484985316,3.031250953674313,4.235000610351559,1.9200000762939418,2,0.12212039721611179,-2.0800253297830356,20.229999542236328,1.5423722238385578,19.84499931335449,1.823493773140433,19.799999237060547,0.12212039721611179
6263,2012-06-21,19.45499992370605,20.3799991607666,19.424999237060547,20.274999618530273,3879600.0,-0.03616544768643881,-1.1704517376358443,9.111092273132261,30.46659730639705,28.75882135948107,0.3053909662509646,1.4191324338704376,2.8993319143902916,4.918966484037245,29.26049426167612,0.9549999237060547,-1.3059246316552873,-1.1239999771118185,-3.5010100108259294,1.2530100566022924,-2.312504993968872,0.06450503974523514,1.550565756650375,3.141433407563115,-26.562104207315436,1.1885050168570548,6,0.40750026702881215,1.6125001907348668,3.626250267028812,4.965000152587894,2.4500007629394567,3,0.12978666812810147,2.1199951171875,20.184999465942386,-2.0800253297830356,20.229999542236328,1.5423722238385578,19.84499931335449,0.12978666812810147
6264,2012-06-22,19.459999084472656,19.59499931335449,19.290000915527344,19.584999084472656,3845400.0,0.0002569602048938524,3.2068611717662248,0.15243908112282334,29.23647406697043,28.4892897354256,0.21743972952994994,1.2647539840027022,2.7936239553313698,4.901902335979482,29.596027229541278,0.3049983978271449,-1.2278332912176495,-0.9830007553100586,-3.284367833099811,1.3183663224796938,-2.133684294204933,0.1676827835848158,1.4420326962611156,15.596187396429928,-14.418351810829057,1.1506835388948762,6,0.3750009536743164,1.6075010299682617,3.1587510108947754,4.960000991821289,2.10000038146973,4,0.13232275868882626,-1.1704517376358443,19.45499992370605,2.1199951171875,20.184999465942386,-2.0800253297830356,20.229999542236328,0.13232275868882626
6265,2012-06-25,19.334999084472656,19.395000457763672,19.13999938964844,19.30500030517578,3083600.0,-0.006423432984626332,2.399979655154828,-0.239990234375,46.4496764276347,30.496244618055844,0.35552826763373346,1.227019999779749,2.815675733729286,5.0108744045243725,30.22588428882149,0.3199996948242152,-1.2036452762789764,-0.9647506713867173,-3.159844781629264,1.2303434388558294,-2.0622977265079925,0.13279638373455782,1.4697108306158206,15.725784743361338,-16.666786130688607,1.0975470551212736,6,0.4250001907348633,1.6625003814697266,2.9775009155273438,4.997500419616699,1.7750015258789027,0,0.10783558782248348,3.2068611717662248,19.459999084472656,-1.1704517376358443,19.45499992370605,2.1199951171875,20.184999465942386,0.10783558782248348
6266,2012-06-26,19.280000686645508,19.520000457763672,19.07999992370605,19.405000686645508,3365200.0,-0.0028444996344124673,1.478879444665347,-4.1668362156663274,42.70355030834033,32.36410090095822,0.3895713521996278,1.0661439015783571,2.773668507904752,5.05016068442449,31.787246979601292,0.44000053405762074,-1.2469183816777125,-0.847999095916748,-2.7676522358912443,1.0716540440577482,-1.807825665903998,0.11182747407050186,1.3915323864077678,15.384683101174865,-18.29402563287301,0.9598265699872487,6,0.4499988555908203,1.6874990463256836,2.8924999237060547,4.91249942779541,1.9549999237060511,1,0.1102178383983099,2.399979655154828,19.334999084472656,3.2068611717662248,19.459999084472656,-1.1704517376358443,19.45499992370605,0.1102178383983099
6267,2012-06-27,19.184999465942386,19.43000030517578,19.065000534057614,19.280000686645508,2873000.0,-0.004927449031105313,-1.1791090664783734,0.7600097656249716,41.05260501039442,33.997375370058435,0.5021011433439178,0.9702841016013082,2.7563097536896244,5.118119709148466,32.96355208460531,0.3649997711181676,-1.1656188813983093,-0.7902503013610804,-2.473988507469585,0.893487904747424,-1.6321194044153344,0.051618801693173566,1.3273802921761657,9.125403589590878,-25.30890686592944,0.8418691030542523,6,0.537500381469723,1.7750005722045863,2.9475007057189906,5.007500648498532,2.360000610351559,2,0.1329164042425952,1.478879444665347,19.280000686645508,2.399979655154828,19.334999084472656,3.2068611717662248,19.459999084472656,0.1329164042425952
6268,2012-06-28,19.315000534057614,19.334999084472656,18.80500030517578,19.09499931335449,4126400.0,0.006776183045822171,3.0769400061621317,-2.3157725666560456,36.77419196058296,34.787730462594595,0.380791014274223,0.6532511317807383,2.5215245205204475,4.96347389800054,34.01225170270584,0.529998779296875,-1.076060050548815,-0.5202492713928244,-1.8914974413129997,0.8509988985273509,-1.2058733563529103,0.16537481356726147,1.0236937171736251,64.55707204716694,28.768685196756252,0.6856240849600874,6,0.27749919891357777,1.514999389648441,2.8199996948242223,4.877499580383304,2.0450000762939453,3,0.14444726539143415,-1.1791090664783734,19.184999465942386,1.478879444665347,19.280000686645508,2.399979655154828,19.334999084472656,0.14444726539143415
6269,2012-06-29,20.155000686645508,20.155000686645508,19.59000015258789,19.6299991607666,3820000.0,0.0434895226177574,1.152376731140918,2.3863573311138855,60.09106654132379,38.84532357947848,-0.45098205917162915,-0.3159676015629067,1.600298453548323,4.10330368884798,34.196946691640726,0.8400001525878942,-0.9185865583197739,0.3915008544921861,-0.7184216656631648,1.501423374647537,-0.16346040558548935,0.9464621145698615,-1.3500003814697266,100.0,58.717123249767766,0.5549612600776762,6,-0.5625009536743164,0.6749992370605469,1.932499885559082,4.03749942779541,1.614999771118164,4,0.08682708709404974,3.0769400061621317,19.315000534057614,-1.1791090664783734,19.184999465942386,1.478879444665347,19.280000686645508,0.08682708709404974
6270,2012-07-02,19.51499938964844,20.174999237060547,19.36000061035156,20.174999237060547,5218000.0,-0.031753970488382355,1.4696933791867866,-1.2571389127054413,47.86666870117191,40.69942377368064,0.1534197249846514,0.160987233313012,2.1385178155435405,4.7132209017913915,34.282281770304046,0.8149986267089879,-0.7787806762584388,-0.13975038528441885,-0.7830108334997412,0.5035100629309035,-0.46138060939208003,0.18187983882324232,-0.7099990844726598,51.82479109643421,9.265425333248288,0.3216302241076612,7,0.07750034332275035,1.3150005340576136,2.536251068115231,4.677500724792477,1.9250011444091726,0,0.10479119345392851,1.152376731140918,20.155000686645508,3.0769400061621317,19.315000534057614,-1.1791090664783734,19.184999465942386,0.10479119345392851
6271,2012-07-03,20.399999618530273,20.405000686645508,19.415000915527344,19.51499938964844,3125600.0,0.045349744123039715,1.2122841451797486,-1.340909747709738,61.32722632716743,43.996450738887,-0.7877727516596522,-0.6946523057026361,1.1895797984992882,3.807927240481252,32.52584167535009,0.9899997711181641,-0.6491277911291959,0.7039999008178697,-0.01863858185125622,1.4266383834869956,0.3426806594833067,1.0653191421524326,-1.5401993560790999,99.68743331731955,50.73890764351894,0.36131924133456206,7,-0.7949991226196289,0.43000030517578125,1.668750286102295,3.7925004959106445,1.0050010681152344,1,0.03480397083813469,1.4696933791867866,19.51499938964844,1.152376731140918,20.155000686645508,3.0769400061621317,19.315000534057614,0.03480397083813469
6272,2012-07-05,20.645000457763672,20.770000457763672,20.239999771118164,20.274999618530273,3794800.0,0.01200984528503879,-1.409091106130818,0.4180799362062108,62.527722093937925,47.55879793750265,-1.073556341501444,-0.9165497412427115,0.8834593284451842,3.542175070506765,30.3771638533768,0.5300006866455078,-0.4807555575761029,0.9045006752014153,0.0662070896589988,1.7427942607438318,0.48535388243020705,1.3236474679726236,-1.6924881698608374,93.63867733875868,39.25872008855118,0.419146792771209,7,-0.8575000762939453,-0.005000114440917969,1.5149998664855957,3.547499656677246,0.3950004577636719,3,0.0285783550257086,1.2122841451797486,20.399999618530273,1.4696933791867866,19.51499938964844,1.152376731140918,20.155000686645508,0.0285783550257086
6273,2012-07-06,20.34000015258789,20.709999084472656,20.229999542236328,20.584999084472656,3122400.0,-0.01477356737287372,-1.064513482694406,-0.6621577734590463,55.96027159281625,50.52810877370774,-0.7038323236377231,-0.5981099909732528,1.1083510772090719,3.8071952615809153,28.787600655305024,0.4799995422363281,-0.39711460998139003,0.571500396728517,-0.3087097511533017,1.4517105446103358,0.13139532278760768,1.0116054706694264,-1.2420888110961883,69.50352115533943,13.299891356792273,0.44010507394090875,7,-0.5524997711181641,0.1875,1.820000171661377,3.8524999618530273,0.7600002288818359,4,0.059242866994410504,-1.409091106130818,20.645000457763672,1.2122841451797486,20.399999618530273,1.4696933791867866,19.51499938964844,0.059242866994410504
6274,2012-07-09,20.28499984741211,20.415000915527344,20.065000534057614,20.34000015258789,3275200.0,-0.0027040464485337257,2.414607368812837,0.22449202024133905,54.84581784663838,51.46101337581926,-0.5805497918559048,-0.5600077948761353,1.0803072795457211,3.816220584688722,27.33610928027775,0.3500003814697301,-0.3151518189052567,0.5090001106262214,-0.3867773287945617,1.4047775500470046,0.061111390915829844,0.956888830336613,-1.0533213766186478,65.60278986967812,13.69472473110666,0.44788871971039124,7,-0.4974994659423828,0.06750011444091797,1.8750004768371582,3.9075002670288086,0.8549995422363317,0,0.052994861771053614,-1.064513482694406,20.34000015258789,-1.409091106130818,20.645000457763672,1.2122841451797486,20.399999618530273,0.052994861771053614
6275,2012-07-10,19.905000686645508,20.530000686645508,19.780000686645508,20.3799991607666,4143800.0,-0.018733012749570288,-1.0689698717206688,8.636287973366626,46.41677254865839,51.87359362474349,-0.12426024387802315,-0.1552852375558338,1.3633974308351995,4.152438324940228,26.3611886676452,0.75,-0.1704178274578112,0.10825090408325266,-0.7788159095566307,0.995317717723136,-0.335282502736689,0.5517843109031944,-0.5502564568944308,36.16235694880422,-10.842575291450586,0.44353340681994186,7,-0.11750030517578125,0.41249942779541016,2.276249408721924,4.28749942779541,1.5699996948242188,1,0.09369503676377233,2.414607368812837,20.28499984741211,-1.064513482694406,20.34000015258789,-1.409091106130818,20.645000457763672,0.09369503676377233
6276,2012-07-11,19.905000686645508,20.024999618530273,19.584999084472656,19.895000457763672,4747000.0,0.0,2.520031128167177,-0.021053181066191234,46.88197467007974,52.52130136470852,-0.029369080258248914,-0.14458348227341133,1.2785138459749206,4.10669555863209,25.33223678443486,0.4400005340576172,-0.011937112173413311,0.09675083160400533,-0.7896334032340775,0.9831350664420881,-0.3464412858150361,0.5399429490230467,-0.4370359586534249,27.004323318557432,-14.834751354617389,0.4431921174190417,7,-0.11750030517578125,-0.012500762939453125,2.378749370574951,4.28749942779541,1.7799987792968786,2,0.0771162921105526,-1.0689698717206688,19.905000686645508,2.414607368812837,20.28499984741211,-1.064513482694406,20.34000015258789,0.0771162921105526
6277,2012-07-12,21.155000686645508,21.350000381469727,19.875,19.88500022888184,9980000.0,0.06279828972016266,-1.2868206738702295,126.99713904253255,66.96606824421977,55.87595428511261,-1.0845936890179608,-1.3250873215266807,-0.04665732568135894,2.818475614656432,23.976113232423803,1.4750003814697266,0.07212764986880771,1.2595007896423347,0.20970390269022587,2.3092976765944435,0.7346023461662803,1.784399233118389,-1.5828731002716978,88.95186676882412,40.47382693296646,0.5248984434760549,7,-0.8000001907348633,-1.077500343322754,0.2474994659423828,2.309999465942383,1.0,3,0.01181753684167064,2.520031128167177,19.905000686645508,-1.0689698717206688,19.905000686645508,2.414607368812837,20.28499984741211,0.01181753684167064
6278,2012-07-13,21.6299991607666,21.780000686645508,21.18000030517578,21.20499992370605,4830600.0,0.022453247870653392,-1.5263255111710756,0.33464494793090666,69.79926553174818,56.954643061826445,-1.337308032389629,-1.7217880351053907,-0.6004332455424759,2.3066732526984026,22.71846711123452,0.625,0.19802886496567496,1.628749275207518,0.3411652461364021,2.916333304278634,0.9849572606719583,2.272541289743078,-2.0450000762939453,93.1662224879281,38.85464449719149,0.6437920145355586,7,-1.0599985122680664,-1.337498664855957,-0.28999900817871094,1.772500991821289,0.2049999237060547,4,-0.027276850121632057,-1.2868206738702295,21.155000686645508,2.520031128167177,19.905000686645508,-1.0689698717206688,19.905000686645508,-0.027276850121632057
6279,2012-07-16,21.4950008392334,21.834999084472656,21.239999771118164,21.6200008392334,5271000.0,-0.00624125412718779,1.144155228230313,-0.2941181750455496,69.67214794911379,59.37747408937554,-1.1088486260659778,-1.5318313013543943,-0.5201642611254549,2.400196245192326,21.714151943723902,0.5949993133544922,0.3499953434556389,1.4090008735656738,-0.03628427900375186,2.8542860261350995,0.686358297280961,2.1316434498503867,-1.646601562499999,84.88896687825522,24.63504775662699,0.7226425762847133,7,-0.8700008392333984,-1.1750011444091797,-0.1550006866455078,1.9074993133544922,0.3199996948242152,0,-0.01837638717569634,-1.5263255111710756,21.6299991607666,-1.2868206738702295,21.155000686645508,2.520031128167177,19.905000686645508,-0.01837638717569634
6280,2012-07-17,21.665000915527344,21.84000015258789,21.34000015258789,21.584999084472656,2534400.0,0.0079088192443173,1.3255797448590336,-0.6400146484375,71.2756432833612,60.482853751174844,-1.0524777991422702,-1.6427130891794128,-0.7198682183448177,2.1841788335590167,20.577853058433753,0.5,0.5268180279893606,1.4880008697509766,-0.11407514932554363,3.0900768888274968,0.6869628602127165,2.2890388792892367,-1.5384776657104489,92.23950535833609,25.22309358935732,0.8010380095382609,7,-0.9525012969970703,-1.3425006866455078,-0.3250007629394531,1.7374992370605469,0.1999988555908203,1,-0.024232702686046603,1.144155228230313,21.4950008392334,-1.5263255111710756,21.6299991607666,-1.2868206738702295,21.155000686645508,-0.024232702686046603
6281,2012-07-18,22.440000534057614,22.489999771118164,21.5,21.604999542236328,4856200.0,0.03577196334087507,1.1176477788045507,10.43727350753381,75.89499719284403,61.96810653994219,-1.6848519207614068,-2.364905749863624,-1.5087638771047516,1.3668819373027254,20.63509817147693,0.9899997711181641,0.5806974652104095,2.1525004386901827,0.25703587927923266,4.047964998101133,1.2047681589847095,3.100232718395656,-2.0393209797973597,98.08798311905124,22.767711866604003,0.9477322797054747,7,-1.4025011062622035,-1.792500495910641,-1.467500209808346,0.899999618530277,-0.5600013732910121,2,-0.04300357083874784,1.3255797448590336,21.665000915527344,1.144155228230313,21.4950008392334,-1.5263255111710756,21.6299991607666,-0.04300357083874784
6282,2012-07-19,22.649999618530273,22.71999931335449,22.229999542236328,22.459999084472656,3153600.0,0.009358247748432191,1.9696962691096571,0.22754527948906056,76.19795918122729,64.21673849421009,-1.7662751672671924,-2.50942398772332,-1.7306664628953712,1.11170486232119,20.75398824527924,0.4899997711181605,0.7530335336466365,2.239249515533448,0.07092154770986525,4.407577483357031,1.1550855316216584,3.3234134994452376,-1.8732424252355955,95.4545623437121,17.997332999437177,1.084163983911791,7,-1.4975004196166992,-1.8874998092651367,-1.7337493896484375,0.6900005340576172,-0.2950000762939453,3,-0.04260486396646146,1.1176477788045507,22.440000534057614,1.3255797448590336,21.665000915527344,1.144155228230313,21.4950008392334,-0.04260486396646146
6283,2012-07-20,21.979999542236328,22.565000534057614,21.96500015258789,22.54999923706055,4186400.0,-0.02958057781801504,-1.000006357844933,-2.9999899613512206,64.72961668590438,65.31493836523964,-0.9377958764137944,-1.7292159082254628,-1.0693174870717854,1.7328907973761005,20.080237262547232,0.6849994659423828,0.7852249571503407,1.4429994583129897,-0.7842539165332347,3.670252833159214,0.3293727708898757,2.5566261457361037,-0.8145939249296887,50.00000000000012,-23.589283534374935,1.1136266874231124,7,-0.8275003433227539,-1.2174997329711914,-1.1512494087219238,1.3600006103515625,0.21500015258789062,4,0.007961835671238315,1.9696962691096571,22.649999618530273,1.1176477788045507,22.440000534057614,1.3255797448590336,21.665000915527344,0.007961835671238315
6284,2012-07-23,22.03499984741211,22.100000381469727,21.3799991607666,21.59499931335449,3033800.0,0.0025022887316303866,1.526312971607355,-0.7719311747935392,72.45990995677352,68.20862029947466,-0.8028851513669899,-1.6668738743011104,-1.1486271118670501,1.6261861877487647,18.89346257018469,0.720001220703125,0.7980045542981387,1.3692497253417955,-0.8932902666056002,3.631789717289191,0.2379797293680994,2.5005197213154915,0.6849994659423793,50.3623273537458,-24.906810350381562,1.1312699959736976,7,-0.8825006484985352,-1.2725000381469727,-1.2237496376037598,1.3050003051757812,0.05500030517578125,0,-0.0090765039402958,-1.000006357844933,21.979999542236328,1.9696962691096571,22.649999618530273,1.1176477788045507,22.440000534057614,-0.0090765039402958
6285,2012-07-24,21.420000076293945,22.084999084472656,21.170000076293945,22.07999992370605,5257200.0,-0.027910132760468054,1.7313477874695393,-1.4999978325609824,59.55057263360021,69.61624229542137,0.05544812481726069,-0.9356324006960506,-0.5604261544940314,2.183384654847522,17.370532906231716,0.9149990081787109,0.86229512958651,0.6499999046325691,-1.545512143763606,2.845511953028744,-0.4477561195655184,1.7477559288306566,1.2731992340087857,16.129040197084624,-53.735923994545644,1.0977560241980868,7,-0.12250041961669922,-0.6575002670288086,-0.8212499618530273,1.7875003814697266,0.5399990081787109,1,0.018440730922350657,1.526312971607355,22.03499984741211,-1.000006357844933,21.979999542236328,1.9696962691096571,22.649999618530273,0.018440730922350657
6286,2012-07-25,21.405000686645508,21.65999984741211,21.270000457763672,21.524999618530273,3732800.0,-0.0007002516150799165,1.0,0.18181660549663423,57.436408895644036,68.55739125669074,0.3415123089895751,-0.7939783605657809,-0.5666660215188166,2.1385515164799003,16.0342730335881,0.3899993896484375,0.9459788980637498,0.5287505149841323,-1.566539613062865,2.6240406430311296,-0.5188945490393664,1.576395579007631,1.2272706542968734,15.161337162799088,-49.560886741282545,1.0476450640234987,7,0.5399990081787109,-0.6425008773803711,-0.9437503814697266,1.5874996185302734,0.12999916076660156,2,0.02149026254223152,1.7313477874695393,21.420000076293945,1.526312971607355,22.03499984741211,-1.000006357844933,21.979999542236328,0.02149026254223152
6287,2012-07-26,21.73500061035156,22.170000076293945,21.55500030517578,21.834999084472656,3104000.0,0.015416954595658394,-1.6739173701756422,0.8333280350955569,63.58327117883555,67.86672521747822,0.11447583243015913,-0.9730312095531417,-0.9137025456857693,1.7480346729833407,14.834766108475888,0.7649993896484375,1.127795887679774,0.7312503814697244,-1.2372190478780425,2.6997198108174914,-0.2529843332041608,1.7154850961436097,0.8387798800048856,40.50181710788601,-22.640068573694954,0.9842347146738838,7,0.2099990844726598,-0.9725008010864222,-1.2700004577636683,1.2574996948242223,-0.19000053405761363,3,0.006671200659915666,1.0,21.405000686645508,1.7313477874695393,21.420000076293945,1.526312971607355,22.03499984741211,0.006671200659915666
6288,2012-07-27,22.104999542236328,22.30500030517578,21.80500030517578,21.95499992370605,3165600.0,0.017023184793864443,-1.222227873639951,-1.500019073777353,66.6972659435298,67.53618277241333,-0.20233634437555992,-1.183997486814551,-1.305171782776494,1.3284765875073035,13.31886715133399,0.5699996948242223,1.3357163241948413,0.9617493629455574,-0.8950906972204642,2.818589423111579,0.03332933286254658,1.8901693930285681,0.4126297315576153,82.37879095967345,18.740677414438125,0.9284200300830108,7,-0.15999984741210938,-1.3424997329711914,-1.6399993896484375,0.6800012588500977,-0.42000007629394176,4,0.011309658682522095,-1.6739173701756422,21.73500061035156,1.0,21.405000686645508,1.7313477874695393,21.420000076293945,0.011309658682522095
6289,2012-07-30,21.905000686645508,22.26499938964844,21.86000061035156,22.114999771118164,3034400.0,-0.009047675174508774,-1.6999987284309945,-1.3999974568619888,68.97535789075185,67.28059550656785,0.06921592229396367,-0.8918989497767384,-1.1041031446065617,1.4726196838549974,13.381749815743879,0.4049987792968821,1.3358171907967247,0.6742505073547349,-1.1511730523571941,2.499674067066664,-0.23846127250122962,1.5869622872106994,0.5587234192484374,64.7577499676507,-2.2585437724157913,0.9127117798559654,7,0.03999900817871094,-1.142500877380371,-1.4400005340576172,0.6099996566772461,-0.7849998474121094,0,0.01323894083945465,-1.222227873639951,22.104999542236328,-1.6739173701756422,21.73500061035156,1.0,21.405000686645508,0.01323894083945465
6290,2012-07-31,21.559999465942386,21.979999542236328,21.53499984741211,21.895000457763672,3492800.0,-0.015749884039650053,-1.3116853520666234,1.5952497729336796,64.73731552369432,66.04085309888455,0.44450029116937984,-0.4066871504856593,-0.7544430979172709,1.7589524238622118,12.95079943896601,0.44499969482421875,1.2644087848784515,0.22699928283691762,-1.4134959006635626,1.8674944663373978,-0.5932483089133207,1.047246874587156,0.851975678767559,28.01923197417097,-42.238303715612965,0.8202475917502393,7,0.3850002288818324,-0.7974996566772496,-1.108749389648441,0.5975008010864222,-0.46999931335449574,1,0.02458259275389718,-1.6999987284309945,21.905000686645508,-1.222227873639951,22.104999542236328,-1.6739173701756422,21.73500061035156,0.02458259275389718
6291,2012-08-01,21.11000061035156,21.809999465942386,21.030000686645508,21.71999931335449,3647200.0,-0.020871932594510256,-1.025974669371667,1.820886259728892,49.532708799525246,63.07804750091766,0.7666163970143991,0.10459303153682598,-0.3257118613249297,2.146272087652175,12.638478284424567,0.7799987792968786,1.1909600777313933,-0.25849962234497426,-1.8437839109257972,1.3267846662358487,-1.0511417666353857,0.5341425219454372,1.2522955316217477,6.27450569736399,-59.07293348196751,0.7926421442904115,8,0.6875000000000036,-0.34750080108642223,-0.7312512397766078,0.832499504089359,-0.04500007629394531,2,0.040265203673385486,-1.3116853520666234,21.559999465942386,-1.6999987284309945,21.905000686645508,-1.222227873639951,22.104999542236328,0.040265203673385486
6292,2012-08-02,21.23500061035156,21.434999465942386,20.739999771118164,20.854999542236328,4314800.0,0.00592136411112687,-1.2786852440153205,-0.6229538952206686,45.57671844209788,60.94994769605027,0.46912406320972266,0.02746905610508321,-0.4853113266854585,1.9590826058456585,13.050371228809796,0.6949996948242223,1.0909219695779768,-0.1629996299743688,-1.7131653274020167,1.387166067453279,-0.9380824786881945,0.6120832187394569,1.0473578043020808,31.629435802810463,-28.951620116407497,0.7750828487138244,8,0.2874994277954137,-0.47250080108642223,-0.8862509727477992,0.6774997711181676,-0.11000061035155895,3,0.014127583161655632,-1.025974669371667,21.11000061035156,-1.3116853520666234,21.559999465942386,-1.6999987284309945,21.905000686645508,0.014127583161655632
6293,2012-08-03,21.545000076293945,21.655000686645508,21.32999992370605,21.545000076293945,3887200.0,0.014598514576508625,1.9545359966708604,0.0,50.53878539594376,58.5142671892914,0.10161696352765759,-0.19776567677397594,-0.8299228209517082,1.5843924930690534,13.354482276747639,0.42000007629394887,0.8778603340321922,0.08674983978271555,-1.381794627608528,1.5552943071739591,-0.6475223939129044,0.8210220734783356,0.613969646876857,52.78691846176346,-4.524398712845716,0.7342722336956213,8,-0.022500038146972656,-0.7825002670288086,-1.2037501335144043,0.2799997329711914,-0.28000068664550426,4,0.0,-1.2786852440153205,21.23500061035156,-1.025974669371667,21.11000061035156,-1.3116853520666234,21.559999465942386,0.0
6294,2012-08-06,21.36000061035156,21.59499931335449,21.290000915527344,21.51499938964844,2575600.0,-0.00858665422544802,-1.067798582734161,-100.0,46.7239459172861,57.089086443034276,0.20204581830437007,0.07578503886497856,-0.6846553629744214,1.7066412339812906,13.442170135419124,0.3049983978271449,0.6243339344941177,-0.15199966430664347,-1.5146065877290766,1.2106072591157897,-0.83330312601786,0.5293037974045731,0.6854515166550321,50.00007690923297,-2.7735500680087597,0.681303461711217,8,0.1624994277954137,-0.32000064849853516,-1.148750782012936,0.3349990844726598,-0.020000457763668322,0,0.015215301793265246,1.9545359966708604,21.545000076293945,-1.2786852440153205,21.23500061035156,-1.025974669371667,21.11000061035156,0.015215301793265246
6295,2012-08-07,21.770000457763672,21.8799991607666,21.48500061035156,21.5,2437800.0,0.01919474886219885,-1.633330366338987,-1.741952155936128,42.19113255287571,55.39516684939336,-0.17107582353300899,-0.19745329983783222,-1.1310869454166763,1.2378731544265342,13.187198256152733,0.5199985504150426,0.5123807881917841,0.16475019454956197,-0.971218572918616,1.30071896201774,-0.403234189184527,0.732734578283651,0.17101548077184603,90.35098579861065,41.52025677662945,0.5679843837340884,8,-0.24750041961669922,-0.7300004959106481,-1.5587506294250488,-0.1700000762939453,-0.3350009918212855,1,-0.029857584054320485,-1.067798582734161,21.36000061035156,1.9545359966708604,21.545000076293945,-1.2786852440153205,21.23500061035156,-0.029857584054320485
6296,2012-08-08,21.440000534057614,21.739999771118164,21.325000762939453,21.690000534057614,2017000.0,-0.015158471142262764,1.371433242506764,-0.9259243560943218,36.28117717684469,52.361600849172156,0.18373235595273485,0.2671375679917496,-0.858707037830925,1.5092238495351786,12.55401577994258,0.44499969482421875,0.3369061511221645,-0.24199972152710458,-1.0561077664626808,0.5721083234084716,-0.6490537439948909,0.16505430094068174,0.4399986267089879,61.403608571695955,17.7074843876607,0.40705402246778744,8,0.08249950408935902,-0.37250041961669567,-1.2287507057189906,0.08500003814697621,0.6899986267089879,2,-0.016324644251465625,-1.633330366338987,21.770000457763672,-1.067798582734161,21.36000061035156,1.9545359966708604,21.545000076293945,-0.016324644251465625
6297,2012-08-09,21.405000686645508,21.475000381469727,21.225000381469727,21.475000381469727,2067800.0,-0.0016324555289309872,6.142888283378746,0.279998779296875,42.38411265243019,49.6601393723833,0.18662453056379746,0.33921903822103516,-0.8676088829160058,1.4864521011538692,12.555036923628716,0.25,0.29371706123949437,-0.2894995689392097,-1.0767722472363275,0.4977731093579081,-0.6831359080877704,0.10413677020935097,0.47499847412109375,27.48101383776732,-14.780822653958595,0.3936363391485595,8,0.09749889373779297,-0.2525014877319336,-1.1875004768371582,0.10249900817871094,0.5849990844726562,3,-0.015884145838874875,1.371433242506764,21.440000534057614,-1.633330366338987,21.770000457763672,-1.067798582734161,21.36000061035156,-0.015884145838874875
6298,2012-08-10,21.040000915527344,21.225000381469727,20.81999969482422,21.170000076293945,2797000.0,-0.017052079393105823,2.375008940705243,1.8571389645776566,37.821296400920055,46.19857698462421,0.4298729500562857,0.6932969846893542,-0.547627551184128,1.7841852554850277,12.25134106437846,0.5850009918212891,0.25765855238485,-0.6249994277954087,-1.4649049213388103,0.21490606574799287,-1.0449521745671113,-0.20504668102370616,0.7487982940673845,20.754842598673854,-19.636232094370477,0.41995274677170086,8,0.31999874114990234,0.11249828338623047,-0.8262505531311035,0.39499950408935547,0.6199989318847656,4,0.004039880264925744,6.142888283378746,21.405000686645508,1.371433242506764,21.440000534057614,-1.633330366338987,21.770000457763672,0.004039880264925744
6299,2012-08-13,21.100000381469727,21.11000061035156,20.78499984741211,20.96999931335449,2230800.0,0.0028516855195621638,3.333299425258283,-1.0000146720073047,45.46741995338068,44.057477476811584,0.2723122021059545,0.6347307540897873,-0.6359515438952776,1.6480427406137714,11.88462399073913,0.3250007629394496,0.15506954117199,-0.5452499389648438,-1.4198469575453956,0.3293470796157081,-0.9825484482551197,-0.10795142967456783,0.6048948730468773,28.767190099199606,-14.085921532167848,0.43729850929027514,8,0.20999908447265625,0.052498817443847656,-0.942500114440918,0.33500003814697266,0.7600002288818324,0,0.007819858066145713,2.375008940705243,21.040000915527344,6.142888283378746,21.405000686645508,1.371433242506764,21.440000534057614,0.007819858066145713
6300,2012-08-14,21.13999938964844,21.274999618530273,21.06999969482422,21.239999771118164,1708200.0,0.0018956875571358722,1.411762725936564,-0.7692273834325641,46.27283121253375,43.69526885603475,0.1860343676640035,0.5832888047420255,-0.7076180816641404,1.5331166526209827,11.389286759971396,0.2049999237060547,-0.009653462523200318,-0.47900085449218466,-1.3821505273788226,0.4241488183944533,-0.9305756909355054,-0.02742601804886391,0.48770422619628917,37.17272990543182,-8.803856233808425,0.4515748364433194,8,0.17000007629394176,0.012499809265133166,-1.069999217987064,0.29500102996825817,0.8150005340576101,1,0.00946077430056036,3.333299425258283,21.100000381469727,2.375008940705243,21.040000915527344,6.142888283378746,21.405000686645508,0.00946077430056036
6301,2012-08-15,21.475000381469727,21.55500030517578,21.06999969482422,21.06999969482422,2766200.0,0.015846783419744215,-1.395060681840659,-4.049991416964038,46.34830693134561,43.78100091039561,-0.10252852193082518,0.1815961401669206,-1.0028635823957757,1.124934768666364,9.96518518354941,0.4850006103515625,-0.17326986689238666,-0.0957498550415039,-0.91326985897485,0.7217701488918422,-0.504509857008177,0.31301014692516915,0.08168692679687695,89.61040569529008,41.16743736421771,0.40876000196667345,8,-0.1425008773803711,-0.32250118255615234,-1.4225001335144043,-0.039999961853027344,0.3449993133544922,2,-0.0018626735653917148,1.411762725936564,21.13999938964844,3.333299425258283,21.100000381469727,2.375008940705243,21.040000915527344,-0.0018626735653917148
6302,2012-08-16,21.684999465942386,21.774999618530273,21.21999931335449,21.475000381469727,3937800.0,0.009778769766815243,1.846159865409463,0.518515378855319,43.8235206669895,43.034860384956254,-0.27041999968524166,-0.11004732939374406,-1.1756500701117467,0.8348082530289993,8.350533561751536,0.5550003051757848,-0.29228573223333143,0.16249923706055114,-0.48253400370843735,0.8075324778295396,-0.1600173833239431,0.4850158574450454,-0.9449996948242223,90.90907339440739,44.827202317280566,0.3225166203844939,8,-0.3524999618530309,-0.38749980926514027,-1.8449993133544957,-0.24999904632568715,0.07999992370605469,3,0.02052108396512131,-1.395060681840659,21.475000381469727,1.411762725936564,21.13999938964844,3.333299425258283,21.100000381469727,0.02052108396512131
6303,2012-08-17,22.155000686645508,22.21500015258789,21.440000534057614,21.774999618530273,3550800.0,0.021674025007069275,2.099998474121108,1.809536784741114,53.405996249745336,43.777310421896175,-0.7205684726776092,-0.5968673804858895,-1.603015992896058,0.2864394906822696,7.348954259593446,0.774999618530277,-0.26132115869134154,0.6237504005432122,-0.0514559812214479,1.2989567823078723,0.28614720966088214,0.9613535914255422,-1.394300918579102,95.80423404629921,49.93316932652505,0.3376031908823294,8,-0.6550006866455078,-0.4250011444091797,-1.9387502670288086,-0.7800006866455078,-0.5100002288818359,4,-0.00744756986745676,1.846159865409463,21.684999465942386,-1.395060681840659,21.475000381469727,1.411762725936564,21.13999938964844,-0.00744756986745676
6304,2012-08-20,21.834999084472656,22.19499969482422,21.76000022888184,22.190000534057614,2203800.0,-0.014443764037693763,1.3835602121599888,-0.9342117151031377,53.772287076752825,45.06410536899363,-0.3644258584758404,-0.30843100550383795,-1.2546629391292043,0.5286105966714629,7.237340967258287,0.43499946594237926,-0.2213113970043672,0.313748836517334,-0.33546803133070213,0.9629657043653701,-0.010859597406682298,0.6383572704413503,-1.0161273010253922,66.8121470573537,17.911172346918335,0.3246084339240178,8,-0.33499908447265625,-0.10499954223632812,-1.4037485122680664,-0.45999908447265625,-0.5449981689453125,0,-0.008014620764742464,2.099998474121108,22.155000686645508,1.846159865409463,21.684999465942386,-1.395060681840659,21.475000381469727,-0.008014620764742464
6305,2012-08-21,21.815000534057614,21.9950008392334,21.71500015258789,21.84499931335449,1912800.0,-0.0009158942639601042,-1.434793425439181,0.08450325859780983,60.964234968868325,47.80666734588514,-0.37702049514053115,-0.2712287538650209,-1.1851673026420428,0.4693133619696148,7.401496764671658,0.2800006866455078,-0.23058704840726207,0.2740002632141092,-0.38618765857459536,0.9341881850028138,-0.05609369768024308,0.6040942241084615,-0.9402836158447236,65.06554946610886,10.327607570365814,0.3300939608943521,8,-0.31500053405761363,-0.08500099182128551,-1.3425006866455043,-0.44000053405761363,-0.3950004577636683,1,0.0020628042719361694,1.3835602121599888,21.834999084472656,2.099998474121108,22.155000686645508,1.846159865409463,21.684999465942386,0.0020628042719361694
6306,2012-08-22,21.864999771118164,22.05500030517578,21.76000022888184,21.815000534057614,1948400.0,0.0022919658875319993,-2.687504470352741,-1.6667090539167002,60.03184181385356,49.76752614159885,-0.40274683112541965,-0.3004007424352153,-1.1900319336231036,0.34078142712416337,7.6079040204172905,0.29500007629394176,-0.20138727002588297,0.30099954605102397,-0.3711812361403126,0.9731803282423606,-0.03509084504464255,0.6370899371466905,-0.9366715235302756,64.82411193347492,6.867199182322551,0.3360903910956683,8,-0.36499977111816406,-0.13500022888183594,-1.3474998474121094,-0.48999977111816406,-0.3699989318847656,2,0.004116174412531759,-1.434793425439181,21.815000534057614,1.3835602121599888,21.834999084472656,2.099998474121108,22.155000686645508,0.004116174412531759
6307,2012-08-23,21.8799991607666,21.934999465942386,21.565000534057614,21.825000762939453,2122000.0,0.000685999991102193,3.4848624966764623,1.0999847409780252,55.88751124632773,51.774883346644145,-0.3836241099901585,-0.3204076974282515,-1.150248815755461,0.24214829068866806,7.036381085585608,0.36999893188477273,-0.1785233546098226,0.30874900817871165,-0.3742384287658673,0.9917364451232906,-0.03274471029357784,0.6502427266510011,-0.9002040369787139,56.77404429480999,-1.7609600821288112,0.3414937184722898,8,-0.37999916076660156,-0.14999961853027344,-1.0374994277954102,-1.0499992370605469,0.4200000762939453,3,-0.0027422060440462914,-2.687504470352741,21.864999771118164,-1.434793425439181,21.815000534057614,1.3835602121599888,21.834999084472656,-0.0027422060440462914
6308,2012-08-24,22.354999542236328,22.524999618530273,21.7450008392334,21.82999992370605,4614400.0,0.021709341850499664,-1.2446079494153066,9.545725680596561,65.86920996178,54.04174890313296,-0.7291538715357078,-0.8176391783939039,-1.5672026141028255,-0.30435380394626677,6.591076824234935,0.779998779296875,-0.08296002299528027,0.7712493896484389,0.03970582614527274,1.502792953151605,0.40547760789685583,1.137021171400022,-1.325796217296439,82.29164183137439,21.74026195643293,0.36577178175158287,8,-0.557499885559082,-0.7024993896484375,-1.3975000381469727,-1.5249996185302734,-0.2049999237060547,4,-0.026392313337925688,3.4848624966764623,21.8799991607666,-2.687504470352741,21.864999771118164,-1.434793425439181,21.815000534057614,-0.026392313337925688
6309,2012-08-27,22.19499969482422,22.4950008392334,22.07999992370605,22.40999984741211,3457400.0,-0.007157228838668206,1.155836949844459,-0.40952439773152227,57.36567563815226,55.27428717264612,-0.4442069114961562,-0.6691047198531805,-1.3590064035690474,-0.21407902110900778,6.121707767269447,0.4150009155273473,-0.02224014191974888,0.5967495918273933,-0.1721470963534415,1.365646280008228,0.21230124773697767,0.9811979359178089,-1.0760485922689078,65.62497516470779,8.477747956654099,0.38444834409041734,8,-0.39750003814697266,-0.5625,-1.2375001907348633,-1.364999771118164,-0.024999618530273438,0,-0.024780321902360902,-1.2446079494153066,22.354999542236328,3.4848624966764623,21.8799991607666,-2.687504470352741,21.864999771118164,-0.024780321902360902
6310,2012-08-28,22.09000015258789,22.38500022888184,21.950000762939453,22.15999984741211,3475000.0,-0.004730774664566173,-1.485722070844707,0.32557974485903374,62.21804740410372,57.037591669619246,-0.21263951986764695,-0.5505921334806843,-1.2074876063733377,-0.18036250123022768,6.085251550872254,0.43499946594238637,0.0967970915816494,0.46525001525878906,-0.3340286094824201,1.2645286399999982,0.06561070288818627,0.8648893276293919,-0.886686139074083,54.68751241764633,-1.8419437910589949,0.3996393123706039,8,-0.2175006866455078,-0.4575004577636719,-1.1325006484985352,-1.260000228881836,0.15999984741210938,1,-0.03621544733067039,1.155836949844459,22.19499969482422,-1.2446079494153066,22.354999542236328,3.4848624966764623,21.8799991607666,-0.03621544733067039
6311,2012-08-29,21.959999084472656,22.200000762939453,21.815000534057614,22.075000762939453,2736800.0,-0.005885064156507247,1.1095805942539623,1.6428882833787466,60.0725692720849,58.843041514629846,-0.00738284213901963,-0.37275773488364905,-1.043930387806121,-0.11202692117419488,6.7296147320086,0.3850002288818395,0.17552116489220637,0.2927490234375014,-0.481279390373313,1.0667774372483159,-0.09426518346790402,0.6797632303429069,-0.6773839346578612,41.14572157451802,-18.270894002281295,0.38701420690540717,8,0.022500991821289062,-0.3274993896484375,-0.9299993515014648,-1.1299991607666016,0.13000106811523438,2,-0.02459011979470116,-1.485722070844707,22.09000015258789,1.155836949844459,22.19499969482422,-1.2446079494153066,22.354999542236328,-0.02459011979470116
6312,2012-08-30,21.53499984741211,21.790000915527344,21.479999542236328,21.774999618530273,2263400.0,-0.019353335827825835,1.296286354099704,2.08692407204697,58.79217004207685,59.44150526933335,0.44041576475107647,0.0799691242803462,-0.5881709645204012,0.26960541950715466,6.825696118635591,0.4799995422363281,0.2451323942172472,-0.14725017547607422,-0.8972635767403503,0.6027632257882019,-0.5222568761082123,0.22775652515606382,-0.1778416294743863,5.263186713903202,-56.604841221721735,0.3750067006321379,8,0.4674997329711914,0.09749984741210938,-0.18125009536743164,-0.7049999237060547,0.44499969482421875,3,-0.00185739533141982,1.1095805942539623,21.959999084472656,-1.485722070844707,22.09000015258789,1.155836949844459,22.19499969482422,-0.00185739533141982
6313,2012-08-31,21.545000076293945,21.825000762939453,21.434999465942386,21.649999618530273,2378200.0,0.000464370975281847,-1.4000023475005294,0.43749850988245953,58.04701253262841,59.91647476443064,0.37413120880911066,0.0737501014486206,-0.543126927593697,0.21002817016284325,7.2255858665516755,0.39000129699706676,0.29507832618628527,-0.13724994659423828,-0.8872633478585144,0.6127634546700378,-0.5122566472263763,0.23775675403789975,-0.11777137432066809,10.377402626379377,-53.37767203183827,0.3750067006321379,8,0.4349994659423828,0.08749961853027344,-0.19125032424926758,-0.7150001525878906,-0.15500068664550426,4,0.03504289431854457,1.296286354099704,21.53499984741211,1.1095805942539623,21.959999084472656,-1.485722070844707,22.09000015258789,0.03504289431854457
6314,2012-09-04,21.684999465942386,21.90999984741211,21.38999938964844,21.43000030517578,3647200.0,0.006497999032382573,-2.1044711535724696,-2.4285740236149294,59.51134589587138,59.75504264520875,0.2353682525183025,-0.0428497131661878,-0.6254815153243918,0.026830067538732294,7.643548311262865,0.5200004577636683,0.34618922166941957,-0.013500499725338955,-0.7480396889792011,0.7210386895285232,-0.3807700943522718,0.3537690949015939,0.8400001525878871,29.648223866949607,-35.92151889739536,0.3672695946269318,9,0.2725000381469691,-0.052499771118167615,-0.33124971389770863,-0.8549995422363317,-0.524999618530277,1,0.021443401615858892,-1.4000023475005294,21.545000076293945,1.296286354099704,21.53499984741211,1.1095805942539623,21.959999084472656,0.021443401615858892
6315,2012-09-05,21.1200008392334,21.57999992370605,20.770000457763672,21.354999542236328,4581000.0,-0.026054813955441958,1.3649637881922638,-0.9215665741661738,44.2649460457148,58.00316533763778,0.7726678507105404,0.4964067935325822,-0.004185169024747637,0.545544650066887,7.9992421432461995,0.9149990081787145,0.3060088930541873,-0.5459991455078139,-1.323481735100934,0.2314834440853062,-0.934740440304374,-0.15725785071125387,1.3822987747192386,24.47554592841175,-36.48127561341785,0.38874129479655983,9,0.5274991989135742,0.5124988555908203,0.2337489128112793,-0.29000091552734375,1.8249988555908203,2,0.049715870991350775,-2.1044711535724696,21.684999465942386,-1.4000023475005294,21.545000076293945,1.296286354099704,21.53499984741211,0.049715870991350775
6316,2012-09-06,21.09000015258789,21.295000076293945,20.875,21.15999984741211,6713800.0,-0.0014204870006339076,1.470587575312188,0.29787268580518966,39.794176401345524,56.21501702152864,0.7612247646196053,0.5257999248114515,0.08469839764308063,0.5329280927085804,8.62781564816538,0.4200000762939453,0.2836648935039605,-0.558499813079834,-1.3723084202056022,0.2553087940459342,-0.9654041166427199,-0.1515955095169481,1.3430074951171882,28.070163697447498,-27.89589521572887,0.4069043035628843,9,0.557499885559082,0.5424995422363281,0.2637495994567871,-0.26000022888183594,1.5699996948242188,3,0.05500236315881524,1.3649637881922638,21.1200008392334,-2.1044711535724696,21.684999465942386,-1.4000023475005294,21.545000076293945,0.05500236315881524
6317,2012-09-07,21.065000534057614,21.21500015258789,20.875,21.184999465942386,3557000.0,-0.0011853778259555137,2.7777730682829653,1.7142779291554149,27.935196410783192,52.00012662697344,0.7358406593298561,0.55234033403665,0.1725670777313404,0.5086649338802154,9.268146163597017,0.3400001525878906,0.23244353767217518,-0.5664994239807157,-1.4151827156643257,0.2821838677028943,-0.9908410698225225,-0.14215777813890895,1.3014868260498105,25.87721352946657,-24.014811674689586,0.42434164584180506,9,0.5675001144409215,0.5674991607666051,0.21499967575073597,-0.23500061035155895,1.7099990844726598,4,0.04865889354586406,1.470587575312188,21.09000015258789,1.3649637881922638,21.1200008392334,-2.1044711535724696,21.684999465942386,0.04865889354586406
6318,2012-09-10,21.125,21.40999984741211,20.920000076293945,21.065000534057614,3300800.0,0.00284830118306334,-1.7999956403507338,-0.5,33.936637915410344,49.39690021333545,0.5397810893001065,0.526003776477129,0.173239132064559,0.4034028909686498,9.181931007940921,0.48999977111816406,0.17954596132653577,-0.5107499122619643,-1.3477320429273156,0.326232218403387,-0.9292409775946382,-0.09225884692929043,1.177627884013674,31.140327394894996,-15.92521572166639,0.4184910653326748,9,0.4525003433227539,0.5225000381469727,0.017499923706054688,-0.2950000762939453,1.3349990844726562,0,0.040473351111778744,2.7777730682829653,21.065000534057614,1.470587575312188,21.09000015258789,1.3649637881922638,21.1200008392334,0.040473351111778744
6319,2012-09-11,21.26499938964844,21.364999771118164,21.045000076293945,21.075000762939453,2997200.0,0.0066271900425296515,-1.55999755859375,3.1666719649043444,38.19738062474393,46.72793723785104,0.28383638092905983,0.4205619305632702,0.06970912450593048,0.22639925136878958,9.039668535450485,0.31999969482421875,0.143253647496266,-0.3790004730224581,-1.196780242647943,0.43877929660302684,-0.7878903578351988,0.029889411790282594,0.9763233973152339,61.11101953738595,15.648096470408596,0.40888988481274186,9,0.22000122070312145,0.3825006484985316,-0.12249946594238637,-0.43499946594238637,1.4549999237060476,1,0.005878203789690506,-1.7999956403507338,21.125,2.7777730682829653,21.065000534057614,1.470587575312188,21.09000015258789,0.005878203789690506
6320,2012-09-12,21.34000015258789,21.530000686645508,21.26000022888184,21.270000457763672,2506000.0,0.00352695815152293,-5.000000000000394,0.36842210934205344,38.853500089495704,44.370262884230016,0.101984851221534,0.38083877901330254,0.05343349004643727,0.10878635931420888,9.072840182701697,0.2700004577636683,0.025432026207354852,-0.3139997482299819,-1.1104427817505353,0.48244328529057157,-0.7122212649902586,0.08422176853029484,0.8424697412077826,70.99231528585447,26.8226913905295,0.39822151676027645,9,0.0,0.30749988555908203,-0.058750152587890625,-0.5100002288818359,1.0300006866455078,2,-0.008434878345300878,-1.55999755859375,21.26499938964844,-1.7999956403507338,21.125,2.7777730682829653,21.065000534057614,-0.008434878345300878
6321,2012-09-13,21.434999465942386,21.68000030517578,20.905000686645508,21.19499969482422,4816800.0,0.004451701624893056,1.1232824098387642,3.4285831062670806,40.86242010276991,42.37806844652924,-0.08416851527830715,0.29796591092947367,-0.00905657712347363,-0.014015495490870222,9.787942602960445,0.7749996185302734,-0.051888605371697594,-0.21700038909911612,-1.0155342443867958,0.5815334661885636,-0.616267316742956,0.18226653854472374,0.6909716504120063,69.56512467658058,25.874951288473106,0.3992669276438403,9,-0.09499931335449574,0.2125005722045863,-0.15374946594238637,-0.6049995422363317,0.4449996948242152,3,0.07044554543987935,-5.000000000000394,21.34000015258789,-1.55999755859375,21.26499938964844,-1.7999956403507338,21.125,0.07044554543987935
6322,2012-09-14,22.1299991607666,22.145000457763672,21.334999084472656,21.399999618530273,5654600.0,0.03242359282203311,1.1315765697937057,3.0416676600783155,45.76269968814276,41.01314479714195,-0.7664970584434734,-0.38154834847109953,-0.6706991160796107,-0.732419929224875,10.029737554523468,0.8100013732910156,-0.12522169340660838,0.45574932098388743,-0.37095760681392775,1.2824562487817026,0.04239585708497984,0.869102784882795,-1.3599987030029297,98.79021776080306,57.5050400128677,0.4133534638989068,9,-0.6724987030029297,-0.4824991226196289,-0.8349990844726562,-1.2999992370605469,0.07000160217285156,4,0.023949421904413182,1.1232824098387642,21.434999465942386,-5.000000000000394,21.34000015258789,-1.55999755859375,21.26499938964844,0.023949421904413182
6323,2012-09-17,21.989999771118164,22.200000762939453,21.825000762939453,22.040000915527344,3424400.0,-0.006326226613538988,1.0270224293380483,-0.06849476131999059,46.110053080100805,39.52411226205633,-0.6221633372901891,-0.26830011006714827,-0.4884490476356014,-0.6239025011496011,9.657991715290152,0.375,-0.19160901683852316,0.3239999771118178,-0.48562319884885596,1.1336231530724916,-0.08081161086851907,0.7288115650921547,-1.1924993133544923,83.78370815063782,43.694597721905616,0.40481158798033656,9,-0.5049991607666016,-0.3424997329711914,-0.6625003814697266,-1.1599998474121094,0.06500053405761719,0,0.03569803799830562,1.1315765697937057,22.1299991607666,1.1232824098387642,21.434999465942386,-5.000000000000394,21.34000015258789,0.03569803799830562
6324,2012-09-18,21.65999984741211,22.020000457763672,21.604999542236328,21.94499969482422,2703600.0,-0.015006817969115183,-1.1012680232165104,5.699866488651535,42.482503724669286,39.3260631152735,-0.3308778835095616,0.05050659255233114,-0.11738886011018579,-0.3279424338497101,9.169710469915701,0.41500091552734375,-0.23385528605898998,0.0027500152587904836,-0.8029559538381363,0.8084559843557173,-0.4001029692896729,0.4056029998072539,-0.8063993774414051,58.301090060725855,19.229980083324797,0.4028529845484643,9,-0.12249946594238281,-0.012499809265136719,-0.4037504196166992,-0.8975000381469727,0.20000076293944957,1,0.03693440640333745,1.0270224293380483,21.989999771118164,1.1315765697937057,22.1299991607666,1.1232824098387642,21.434999465942386,0.03693440640333745
6325,2012-09-19,21.86000061035156,22.020000457763672,21.51000022888184,21.729999542236328,3644600.0,0.009233645630119636,1.2666638409697635,-0.45614434286783834,48.29353935327128,40.27043677659858,-0.4636260223664337,-0.15383734131957638,-0.26090837623619834,-0.5649977498998098,8.809065516321263,0.5100002288818324,-0.27058880249930084,0.20050077438354208,-0.6073086559568814,1.0083102047239656,-0.20340394078667146,0.6044054895537556,-0.9525441286621046,73.74516350910861,33.493288079919836,0.403904715170212,9,-0.3225002288818324,-0.2125005722045863,-0.6287512779235804,-1.0975008010864222,-0.3350009918212855,2,0.03934120214963244,-1.1012680232165104,21.65999984741211,1.0270224293380483,21.989999771118164,1.1315765697937057,22.1299991607666,0.03934120214963244
6326,2012-09-20,21.95499992370605,22.05500030517578,21.59499931335449,21.81999969482422,2959000.0,0.004345805613084286,1.7462664472747982,1.038454766865226,58.07693520948207,43.6195188653429,-0.4727346543698481,-0.25481273710406427,-0.2971580215004046,-0.6899296839670868,8.30669627343175,0.4600009918212926,-0.32377047975775497,0.2910000801086383,-0.522611289284967,1.1046114495022437,-0.11580560458816436,0.697805764805441,-0.9958416707665982,71.67625851690109,25.88326705705809,0.40680568469680256,9,-0.40249919891357067,-0.3074998855590785,-0.7237505912780726,-1.1925001144409144,-0.3349990844726527,3,0.018902341925278066,1.2666638409697635,21.86000061035156,-1.1012680232165104,21.65999984741211,1.0270224293380483,21.989999771118164,0.018902341925278066
6327,2012-09-21,21.81999969482422,22.229999542236328,21.690000534057614,21.989999771118164,13485600.0,-0.006148951462125241,-1.5116326521559524,-1.2592576894276883,55.04587091748133,45.964989198906345,-0.24515592067077918,-0.13126817865909857,-0.14406294946817866,-0.587467845585337,8.168014946457545,0.5399990081787145,-0.2811882438436939,0.15899982452392436,-0.6516953532743592,0.969695002322208,-0.2463477643752192,0.5643474134230679,-0.8112077414847647,43.05552244183215,-6.919163486690451,0.40534758889914224,9,-0.2524995803833008,-0.1724996566772461,-0.5775003433227539,-1.057499885559082,0.5300006866455078,4,0.002749746415285914,1.7462664472747982,21.95499992370605,1.2666638409697635,21.86000061035156,-1.1012680232165104,21.65999984741211,0.002749746415285914
6328,2012-09-24,21.76499938964844,21.895000457763672,21.575000762939453,21.76000022888184,3384200.0,-0.002520637302704687,1.4150802162131686,-0.029406814841409643,51.515151515151516,47.444741520062735,-0.10038066282761449,-0.1293683266377279,-0.08654679635692375,-0.569408380863333,7.071119192232972,0.31999969482421875,-0.21744543905424507,0.1334995269775412,-0.6111094534276447,0.878108507382727,-0.23880496322504996,0.5058040171801323,-0.6829349809751761,35.416583882359035,-16.42167061657159,0.3723044902025929,9,-0.19749927520752308,-0.1174993515014684,-0.44999980926514027,-1.0024995803833043,0.7650012969970703,0,0.01998628005925429,-1.5116326521559524,21.81999969482422,1.7462664472747982,21.95499992370605,1.2666638409697635,21.86000061035156,0.01998628005925429
6329,2012-09-25,21.645000457763672,22.149999618530273,21.6299991607666,21.795000076293945,3923800.0,-0.0055133900872903485,-4.777711845549045,-30.0049599389546,61.95900108705948,50.01201940868093,0.08849639684207844,-0.05553389635396755,0.03897752196313675,-0.4739308783688969,6.053488394933737,0.5200004577636719,-0.11725956014329952,0.04100055694580007,-0.6550223226339646,0.7370234365255648,-0.3070108828440823,0.38901199673568243,-0.49405994107662465,18.750049670584282,-35.03958528285127,0.34801143978988225,9,-0.0775003433227539,0.0024995803833007812,-0.030000686645507812,-0.8825006484985352,0.25499916076660156,1,0.018942011491852373,1.4150802162131686,21.76499938964844,-1.5116326521559524,21.81999969482422,1.7462664472747982,21.95499992370605,0.018942011491852373
6330,2012-09-26,21.290000915527344,21.854999542236328,21.239999771118164,21.674999237060547,3140000.0,-0.01640099490545388,-1.536078338839075,2.5666620042470405,53.96827439214535,51.468225440833756,0.4868557735485446,0.24923723217789728,0.39001079739038147,-0.13379065539517399,5.222544216354513,0.6149997711181641,-0.047028031421959327,-0.2739990234375007,-0.9438814108122848,0.3958833639372834,-0.6089402171248928,0.06094217024989135,-0.07431685730734117,5.050621815064204,-49.84460279581144,0.3349411936873929,9,0.44499874114990234,0.3574991226196289,0.3249988555908203,-0.527501106262207,0.3049983978271449,2,0.02677311744070887,-4.777711845549045,21.645000457763672,1.4150802162131686,21.76499938964844,-1.5116326521559524,21.81999969482422,0.02677311744070887
6331,2012-09-27,21.420000076293945,21.6200008392334,21.145000457763672,21.32999992370605,2665400.0,0.006106113441817218,-1.0652231602341897,-0.23376764924449772,56.76190586912017,52.69035946094237,0.3961663178360091,0.08085384574722099,0.2324898190371556,-0.27437161449341474,4.700937269062347,0.47500038146972656,0.011002345299825578,-0.1169999122619636,-0.7627743803251015,0.5287745558011743,-0.43988714629353254,0.20588732176960534,0.8099994659423828,25.34560834804132,-31.847907332617286,0.3228872340315688,9,0.2674999237060547,0.22749996185302734,0.19499969482421875,-0.6575002670288086,0.1700000762939453,3,0.004901939396001032,-1.536078338839075,21.290000915527344,-4.777711845549045,21.645000457763672,1.4150802162131686,21.76499938964844,0.004901939396001032
6332,2012-09-28,21.4950008392334,21.545000076293945,21.13999938964844,21.34499931335449,3141200.0,0.0035014361658409765,2.240005493164034,1.6666807951510778,57.007598335114274,53.90119782261053,0.24766290832138793,0.002848874378855726,0.12350137975413844,-0.3597053008369464,4.831731316558314,0.40500068664550426,0.068171910575888,-0.03999919891357351,-0.6860474428440817,0.6060490450169347,-0.3630233208788276,0.2830249230516806,0.7132987213134783,35.148650409513095,-24.293631827452145,0.32302412196525376,9,0.18999862670898438,0.15249919891357422,0.11999893188476562,-0.7325010299682617,-0.1800003051757848,4,0.0058153056580414475,-1.0652231602341897,21.420000076293945,-1.536078338839075,21.290000915527344,-4.777711845549045,21.645000457763672,0.0058153056580414475
6333,2012-10-01,22.299999237060547,22.53499984741211,21.5,21.709999084472656,5529200.0,0.03745049390078825,-1.0495080543123148,3.9332943390467507,65.6581081159069,56.47626497719248,-0.5685240513372065,-0.782822450913848,-0.685231885365603,-1.1648719893913544,5.331716483539349,1.039999008178711,0.13806782072651202,0.7272492408752456,-0.0038882537171645026,1.4583867354676556,0.36168049357904053,1.0928179881714506,-1.1599998474121058,83.15408363891915,22.934655726662484,0.3655687472962048,10,-0.46249961853027344,-0.6474990844726562,-0.6849994659423828,-1.5374994277954102,-1.3049983978271484,0,0.0022422038618765683,2.240005493164034,21.4950008392334,-1.0652231602341897,21.420000076293945,-1.536078338839075,21.290000915527344,0.0022422038618765683
6334,2012-10-02,22.149999618530273,22.61000061035156,22.0,22.424999237060547,3558000.0,-0.006726440522965893,-1.1217454762575962,-0.46610092781172213,61.982257118850015,57.997233617812334,-0.3818656908726794,-0.6284193928121482,-0.5425602431721046,-1.0238981849343958,5.73947769437466,0.610000610351559,0.14117668500946223,0.5539996147155755,-0.2204578316280177,1.3284570610591686,0.1667708915437771,0.9412283378873738,-1.0100002288818324,68.70744150802392,9.443788669978623,0.3872287231717973,10,-0.27499961853027344,-0.45999908447265625,-0.4249997138977051,-1.3874998092651367,-0.9949989318847656,1,0.01715580472504108,-1.0495080543123148,22.299999237060547,2.240005493164034,21.4950008392334,-1.0652231602341897,21.420000076293945,0.01715580472504108
6335,2012-10-03,22.170000076293945,22.315000534057614,22.0049991607666,22.174999237060547,2852200.0,0.0009029552193282608,1.175434839348724,0.018178791640946323,61.11953692642415,58.33530047525034,-0.39478409831091454,-0.5962956142453457,-0.5499810431063636,-1.050345045573124,5.803088341373619,0.3100013732910121,0.15330384382473738,0.5215001106262207,-0.25942397835509823,1.3024241996075396,0.131038066135563,0.9119621551168784,-0.971200637817379,70.06801573626201,11.607284368131097,0.39046204449065886,10,-0.2950000762939453,-0.4799995422363281,-0.4550004005432129,-1.4075002670288086,-1.2900009155273438,2,-0.012178640362404791,-1.1217454762575962,22.149999618530273,-1.0495080543123148,22.299999237060547,2.240005493164034,21.4950008392334,-0.012178640362404791
6336,2012-10-04,22.25,22.63999938964844,22.184999465942386,22.309999465942386,2287800.0,0.003608476474097788,-3.7894594187624135,12.001907668829402,52.230501590759076,58.0224816611701,-0.4788989640202992,-0.6165460414961643,-0.6157287884464893,-1.133278032527734,6.049214817616985,0.46999931335449574,0.20805909063603067,0.5435000419616713,-0.23507515108892463,1.3220752350122673,0.15421244543637158,0.9327876384869711,-0.9947525146484324,74.00004069010393,19.78807134457567,0.3892875965252983,10,-0.36000061035155895,-0.5450000762939453,-0.4975004196166992,-1.4875001907348633,-1.5550003051757812,3,-0.02943823310766347,1.175434839348724,22.170000076293945,-1.1217454762575962,22.149999618530273,-1.0495080543123148,22.299999237060547,-0.02943823310766347
6337,2012-10-05,22.09000015258789,22.46999931335449,22.020000457763672,22.364999771118164,2961400.0,-0.0071910043780722965,-1.168674366551902,4.583367771878802,51.845027410247205,58.05913453840295,-0.3090743073375357,-0.3961282094139662,-0.45368063733372566,-0.9767722440817437,6.170259706676144,0.44999885559081676,0.22617495041751212,0.3322502136230483,-0.40222009328463315,1.0667205205307297,-0.03498493983079243,0.699485367076889,-0.7516675529785104,51.754427058933594,1.2300809226223706,0.3672351534538415,10,-0.20000076293944957,-0.38500022888183594,-0.2825002670288086,-1.327500343322754,-1.989999771118164,4,-0.022634676167778256,-3.7894594187624135,22.25,1.175434839348724,22.170000076293945,-1.1217454762575962,22.149999618530273,-0.022634676167778256
6338,2012-10-08,21.979999542236328,22.09499931335449,21.850000381469727,22.065000534057614,1722800.0,-0.0049796563871311594,2.3793293958249544,0.3090949444787253,56.42570219598064,57.4443235505053,-0.18480265128869178,-0.23061253227972145,-0.35479570477214395,-0.8750922755783463,6.578708740432651,0.24499893188476207,0.20210009267660922,0.17949962615966797,-0.49715510049526657,0.8561543528146025,-0.15882773716779752,0.5178269894871335,-0.5635669352246033,16.45561062998107,-31.718321252549035,0.3383273633274665,10,-0.09000015258788707,-0.27499961853027344,-0.16249990463256836,-1.2174997329711914,-1.5049991607666016,0,-0.030254732576352694,-1.168674366551902,22.09000015258789,-3.7894594187624135,22.25,1.175434839348724,22.170000076293945,-0.030254732576352694
6339,2012-10-09,21.38999938964844,21.96500015258789,21.334999084472656,21.899999618530273,3299400.0,-0.026842591668582827,-1.0322587591791028,5.9999326825986605,41.84024880327015,56.0967651517414,0.4081421495858031,0.3891862446093661,0.22345128283484073,-0.28439385043201426,6.6334202048086,0.6450004577636719,0.18113925305581802,-0.4167505264282205,-1.0746277040772085,0.24112665122076749,-0.7456891152527163,-0.08781193760372474,1.25,4.214581786505882,-39.04246339234029,0.32893858882449417,10,0.5,0.31500053405761363,0.4162502288818324,-0.6274995803833043,-0.889999389648441,1,-0.018466505922678955,2.3793293958249544,21.979999542236328,-1.168674366551902,22.09000015258789,-3.7894594187624135,22.25,-0.018466505922678955
6340,2012-10-10,21.15999984741211,21.725000381469727,21.1200008392334,21.479999542236328,5162400.0,-0.010752667078038236,-2.025015020456431,0.6274501004162549,36.81590812328762,53.880543179982226,0.6903605468002176,0.6377046369800681,0.44990484264534913,-0.051274093058744086,7.07277147888287,0.6049995422363281,0.16890539479400957,-0.6377500534057603,-1.3267037396112684,0.05120363279974782,-0.9822268965085144,-0.29327321030300624,1.4538995361328162,2.6315162055772374,-35.50099002647173,0.34447684310275406,10,0.7200002670288086,0.5450000762939453,0.6349997520446777,-0.39750003814697266,-0.4249992370605504,2,-0.00023625523642023527,-1.0322587591791028,21.38999938964844,2.3793293958249544,21.979999542236328,-1.168674366551902,22.09000015258789,-0.00023625523642023527
6341,2012-10-11,22.94499969482422,23.584999084472656,22.0,22.34499931335449,13615200.0,0.08435727127996251,-1.4573648110170907,-1.875002980235092,62.05788530715079,54.441686176875166,-0.956114725958777,-1.083943851832906,-1.3034652158866145,-1.8330411794956873,7.563237990929453,2.424999237060547,0.18232591658559016,1.0717497825622573,0.23506323614605762,1.908436328978457,0.6534065093541557,1.4900930557703589,-1.8249988555908203,74.0365174342622,35.0178577069389,0.4183432732081,10,-0.5924997329711914,-0.7150001525878906,-1.304999828338623,-2.182499885559082,-2.4899997711181676,3,-0.08999784534856303,-2.025015020456431,21.15999984741211,-1.0322587591791028,21.38999938964844,2.3793293958249544,21.979999542236328,-0.08999784534856303
6342,2012-10-12,22.65999984741211,23.024999618530273,22.420000076293945,22.920000076293945,5493400.0,-0.012421000270328997,1.5744698983422276,-0.43333343929707635,59.1419925591921,53.71767333724019,-0.5458868235257412,-0.7981219422939212,-0.993524905130819,-1.5535383879984082,8.51733132735025,0.6049995422363281,0.2418950599836336,0.7602499008178718,-0.14170365592667977,1.6622034575624234,0.309273122445596,1.2112266791901476,-1.539999008178711,62.47464926812698,22.05023039026387,0.4509767783722766,10,-0.30749988555908203,-0.43000030517578125,-1.0199999809265137,-1.8975000381469727,-2.27499961853027,4,-0.08671668869460758,-1.4573648110170907,22.94499969482422,-2.025015020456431,21.15999984741211,-1.0322587591791028,21.38999938964844,-0.08671668869460758
6343,2012-10-15,22.774999618530273,22.93000030517578,22.51499938964844,22.790000915527344,3619600.0,0.00507501199878857,1.813564801344818,0.0576972453508418,61.55418959679253,53.67011027923381,-0.6553377800214513,-0.8973012099399327,-1.0917274255149039,-1.67485934999128,9.418119949695651,0.4150009155273402,0.2930374357394676,0.835999679565429,-0.14715600841779874,1.8191553675486567,0.3444218355738151,1.3275775235570428,-1.6056988143920883,67.13995770557788,22.983540766964722,0.49157784399161336,10,-0.4224996566772461,-0.5299997329711914,-1.1424994468688965,-2.0124998092651367,-2.2049999237060547,0,-0.11745331643756007,1.5744698983422276,22.65999984741211,-1.4573648110170907,22.94499969482422,-2.025015020456431,21.15999984741211,-0.11745331643756007
6344,2012-10-16,22.459999084472656,22.809999465942386,22.334999084472656,22.5,5379000.0,-0.013830978675465011,-2.275854357949039,2.666497139224412,62.06184058807706,53.77481068608413,-0.32602437629560654,-0.5473570186475385,-0.7572796533411115,-1.3691935890629026,10.52191590405833,0.4750003814697301,0.3374453369838726,0.48099918365478445,-0.5193087559774909,1.4813071232870598,-0.019154786161351467,0.9811531534709204,-1.2423843147277829,54.36102227769314,5.040783310780455,0.5001539698161377,10,-0.1074991226196289,-0.21499919891357422,-0.847498893737793,-1.6974992752075195,-1.8649997711181676,1,-0.08837928690634833,1.813564801344818,22.774999618530273,1.5744698983422276,22.65999984741211,-1.4573648110170907,22.94499969482422,-0.08837928690634833
6345,2012-10-17,22.71999931335449,22.79999923706055,22.36000061035156,22.46999931335449,2669200.0,0.011576146014252497,1.1463355632262648,-6.249856952126645,63.05220237507054,54.97722188434095,-0.5585389863469992,-0.7795950734653623,-1.0076280015406702,-1.63743082117103,11.495544810960112,0.4399986267089915,0.28931890157406315,0.6979994773864711,-0.35340212215615807,1.7494010769291002,0.1722986776151565,1.2237002771577856,-1.4550368573150614,45.42585042527258,-6.640870104596033,0.5257007997713152,10,-0.3674993515014613,-0.4749994277954066,-1.153748989105221,-1.957499504089352,-2.2950000762939418,2,-0.0977112403365965,-2.275854357949039,22.459999084472656,1.813564801344818,22.774999618530273,1.5744698983422276,22.65999984741211,-0.0977112403365965
6346,2012-10-18,22.3700008392334,22.690000534057614,22.3700008392334,22.65999984741211,3715400.0,-0.015404862882868353,-1.2069019948303854,-1.1599960327148438,58.325408728148055,55.697264252996604,-0.2120249825335634,-0.4183612465678124,-0.6412071472114462,-1.3060112698589492,12.597986612689436,0.3499984741210902,0.25681219088310314,0.32725095748901367,-0.7349086805038141,1.3894105954818414,-0.2038288615074002,0.8583307764854275,-1.0586376506253075,5.072714155003745,-47.10435243124309,0.531079818996413,10,-0.017500877380371094,-0.1250009536743164,-0.8762507438659668,-1.3300008773803746,-1.860000610351559,3,-0.07308896591609915,1.1463355632262648,22.71999931335449,-2.275854357949039,22.459999084472656,1.813564801344818,22.774999618530273,-0.07308896591609915
6347,2012-10-19,21.8799991607666,22.520000457763672,21.780000686645508,22.32999992370605,3219600.0,-0.021904410374782524,-1.2769303903329363,1.5517320757943354,45.748987541617055,54.510962624733985,0.27385406306148496,0.08049282347311149,-0.1390100346273968,-0.8300420652168299,13.381556979131773,0.7399997711181641,0.21413660766318898,-0.16575069427490163,-1.2255977401779923,0.894096351628189,-0.695674217226447,0.3641728286766437,-0.5231632542412186,8.695522373206884,-37.928846563952675,0.5299235229515445,10,0.4725008010864258,0.4725008010864258,-0.3862490653991699,-0.8399991989135778,-0.779998779296875,4,-0.06512793837834052,-1.2069019948303854,22.3700008392334,1.1463355632262648,22.71999931335449,-2.275854357949039,22.459999084472656,-0.06512793837834052
6348,2012-10-22,22.200000762939453,22.415000915527344,21.809999465942386,21.88999938964844,2665200.0,0.01462530230561665,-1.574467567041125,-0.6888907726868114,50.489247747295465,55.47196250740347,-0.01302861373656583,-0.21634050657642234,-0.4310794788521122,-1.160361914364195,14.31092838602373,0.6050014495849574,0.20969955854713973,0.13250083923339773,-0.9209217602664488,1.1859234387332442,-0.39421046051652553,0.659212138983321,-0.7986015928551247,40.7767547628217,-2.9280859289288586,0.5267112997499235,10,0.15249919891357422,0.15249919891357422,-0.6475005149841309,-1.1325006484985352,-1.2950000762939453,0,-0.08175677800370007,-1.2769303903329363,21.8799991607666,-1.2069019948303854,22.3700008392334,1.1463355632262648,22.71999931335449,-0.08175677800370007
6349,2012-10-23,22.05500030517578,22.23500061035156,21.864999771118164,21.98500061035156,2155200.0,-0.0065315519270492395,-1.3870916138558806,0.22580446686766925,48.90162640104435,56.81482009382088,0.263982947543802,-0.04115923037757341,-0.2611901385888231,-1.018244880056148,14.893574627773317,0.3700008392333949,0.21488764324006127,-0.03299961090088033,-1.067592489934512,1.0015932681327513,-0.5502960504176961,0.4842968286159355,-0.6099291368036859,26.96078523036868,-12.855367136905784,0.5172964395168167,10,0.6274995803833008,0.2974996566772461,-0.48874998092651367,-0.902501106262207,-1.010000228881836,1,-0.0673316975653393,-1.574467567041125,22.200000762939453,-1.2769303903329363,21.8799991607666,-1.2069019948303854,22.3700008392334,-0.0673316975653393
6350,2012-10-24,21.86000061035156,22.315000534057614,21.84000015258789,22.125,2094800.0,-0.008841518572931584,-2.114753483252847,-3.785722070844545,46.35514745046418,55.07007144307792,0.6355553939009866,0.20947269949012792,-0.04434380478440758,-0.8288885164477016,15.662299481133957,0.475000381469723,0.21045937834397677,-0.25649929046631215,-1.2280149610420068,0.7150163801093825,-0.7422571257541613,0.22925854482153696,-0.3721308836574515,8.791201881358347,-25.597931112182522,0.48575783528784794,10,0.5424995422363317,0.4924993515014684,-0.26750040054320934,-0.7075014114379847,-0.7550010681152308,2,-0.05786831023225325,-1.3870916138558806,22.05500030517578,-1.574467567041125,22.200000762939453,-1.2769303903329363,21.8799991607666,-0.05786831023225325
6351,2012-10-25,21.524999618530273,22.084999084472656,21.45499992370605,21.90999984741211,2758000.0,-0.015324839088186049,-1.3999985467809193,1.452834398571985,44.88687617224193,53.48616962230569,0.8358446330446796,0.5826142595584116,0.2982617800509786,-0.46776564658671305,16.022298177425345,0.6299991607666051,0.2950213039105769,-0.5967502593994141,-1.5534399632074134,0.3599394444085853,-1.0750951113034155,-0.11840540749541262,2.059999465942383,6.5727380020670525,-24.56147448416969,0.4783448519040005,10,0.6675004959106445,0.8275003433227539,0.06750059127807617,-0.3725004196166992,-0.764999389648434,3,-0.05110338680437265,-2.114753483252847,21.86000061035156,-1.3870916138558806,22.05500030517578,-1.574467567041125,22.200000762939453,-0.05110338680437265
6352,2012-10-26,21.6200008392334,21.71999931335449,21.420000076293945,21.524999618530273,2306000.0,0.00441352949531959,1.0339057569958352,-0.24675627071453696,46.73322650804183,51.83939594577783,0.6457086120293312,0.5243411241066269,0.2053559311649451,-0.5387014285090963,16.368747537709943,0.2999992370605433,0.4288736242794471,-0.5079990386962905,-1.4489524901814903,0.43295441278890934,-0.9784757644388904,-0.03752231295369057,1.9223982620239255,20.10056223606247,-12.357905758606766,0.47047672574259986,10,0.4949989318847656,0.7324991226196289,-0.020000457763671875,-0.4675016403198242,-0.7400016784667969,4,-0.051341376839230346,-1.3999985467809193,21.524999618530273,-2.114753483252847,21.86000061035156,-1.3870916138558806,22.05500030517578,-0.051341376839230346
6353,2012-10-31,22.350000381469727,22.70499992370605,21.700000762939453,21.75,3954800.0,0.03376500989359865,-1.8714308680357719,6.315712335367812,58.4955788360724,51.44314463999953,-0.1686525841666402,-0.2126216113007473,-0.5291742410358289,-1.2405455062333886,16.477562467981045,1.0849990844726527,0.3296066722773894,0.21950044631957866,-0.7236403399732012,1.1626412326123585,-0.2520699468268113,0.6910708394659686,1.1075027587890638,72.37357319915118,34.84117469551688,0.4715703931463895,10,-0.24000072479248047,0.0024995803833007812,-0.7425003051757812,-1.1975011825561523,-1.2900009155273402,2,-0.05592841067852372,1.0339057569958352,21.6200008392334,-1.3999985467809193,21.524999618530273,-2.114753483252847,21.86000061035156,-0.05592841067852372
6354,2012-11-01,22.53000068664551,22.565000534057614,22.354999542236328,22.46999931335449,3715600.0,0.008053704792104766,2.2307579447754966,0.10000222523866868,62.23214118456483,51.35202672994335,-0.37736263100917355,-0.3822939170301254,-0.7013907822763272,-1.3967261445543535,16.474736553115758,0.21500015258788707,0.26385959905099554,0.38050069808960174,-0.5794548546487377,1.3404562508279412,-0.09947707827956975,0.8604784744587732,0.8460023310546845,86.38138071277011,42.59872206840927,0.47997777636917033,11,-0.46750068664551137,-0.17750072479248402,-0.922500610351566,-1.2325010299682653,-1.505001068115238,3,-0.07212605195184085,-1.8714308680357719,22.350000381469727,1.0339057569958352,21.6200008392334,-1.3999985467809193,21.524999618530273,-0.07212605195184085
6355,2012-11-02,21.899999618530273,22.625,21.899999618530273,22.625,3568800.0,-0.027962762934519825,1.0,-12.083063131793343,38.245232814251935,49.12089607284377,0.1386720497954066,0.2386794745556884,-0.07012142163896584,-0.7360281948637564,16.17085292564405,0.7250003814697266,0.1529211229513585,-0.23600034713745188,-1.2023150849067932,0.7303143906318894,-0.7191577160221243,0.24715702174722054,1.3977632815136722,37.35405441510453,-2.4942212429990747,0.4831573688846708,11,0.16250038146972656,0.4525003433227539,-0.2924995422363281,-0.1700000762939453,-0.38999938964843395,4,-0.0390410756680053,2.2307579447754966,22.53000068664551,-1.8714308680357719,22.350000381469727,1.0339057569958352,21.6200008392334,-0.0390410756680053
6356,2012-11-05,21.59499931335449,21.670000076293945,21.13999938964844,21.3700008392334,6493000.0,-0.013926954816826376,1.8266703287760226,-0.31034255963420526,38.07391788543874,48.26811055549062,0.36003935104947615,0.5186860509855151,0.2310173238501534,-0.4047468431897059,15.21319472213969,0.7600002288818324,0.04737819463586135,-0.5082506179809592,-1.5022975534442544,0.4857963174823361,-1.0052740857126068,-0.011227150249311535,1.627653073739456,29.073467631755985,-7.585857472437656,0.4970234677316483,11,0.32750034332275746,0.7575006484985387,0.09625053405762074,0.1350002288818395,-0.09000015258788707,0,-0.022690427723938034,1.0,21.899999618530273,2.2307579447754966,22.53000068664551,-1.8714308680357719,22.350000381469727,-0.022690427723938034
6357,2012-11-06,21.59000015258789,21.71500015258789,21.290000915527344,21.655000686645508,5241600.0,-0.0002314962225308248,3.594599610281154,-0.28889322166085024,36.39497091242105,46.70207979606013,0.3571324036798167,0.5104783284115868,0.2315336681096305,-0.36899761076023196,14.575373167454831,0.4249992370605469,-0.09540284368591756,-0.4882497787475586,-1.5085040299069057,0.5320044724117885,-0.9983769043272304,0.021877346832113176,1.507693054659324,28.75403254800962,-3.8824086990840527,0.5101271255796732,11,0.33249950408935547,0.7624998092651367,0.0774998664855957,0.1399993896484375,-0.10000038146972656,1,-0.038443720140806104,1.8266703287760226,21.59499931335449,1.0,21.899999618530273,2.2307579447754966,22.53000068664551,-0.038443720140806104
6358,2012-11-07,21.315000534057614,21.56999969482422,21.049999237060547,21.440000534057614,5204200.0,-0.012737360657096297,1.7013128560811985,1.9230611226855248,36.73235925306267,45.34993900183995,0.5513758864292662,0.7727212812880282,0.48344949975375684,-0.06621139243902263,14.421714449427197,0.5400009155273438,-0.20236419793351956,-0.7299994468688986,-1.805580006893095,0.3455811131552977,-1.267789726880995,-0.19220916685680223,1.665231044133673,16.825471024057787,-12.523339557270045,0.5377902800120978,11,0.5624990463256871,1.002498626708988,0.3512492179870641,0.4149990081787145,0.24499893188477273,2,-0.020408227182352467,3.594599610281154,21.59000015258789,1.8266703287760226,21.59499931335449,1.0,21.899999618530273,-0.020408227182352467
6359,2012-11-08,20.9950008392334,21.38999938964844,20.96500015258789,21.225000381469727,2858800.0,-0.015012887018835075,-1.9310199679040523,1.839996337890625,30.285748913793213,43.56445027554318,0.788076908100372,1.1189821843053807,0.781329108056724,0.2754455796612518,15.379233975262736,0.4249992370605504,-0.20564197621492752,-1.0302492141723647,-2.169114813236394,0.10861638489166481,-1.5996820137043777,-0.4608164146403517,1.8308121516674305,1.8072704459749196,-24.454197570218778,0.5694327995320141,11,0.8399991989135742,1.279998779296875,0.7499990463256836,0.7349987030029297,0.8549995422363281,3,0.0030959096980613943,1.7013128560811985,21.315000534057614,3.594599610281154,21.59000015258789,1.8266703287760226,21.59499931335449,0.0030959096980613943
6360,2012-11-09,21.155000686645508,21.520000457763672,21.11000061035156,21.43000030517578,4305200.0,0.007620854537577326,-1.2465759151359723,1.1956528950292737,35.483887139791875,42.51967371638205,0.578378747256977,1.0103919288424024,0.6039972850214106,0.13753474687810652,16.12642683318373,0.5249996185302734,-0.2624374926091235,-0.8699994087219238,-2.009666520069853,0.2696677026260055,-1.4398329643958867,-0.30016585304796095,1.4847310204240287,25.333404541015625,-3.459243253558977,0.5698335556739639,11,0.6799993515014648,1.1199989318847656,0.6274995803833008,0.5199995040893555,1.1599998474121058,4,-0.006145169647633231,-1.9310199679040523,20.9950008392334,1.7013128560811985,21.315000534057614,3.594599610281154,21.59000015258789,-0.006145169647633231
6361,2012-11-12,20.8799991607666,21.26000022888184,20.864999771118164,21.184999465942386,2725600.0,-0.012999362654358415,-1.3582181329568181,1.109093557314185,37.40555753603541,41.48326605282579,0.8406707245832621,1.1834317654784314,0.8623049099048323,0.4271030630552275,15.028992264165419,0.3950004577636754,-0.31108345001878845,-1.0417509078979492,-2.204407743654272,0.12090592785837373,-1.6230793257761107,-0.46042249001978774,1.592259390854771,1.764633284340675,-28.348652671408754,0.5813284178781607,11,0.9050006866455078,1.3450002670288086,0.902501106262207,0.7950010299682617,1.3700008392333984,0,0.030172466160774958,-1.2465759151359723,21.155000686645508,-1.9310199679040523,20.9950008392334,1.7013128560811985,21.315000534057614,0.030172466160774958
6362,2012-11-13,20.69499969482422,20.9950008392334,20.645000457763672,20.770000457763672,4023600.0,-0.008860128035349524,-3.0000217983651227,0.24590389473947233,30.378097387605806,38.35910144744061,0.9841545102551095,1.2792585350626489,1.0418176646907185,0.6264599642692588,13.98286396753369,0.35000038146972656,-0.33798575900067007,-1.128500366210936,-2.3586269598790146,0.10162622745714245,-1.7435636630449736,-0.5134370693768986,1.5843878031367673,5.405327383775357,-22.39416109708349,0.6150632968340393,11,0.9400005340576172,1.4200000762939453,1.1024999618530273,0.994999885559082,1.8150005340576207,1,0.03913986363309596,-1.3582181329568181,20.8799991607666,-1.2465759151359723,21.155000686645508,-1.9310199679040523,20.9950008392334,0.03913986363309596
6363,2012-11-14,20.100000381469727,20.75,20.059999465942386,20.71999931335449,6966400.0,-0.028750873260621534,1.0294124246878016,8.266568333248516,27.187874876200482,34.46529407984457,1.3705557080173172,1.753480101246943,1.6239808121949437,1.2441585916915017,13.144510153463813,0.6900005340576136,-0.34732452429739524,-1.589749717712401,-2.958196629535376,-0.22130280588942597,-2.27397317362389,-0.9055262618009117,1.9505729308636361,2.739786873530877,-24.126219022411984,0.684223455911488,11,1.2424993515014648,1.722498893737793,1.6974992752075195,1.5899991989135742,2.940000534057617,2,0.06915419717752269,-3.0000217983651227,20.69499969482422,-1.3582181329568181,20.8799991607666,-1.2465759151359723,21.155000686645508,0.06915419717752269
6364,2012-11-15,20.475000381469727,20.5,20.0,20.01000022888184,5525400.0,0.018656716063832235,-1.061853075350008,-0.7500015381870299,34.49048611523462,34.04810000217598,0.7525357947669207,1.2881902793216504,1.2357242358974716,0.8941891380414368,12.635588906721464,0.5,-0.37111291161104276,-1.1154997825622566,-2.535684751950683,0.30468518682616974,-1.825592267256468,-0.4054072978680452,1.2570811154410784,31.25001568542811,2.011016114119883,0.7100924846942124,11,0.38249969482421875,1.3174991607666016,1.3224992752075195,1.2149991989135742,2.7049999237060547,3,0.05299140728977014,1.0294124246878016,20.100000381469727,-3.0000217983651227,20.69499969482422,-1.3582181329568181,20.8799991607666,0.05299140728977014
6365,2012-11-16,20.5,20.6200008392334,20.2450008392334,20.420000076293945,3947600.0,0.001220982567253115,1.3437382653943126,0.17204279022453514,37.665469926097735,34.00271689558254,0.5677688066271216,1.1471618866098687,1.2156995980842247,0.8966154460638052,12.013259134748314,0.375,-0.5403421952463532,-0.9795001983642564,-2.3747853291139798,0.415784932385467,-1.6771427637391163,-0.2818576329893965,0.9203068274668595,39.68253247411823,7.2634298507776975,0.697642565374861,11,0.3575000762939453,1.2924995422363281,1.297499656677246,1.1899995803833008,2.489999771118164,4,0.06585367714486479,-1.061853075350008,20.475000381469727,1.0294124246878016,20.100000381469727,-3.0000217983651227,20.69499969482422,0.06585367714486479
6366,2012-11-19,20.73500061035156,20.780000686645508,20.489999771118164,20.5,3841400.0,0.011463444407393109,-1.274507457327928,2.937510430822739,39.69731998648199,34.369644570478194,0.22121113424598704,0.8257261169532875,0.9894744291680126,0.6915638803705413,11.243362284403267,0.29000091552734375,-0.7599123185533365,-0.6627495765686078,-2.029653476411262,0.7041543232740466,-1.346201526489935,0.020702373352719405,0.42965098817126446,73.86934577038573,38.244131999111794,0.6834519499213274,11,0.04999923706055043,1.0574989318847692,1.0574994087219274,0.9549989700317418,2.4249992370605504,0,0.07619965648408367,1.3437382653943126,20.5,-1.061853075350008,20.475000381469727,1.0294124246878016,20.100000381469727,0.07619965648408367
6367,2012-11-20,20.45499992370605,20.82999992370605,20.38500022888184,20.76000022888184,3566000.0,-0.013503770359462819,1.0,-1.2978702681644547,25.35760915288941,33.10578344823673,0.3612724202674258,1.0471853910726345,1.2759837911287306,1.001706368577377,11.630884447587563,0.44499969482421164,-0.8035720409205709,-0.8715003013610882,-2.2804721276011826,0.5374715248790061,-1.5759862144811372,-0.1670143882410393,0.5000143870826648,54.81927295540231,22.857571270041355,0.704485913120048,11,0.3050003051757848,1.0574998855590856,1.8362498283386266,1.707499504089359,2.6350002288818395,1,0.0877536095325846,-1.274507457327928,20.73500061035156,1.3437382653943126,20.5,-1.061853075350008,20.475000381469727,0.0877536095325846
6368,2012-11-21,20.38500022888184,20.709999084472656,20.334999084472656,20.540000915527344,3735800.0,-0.0034221312679197924,-1.9411421519129362,0.5081984641168437,21.28513912663358,32.10571569410788,0.31902752066582707,1.0268869488436358,1.3498786954348958,1.0996710792863702,12.064224521949072,0.375,-0.8328124978321547,-0.8507499694824183,-2.256633496898118,0.5551335579332815,-1.5536917331902664,-0.1478082057745702,0.44499969482421164,46.3855740085814,20.42740092587386,0.7029417637078498,11,0.37499999999999645,1.0799999237060511,1.9062495231628382,1.7774991989135707,2.94000053405761,2,0.10424331499340678,1.0,20.45499992370605,-1.274507457327928,20.73500061035156,1.3437382653943126,20.5,0.10424331499340678
6369,2012-11-23,20.56999969482422,20.63500022888184,20.270000457763672,20.415000915527344,1537600.0,0.0090752741655733,1.561403273948911,-0.9999876945794852,29.78722910858373,31.472753690640307,0.07532271041199579,0.7641068536870534,1.1664911704360073,0.9305838910995199,12.55416655463984,0.3649997711181676,-0.8567441901596844,-0.5915004730224602,-1.9718289613823643,0.7888280153374438,-1.2816647172024105,0.09866377115749003,0.2600002288818324,55.555446874552025,29.75659631341172,0.690164244179952,11,0.06000041961669922,0.8350000381469727,1.728750228881836,1.5924997329711914,3.345001220703125,4,0.12007784430471435,-1.9411421519129362,20.38500022888184,1.0,20.45499992370605,-1.274507457327928,20.73500061035156,0.12007784430471435
6370,2012-11-26,20.59499931335449,20.69499969482422,20.184999465942386,20.53499984741211,4145000.0,0.001215343651004508,2.923075230165398,0.38709637723959117,33.38869505597205,31.026435637299933,-0.0418699499504811,0.6740354691193637,1.1410093566530897,0.9320224623651789,12.984380125187341,0.5100002288818324,-0.8678037734432316,-0.5032507896423368,-1.864613568999136,0.8581119897144625,-1.1839321793207347,0.17743060003606104,-0.5949993133544886,63.56582270245934,36.60396363742826,0.6806813896783994,11,-0.09749889373778942,0.8050003051757848,1.703750610351566,1.5825004577636754,3.3950004577636754,0,0.1255159542610469,1.561403273948911,20.56999969482422,-1.9411421519129362,20.38500022888184,1.0,20.45499992370605,0.1255159542610469
6371,2012-11-27,20.424999237060547,20.68000030517578,20.415000915527344,20.559999465942386,4389400.0,-0.008254434666754684,-2.419415970367818,-2.25002384207032,31.653524480750363,31.168149758760435,0.06347615947239404,0.7983317810081623,1.3054792997651603,1.1136096617553193,14.185841552212514,0.2649993896484375,-0.8261528820555206,-0.618250846862793,-1.9958053137084129,0.7593036199828269,-1.3070280802856047,0.07052638656001875,-0.4110992431640632,37.209240432213626,10.041405849714806,0.6887772334228105,11,-0.009999275207519531,0.9275007247924805,1.8737506866455078,1.7525005340576172,3.595001220703125,1,0.12558142618695922,2.923075230165398,20.59499931335449,1.561403273948911,20.56999969482422,-1.9411421519129362,20.38500022888184,0.12558142618695922
6372,2012-11-28,20.51000022888184,20.545000076293945,20.13999938964844,20.315000534057614,4021800.0,0.004161615422098031,2.0566159958541794,-1.4444397349496465,36.51591054313101,32.204598166197165,-0.056464574121040556,0.6597334086837634,1.1934165290213699,1.036895739576014,15.662442730774902,0.40500068664550426,-0.828746918971401,-0.47774982452392223,-1.846881425960781,0.8913817769129366,-1.1623156252423499,0.20681597619450542,-0.4824782409668025,64.9124626895642,34.93123904226975,0.6845658007184293,11,-0.09500026702881215,0.8424997329711879,1.7887496948242152,1.6674995422363246,3.39999961853027,2,0.12920524568296132,-2.419415970367818,20.424999237060547,2.923075230165398,20.59499931335449,1.561403273948911,20.56999969482422,0.12920524568296132
6373,2012-11-29,21.100000381469727,21.209999084472656,20.59499931335449,20.700000762939453,6459600.0,0.028766462506278234,-1.016384369811474,2.0512833052935595,51.612895664841176,34.10708811615345,-0.5472460805470902,-0.030266979371127434,0.5871657848510026,0.46356759593564334,15.1677692520378,0.6999988555908168,-0.81216694292144,0.17475032806396484,-1.03770481963317,1.3872054757610996,-0.43147724578460256,0.7809779019125322,-1.0591288394165055,89.71974445086165,53.854186078111304,0.606227573848567,11,-0.4250011444091797,0.2524995803833008,1.2524995803833008,1.0774993896484375,2.680000305175785,3,0.09431278365595697,2.0566159958541794,20.51000022888184,-2.419415970367818,20.424999237060547,2.923075230165398,20.59499931335449,0.09431278365595697
6374,2012-11-30,20.905000686645508,21.28499984741211,20.8799991607666,21.149999618530273,11755600.0,-0.009241691530748497,-1.7457489040901037,-0.6124979138354434,46.20060896001407,35.05543689769971,-0.31831005058456796,0.03873575663238071,0.7739524341097948,0.6751528415750521,14.592944349706736,0.4050006866455078,-0.754411566557323,0.061000633239746804,-0.8877802739262357,1.0097815404057293,-0.41338982034324445,0.5353910868227381,-0.8173640428955089,66.81231363795362,28.391163834582727,0.4743904535829912,11,-0.19250106811523438,0.44749927520751953,1.4474992752075195,1.2724990844726562,2.8699989318847656,4,0.11576177932583764,-1.016384369811474,21.100000381469727,2.0566159958541794,20.51000022888184,-2.419415970367818,20.424999237060547,0.11576177932583764
6375,2012-12-03,21.045000076293945,21.145000457763672,20.73500061035156,20.98500061035156,4792600.0,0.006696933032768193,2.153842203719354,-0.24489684702220213,52.6149125097937,36.49072495584545,-0.41669066002238964,-0.17771380334942677,0.6207498600120012,0.5587889752648358,14.936382552181508,0.4099998474121129,-0.6149240926895168,0.24374999999999858,-0.5724793876961591,1.0599793876961563,-0.1643646938480785,0.6518646938480757,-0.885521640324221,79.03932967966544,34.49502349532379,0.408114693848078,12,-0.3325004577636719,0.30749988555908203,1.4724998474121094,1.1324996948242188,2.2049999237060547,0,0.13637447511660028,-1.7457489040901037,20.905000686645508,-1.016384369811474,21.100000381469727,2.0566159958541794,20.51000022888184,0.13637447511660028
6376,2012-12-04,21.104999542236328,21.25,20.864999771118164,21.075000762939453,3716000.0,0.0028510081123720443,1.4062537252938512,0.49998410528655207,56.76567677540871,39.98051024723648,-0.4678899786072357,-0.29123690399663005,0.5449096072265434,0.5230138791292092,15.575404920671584,0.38500022888183594,-0.5296326802239406,0.328249454498291,-0.41369895643360977,1.0701978654301918,-0.04272475096766115,0.6992236599642432,-0.8779898215800621,84.27945561459907,33.347426969860564,0.3709742054659508,12,-0.3924999237060547,0.24750041961669922,1.2725005149841309,1.072500228881836,2.145000457763672,1,0.1366974788655284,2.153842203719354,21.045000076293945,-1.7457489040901037,20.905000686645508,-1.016384369811474,21.100000381469727,0.1366974788655284
6377,2012-12-05,20.76000022888184,20.9950008392334,20.530000686645508,20.934999465942386,3226400.0,-0.01634680506218722,2.1525222091475293,-5.83354526958291,61.87050606509704,44.48999546262131,-0.08389948178656681,-0.012234618533700115,0.8740847355922483,0.8705184027975434,16.520884094550464,0.5749988555908203,-0.472214107759207,0.024750137329103694,-0.610905389612892,0.6604056642710994,-0.29307762614189414,0.34257790080010153,-0.46951110062022394,30.463549390279805,-25.467122718597746,0.3178277634709982,12,-0.04750061035156605,0.5924997329711879,1.5124998092651332,1.4174995422363246,2.4750003814697195,2,0.15703276459248006,1.4062537252938512,21.104999542236328,2.153842203719354,21.045000076293945,-1.7457489040901037,20.905000686645508,0.15703276459248006
6378,2012-12-06,20.8799991607666,21.06999969482422,20.674999237060547,21.05500030517578,4763800.0,0.005780295306442973,2.853664436773695,1.0000108991825614,58.01978507749517,47.62694612583369,-0.14114121597218343,-0.17549123993129712,0.7411028518750769,0.7461635312721882,17.109561554568042,0.3950004577636719,-0.43562837914914,0.16649913787841797,-0.41291175443820904,0.745910030195045,-0.12320630827989731,0.45620458403673325,-0.5298393893559563,46.357465320321246,-12.170720542165704,0.28970544615831395,12,-0.16749954223632812,0.4725008010864258,1.3537507057189941,1.2975006103515625,2.6400012969970703,3,0.1451149812466881,2.1525222091475293,20.76000022888184,1.4062537252938512,21.104999542236328,2.153842203719354,21.045000076293945,0.1451149812466881
6379,2012-12-07,21.059999465942386,21.209999084472656,20.86000061035156,20.979999542236328,3491200.0,0.008620704617364305,-1.1875055879740573,-0.45713943172283533,60.447757476206334,50.633508616970836,-0.27303843012419193,-0.3693068911608819,0.5538120498953667,0.5649652953668891,17.49774803791552,0.3499984741210973,-0.30667301797196345,0.34324951171875284,-0.24349235360769583,0.9299913770452015,0.04987857905552673,0.636620444381979,-0.6537492899716533,73.61101176994224,12.174395837193558,0.2933709326632248,12,-0.3474998474121129,0.25250053405761363,1.1712503433227504,1.1175003051757777,2.4400005340576136,4,0.12915485705979401,2.853664436773695,20.8799991607666,2.1525222091475293,20.76000022888184,1.4062537252938512,21.104999542236328,0.12915485705979401
6380,2012-12-10,21.024999618530273,21.209999084472656,20.940000534057614,21.024999618530273,2977400.0,-0.0016619111253404206,-2.176487747957902,0.0,55.84675977305617,53.32164587167148,-0.19068065292087866,-0.36316544602643575,0.5924088322006185,0.5958371115138519,18.137455060231144,0.2699985504150426,-0.14928859522162696,0.31474971771240234,-0.25415925025188457,0.8836586856766893,0.03029523373025711,0.5992042016945476,-0.5660244622730595,68.7499172156922,8.518888233716119,0.28445448398214357,12,-0.3125,0.28750038146972656,1.1825003623962402,1.1525001525878906,2.4300003051757777,0,0.1307966730033281,-1.1875055879740573,21.059999465942386,2.853664436773695,20.8799991607666,2.1525222091475293,20.76000022888184,0.1307966730033281
6381,2012-12-11,21.51000022888184,21.69499969482422,21.024999618530273,21.09499931335449,5538200.0,0.023067805904933847,-1.4144133617430752,100.0,69.64620604214522,57.0027898160064,-0.5650047443220529,-0.8417024868520038,0.1125241645263877,0.09711228202839806,18.232825586078093,0.6700000762939453,-0.035847513420414145,0.7682502746582074,0.09887296395701739,1.4376275853593974,0.43356161930761417,1.1029389300088006,-1.001463591155332,84.12020399643119,22.246065180653908,0.33468865535059433,12,-0.3975000381469762,-0.6525001525878942,0.6974997520446742,0.6674995422363246,2.789999008178711,1,0.0808925965877878,-2.176487747957902,21.024999618530273,-1.1875055879740573,21.059999465942386,2.853664436773695,20.8799991607666,0.0808925965877878
6382,2012-12-12,21.5049991607666,21.63500022888184,21.45499992370605,21.559999465942386,4476400.0,-0.00023249967745342381,-1.3226028745815959,-0.13253056347091355,71.37403413136246,59.198471867842095,-0.4515003479253572,-0.8146757251032959,0.12027067344801168,0.08486763244602713,18.01642376996242,0.18000030517578836,0.06279488122303079,0.7227492332458496,-0.027811572128598527,1.4733100386202977,0.34746883055862554,1.0980296359330737,-0.9015454784722756,81.37250502081254,16.81464203012675,0.37528040268722496,12,-0.3924989700317383,-0.6474990844726562,0.6325006484985352,0.6725006103515625,2.4250011444091797,2,0.0811439622102823,-1.4144133617430752,21.51000022888184,-2.176487747957902,21.024999618530273,-1.1875055879740573,21.059999465942386,0.0811439622102823
6383,2012-12-13,21.489999771118164,21.645000457763672,21.450000762939453,21.46500015258789,3402200.0,-0.0006974838518386539,-6.091104560430033,-0.45453599667079875,68.77552053125524,61.70679537575778,-0.41947392558693153,-0.727501086471058,0.1119463398926861,0.09305699260776734,17.038338001860176,0.19499969482421875,0.19278656809235528,0.6382498741149902,-0.10368397384335992,1.3801837220733404,0.26728295013581516,1.0092167980941653,-0.7992224078214463,75.44908401480205,9.349611209483129,0.37096692397917547,12,-0.3774995803833008,-0.6424999237060547,0.6475000381469727,0.6875,2.3199996948242223,3,0.0812005983163675,-1.3226028745815959,21.5049991607666,-1.4144133617430752,21.51000022888184,-2.176487747957902,21.024999618530273,0.0812005983163675
6384,2012-12-14,21.559999465942386,21.600000381469727,21.3700008392334,21.375,3363200.0,0.0032573148240930827,-1.3589964297941017,7.400091554131523,69.33868869152013,63.564992729282935,-0.43224648918473463,-0.7505275525709649,0.023791115654457684,0.015706978290491946,15.871740834883196,0.22999954223632812,0.3056495576660865,0.6539996147155804,-0.1294514308550916,1.4374506602862525,0.2622740919302444,1.0457251375009164,-0.7888843161234682,82.1191551067743,15.050675150867136,0.3917255227853364,12,-0.4474992752075231,-0.712499618530277,0.5374999046325648,0.6175003051757777,2.720001220703125,4,0.09090913916382215,-6.091104560430033,21.489999771118164,-1.3226028745815959,21.5049991607666,-1.4144133617430752,21.51000022888184,0.09090913916382215
6385,2012-12-17,21.850000381469727,21.854999542236328,21.55500030517578,21.645000457763672,3888400.0,0.013450877676757234,1.790713354210839,1.10811089460062,77.24667818612946,65.84065955269635,-0.6660967777017497,-0.9846896839402746,-0.28201459417739017,-0.2702127446391067,15.080434547346592,0.2999992370605469,0.33118127322903845,0.8765005111694322,0.011909961379739542,1.7410910609591248,0.4442052362745841,1.3087957860642803,-1.004974468050385,99.39769141853897,27.37275578510487,0.4322952748948465,12,-0.6575002670288086,-0.9225006103515625,0.20499944686889648,0.3274993896484375,2.6299991607666016,0,0.07551485536492653,-1.3589964297941017,21.559999465942386,-6.091104560430033,21.489999771118164,-1.3226028745815959,21.5049991607666,0.07551485536492653
6386,2012-12-18,22.315000534057614,22.325000762939453,21.690000534057614,21.899999618530273,5214800.0,0.021281471142775787,1.9195320652793653,2.0243954632997903,80.13357176791845,67.86988907523207,-1.052041614065164,-1.3968692370030205,-0.760321090519529,-0.7281468208680018,14.880894839418895,0.6350002288818395,0.40980207805585067,1.2625006675720165,0.21936500649991686,2.305636328644116,0.7409328370359667,1.7840684981080663,-1.3689772577565726,98.9528555308118,24.953040162448247,0.52156783053605,12,-0.8150005340576136,-1.152500152587887,-0.2600007057189906,-0.13750076293944957,2.2399997711181676,1,0.05108668439906805,1.790713354210839,21.850000381469727,-1.3589964297941017,21.559999465942386,-6.091104560430033,21.489999771118164,0.05108668439906805
6387,2012-12-19,22.25,22.489999771118164,22.114999771118164,22.290000915527344,4506000.0,-0.0029128627605635726,-1.4193441210853381,-0.09638753561908346,73.27935097618439,69.56539639730865,-0.8420033061974443,-1.2548326726392602,-0.7044984976272985,-0.6616556070433539,14.620340529542286,0.375,0.4574490542489862,1.1077501296997063,-0.024041757400457442,2.23954201679987,0.5418541861496244,1.6736460732497882,-1.1384994253023493,78.57142857142857,6.28908843283638,0.5658959435500824,12,-0.5749998092651367,-1.005000114440918,-0.24500036239624023,-0.07250022888183594,2.5049991607666016,2,0.09213479717126072,1.9195320652793653,22.315000534057614,1.790713354210839,21.850000381469727,-1.3589964297941017,21.559999465942386,0.09213479717126072
6388,2012-12-20,22.51000022888184,22.524999618530273,22.09000015258789,22.315000534057614,3517000.0,0.01168540354525116,2.8666881421450614,-4.874880793439049,81.65679761035915,71.92195641221451,-0.9459491336731318,-1.4202895514683718,-0.967298480566491,-0.9245459618082172,14.294957907111252,0.4349994659423828,0.4976053971871117,1.2615003585815465,0.0340889675403524,2.4889117496227406,0.6477946630609495,1.8752060541021436,-1.2055097666853172,98.70135017306553,24.664328983595382,0.6137056955205972,12,-0.7775001525878942,-1.2475004196167028,-0.6350002288818395,-0.3950004577636754,2.1949996948242116,3,0.06308307693715554,-1.4193441210853381,22.25,1.9195320652793653,22.315000534057614,1.790713354210839,21.850000381469727,0.06308307693715554
6389,2012-12-21,23.040000915527344,23.10000038146973,21.709999084472656,22.229999542236328,10146200.0,0.023545121335248886,1.9892491201588074,4.153859697171099,84.1025651057714,75.06149033807175,-1.3025244686967028,-1.8506392790814203,-1.4749776134809025,-1.4511907758567801,14.161317450816918,1.3900012969970739,0.5697045759626036,1.6680009841918952,0.24635426377156833,3.089647704612222,0.9571776239817318,2.3788243444020587,-1.5402289883174198,96.11653961297468,21.7740560783745,0.7108233602101637,12,-0.9775009155273438,-1.4900007247924805,-1.4575014114379883,-1.2175016403198242,1.7999992370605469,4,0.033420074644880726,2.8666881421450614,22.51000022888184,-1.4193441210853381,22.25,1.9195320652793653,22.315000534057614,0.033420074644880726
6390,2012-12-24,23.18000030517578,23.18000030517578,22.92499923706055,22.92499923706055,1945200.0,0.006076362156482773,-1.0000000000000278,0.3148155997306125,84.52579077186341,76.71477753026267,-1.2345121011667324,-1.883621486955704,-1.583153715080062,-1.5814774480054332,13.93183403461746,0.2550010681152308,0.6640913317355661,1.6787503242492683,0.09387768954808706,3.2636229589504495,0.8863140068986795,2.471186641599857,-1.470001220703125,100.0,25.802667337779724,0.7924363173505906,12,-0.9049997329711914,-1.5200004577636719,-1.8550004959106445,-1.3875007629394531,2.14999961853027,0,0.04745471816167823,1.9892491201588074,23.040000915527344,2.8666881421450614,22.51000022888184,-1.4193441210853381,22.25,0.04745471816167823
6391,2012-12-26,22.989999771118164,23.18000030517578,22.94499969482422,23.15999984741211,3129200.0,-0.00819674424314798,1.2380904805587596,-0.6666641734109328,89.12276756733593,78.68685902314861,-0.9079796173094543,-1.572212902006271,-1.4204262727600359,-1.375585236206053,13.689949049452371,0.2350006103515625,0.7427731269646394,1.360499763488768,-0.2720797202669303,2.9930792472444665,0.5442100216109189,2.1767895053666173,-1.2800006866455078,87.0748043347381,7.042009574850823,0.8162897418778494,12,-0.7149991989135742,-1.3299999237060547,-1.6649999618530273,-1.197500228881836,1.8250007629394496,2,0.06481077798835022,-1.0000000000000278,23.18000030517578,1.9892491201588074,23.040000915527344,2.8666881421450614,22.51000022888184,0.06481077798835022
6392,2012-12-27,23.15999984741211,23.23500061035156,22.93000030517578,22.934999465942386,3754600.0,0.007394522748430443,-1.5957616044542622,-1.3235310617195093,89.31031012794338,80.96850231166952,-0.914722335078828,-1.616374704748857,-1.6070985345289088,-1.530539650747052,13.047582493918403,0.3050003051757777,0.8574852453408184,1.3979998588562026,-0.28149097985551563,3.077490697567921,0.5582544395003453,2.23774527821206,-1.1560005187988267,95.08192210521071,10.343724648458249,0.8397454193558586,12,-0.8574991226196289,-1.4724998474121094,-1.8712501525878906,-1.3675003051757812,1.9050006866455043,3,0.060233180783874074,1.2380904805587596,22.989999771118164,-1.0000000000000278,23.18000030517578,1.9892491201588074,23.040000915527344,0.060233180783874074
6393,2012-12-28,23.09000015258789,23.520000457763672,23.045000076293945,23.045000076293945,3723200.0,-0.0030224393473836653,-20.11109227313186,0.20000000000000315,86.37990381230057,82.8619706584229,-0.6636886653419936,-1.4647432739904644,-1.5586355256450446,-1.4506984000272425,14.039359306485782,0.47500038146972656,0.8980053921137099,1.228500175476075,-0.5202203203023039,2.9772206712544538,0.3541399275868855,2.1028604233652644,-0.839800567626952,76.24309508705302,-9.493549650447946,0.8743602478891902,12,-0.5524997711181641,-1.260000228881836,-1.9537501335144043,-1.2975006103515625,1.9099998474121094,4,0.07210909472393845,-1.5957616044542622,23.15999984741211,1.2380904805587596,22.989999771118164,-1.0000000000000278,23.18000030517578,0.07210909472393845
6394,2012-12-31,23.32500076293945,23.364999771118164,22.88500022888184,23.01499938964844,3734200.0,0.010177592412238257,1.461539966352343,6.888907726867981,88.46151147310289,84.1080632458644,-0.6950908036239234,-1.590703932319041,-1.8027311717595715,-1.6714371099928336,15.06977808592822,0.4799995422363246,0.9496613048017295,1.3425007820129373,-0.4615726589989144,3.146574223024789,0.44046406150701145,2.244537502518863,-0.8208410034179643,69.291397710581,-17.82585676381818,0.9020367205059252,12,-0.720000267028805,-1.4950008392333949,-2.2125005722045863,-1.5325012207031214,1.5849990844726598,0,0.059163949223069334,-20.11109227313186,23.09000015258789,-1.5957616044542622,23.15999984741211,1.2380904805587596,22.989999771118164,0.059163949223069334
6395,2013-01-02,23.915000915527344,24.10000038146973,23.6299991607666,23.854999542236328,4996600.0,0.025294753838779327,1.186050637852396,0.19355195963822508,88.85296051638252,85.07688421791596,-1.0743450098110614,-2.0602990218047808,-2.4035398935891124,-2.2501462790003615,16.227370668748698,0.7749996185302805,1.0409361511526498,1.7890008926391587,-0.1524333687073458,3.7304351539856633,0.8182837619659082,2.7597180233124092,-1.2076730163574219,84.77370841901983,-2.610182806426778,0.9707171306732522,1,-1.0100011825561523,-1.7950010299682582,-2.897500991821289,-2.1225013732910156,1.4299983978271449,2,0.03867862018186119,1.461539966352343,23.32500076293945,-20.11109227313186,23.09000015258789,-1.5957616044542622,23.15999984741211,0.03867862018186119
6396,2013-01-03,23.989999771118164,24.354999542236328,23.875,23.989999771118164,3063200.0,0.0031360590725348914,-3.1739173701756425,0.0,89.25750223578568,86.85223435787165,-0.9909696002658421,-2.0111938325991545,-2.4774154512570092,-2.3080342501687596,17.765955248333036,0.4799995422363281,1.1403291923359973,1.7197497367858894,-0.32806989814526943,3.767569371717048,0.69583991932031,2.743659554251469,-1.1049995422363246,75.17007199920067,-12.438267542164596,1.02390981746558,1,-0.9575004577636719,-1.7425003051757812,-3.0412497520446777,-2.197500228881836,1.3800010681152344,3,0.055856613812940825,1.186050637852396,23.915000915527344,1.461539966352343,23.32500076293945,-20.11109227313186,23.09000015258789,0.055856613812940825
6397,2013-01-04,24.020000457763672,24.104999542236328,23.84000015258789,24.104999542236328,3413600.0,0.0012505496845243158,5.235346916793825,-100.0,89.7798573328208,87.75479654925628,-0.8308663595365466,-1.8808743998587545,-2.4901244339610216,-2.320017039015511,18.777615734948583,0.2649993896484375,1.2038621049443847,1.5867504119873033,-0.4738487326952381,3.6473495566698446,0.5564508396460326,2.617049984328574,-0.8410003662109347,77.21093598960942,-11.442425745142728,1.0302995723412702,1,-0.9875011444091797,-1.772500991821289,-3.1362504959106445,-2.2275009155273438,1.4799995422363281,4,0.03309742136316163,-3.1739173701756425,23.989999771118164,1.186050637852396,23.915000915527344,1.461539966352343,23.32500076293945,0.03309742136316163
6398,2013-01-07,23.90999984741211,23.93000030517578,23.770000457763672,23.864999771118164,2485800.0,-0.004579542391974001,2.7646583641871425,-0.5294183645992281,86.49065370460654,88.02013972690466,-0.5603144772002331,-1.615038606125573,-2.374070005296552,-2.1866272521619052,19.940100197491738,0.25,1.2163958142707436,1.3252497673034682,-0.699750995444127,3.3502505300510634,0.3127493859296706,2.337750148677266,-0.49579986572265256,69.72789777644559,-18.936062523868173,1.0125003813737967,1,-0.28999996185302734,-1.4674997329711914,-3.026249885559082,-2.1175003051757812,2.094999313354492,0,0.04830617708140705,5.235346916793825,24.020000457763672,-3.1739173701756425,23.989999771118164,1.186050637852396,23.915000915527344,0.04830617708140705
6399,2013-01-08,23.78000068664551,23.93000030517578,23.565000534057614,23.920000076293945,2685200.0,-0.005437020560276951,3.562501490117585,-3.1110922731317823,81.53593854600277,87.68793392403123,-0.35124458345806175,-1.3394920139139401,-2.234728297886953,-2.0347154225278246,21.271296428987416,0.3649997711181676,1.2802533110297603,1.0592505455017118,-0.8988270653656265,3.01732815636905,0.08021174006804088,2.0382893509353828,0.5749988555908168,27.215243356262565,-57.60867607199542,0.97903880543367,1,-0.16000080108642933,-1.3375005722045934,-2.7662510871887243,-1.9875011444091832,2.465000152587887,1,0.05130358612813768,2.7646583641871425,23.90999984741211,5.235346916793825,24.020000457763672,-3.1739173701756425,23.989999771118164,0.05130358612813768
6400,2013-01-09,23.774999618530273,23.94499969482422,23.72500038146973,23.795000076293945,3707400.0,-0.0002103056337607878,-2.6666878596180488,0.14286103542234696,78.07688075413574,86.46061316700897,-0.282695456720262,-1.1783173387290944,-2.2139637881277707,-2.008246974882322,22.681429087611864,0.21999931335448863,1.3055228807784118,0.9167494773864746,-0.9225621669654345,2.7560611217383837,-0.002906344789479931,1.8364052995624291,0.56419994354248,26.582195964625004,-54.12243057509434,0.9196558221759549,1,-0.1549997329711914,-1.3324995040893555,-2.742499828338623,-1.9825000762939453,2.604999542236328,2,0.047739232264685905,3.562501490117585,23.78000068664551,2.7646583641871425,23.90999984741211,5.235346916793825,24.020000457763672,0.047739232264685905
6401,2013-01-10,23.25,23.5,23.149999618530273,23.4950008392334,5209800.0,-0.022082003236756687,1.7451100655980492,12.249761586877742,66.33986194791319,83.90834114700561,0.3163291118491145,-0.5441778000774846,-1.668176525828379,-1.4699638935735067,24.238774991166725,0.625,1.2584221386765861,0.30474987030029155,-1.42753672078193,2.037036461382513,-0.5613934252408193,1.1708931658414024,1.0737155815124524,10.471244969492407,-67.59080160755582,0.8661432955411105,1,0.36999988555908203,-0.807499885559082,-2.2175002098083496,-1.4575004577636719,3.3400001525878906,3,0.09010749734858026,-2.6666878596180488,23.774999618530273,3.562501490117585,23.78000068664551,2.7646583641871425,23.90999984741211,0.09010749734858026
6402,2013-01-11,23.25,23.45000076293945,23.15999984741211,23.34499931335449,3876400.0,0.0,-1.1091004931369774,0.3877509711874422,63.21427622620323,81.33438252632816,0.3692709933152507,-0.4287246595577585,-1.6500229277337297,-1.4598986610706142,25.88028180249494,0.2900009155273402,1.195587962776031,0.21749982833862447,-1.3798781675490837,1.8148778242263326,-0.5811891696052314,1.0161888262824803,1.0267669429931665,12.578663128675243,-60.27544601953353,0.7986889979438543,1,0.36999988555908203,-0.807499885559082,-2.2175002098083496,-1.4575004577636719,2.8449993133544886,4,0.09118283179498499,1.7451100655980492,23.25,-2.6666878596180488,23.774999618530273,3.562501490117585,23.78000068664551,0.09118283179498499
6403,2013-01-14,23.23500061035156,23.45000076293945,23.17499923706055,23.32999992370605,2533800.0,-0.000645135038642608,-1.5581292194140646,1.0000000000000373,54.26695203163936,77.5349870328322,0.45483219463931235,-0.2912223125600626,-1.6402036139866816,-1.4423236548007061,27.589574512743788,0.27500152587889914,1.1368624732380574,0.11525039672851278,-1.3085788167763681,1.5390796102333937,-0.5966642100239277,0.8271650034809532,0.9966956396630913,10.69194763068891,-56.77331907579764,0.7119146067524409,1,0.5174989700317418,-0.7200012207031214,-2.2025008201599086,-1.4425010681152308,2.20999908447266,0,0.09748221778136501,-1.1091004931369774,23.25,1.7451100655980492,23.25,-2.6666878596180488,23.774999618530273,0.09748221778136501
6404,2013-01-15,23.520000457763672,23.65999984741211,23.09499931335449,23.09499931335449,4344400.0,0.012265971160988043,-1.6588188831493778,-4.473728592366572,56.995887034740406,73.99531220153862,0.2239529959213975,-0.44465250616060104,-1.9329814517527666,-1.7179549640401817,29.700273548452653,0.5650005340576207,1.069515997435964,0.30225019454956126,-0.925921181070521,1.5304215701696435,-0.3118354932604781,0.9163358823596006,0.6684279269916047,50.00011219692826,-12.79826599955642,0.6140856878100405,1,0.20499897003173828,-0.9125003814697266,-2.4875006675720215,-1.7275009155273438,2.215000152587887,1,0.1056547047039984,-1.5581292194140646,23.23500061035156,-1.1091004931369774,23.25,1.7451100655980492,23.25,0.1056547047039984
6405,2013-01-16,23.5,23.614999771118164,23.315000534057614,23.479999542236328,3714200.0,-0.0008503595822452192,1.3999938964844034,0.047059773901257554,61.28318976175865,70.88705525998007,0.19991838577679744,-0.31062611082430536,-1.9008418319953648,-1.6882878387114744,31.37435073061908,0.2999992370605504,1.0232266288517415,0.1997497558593757,-0.8503353179208375,1.249834829639589,-0.3252927810307291,0.7247922927494805,0.6228226404712309,71.6814697035681,11.460093025849687,0.5250425368901065,1,0.09999942779541016,-0.8524999618530273,-2.4875001907348633,-1.7075004577636719,1.9500007629394496,2,0.11680854635035742,-1.6588188831493778,23.520000457763672,-1.5581292194140646,23.23500061035156,-1.1091004931369774,23.25,0.11680854635035742
6406,2013-01-17,23.45499992370605,24.38500022888184,22.854999542236328,24.125,10386400.0,-0.0019148968635722685,1.571428571428562,-33.49923707800895,56.9086661514889,67.23470068427652,0.17997411871472124,-0.18534378513334815,-1.834142639528789,-1.634582975436654,32.65628622558185,1.5300006866455114,0.941699570547307,0.09774971008300426,-0.8454781394927906,1.0409775596587991,-0.3738642147048914,0.5693636348708999,-0.3600006103515625,39.21569360764203,-15.910492466150046,0.4716139247878967,1,0.1649999618530309,-0.7499999999999964,-2.4425001144409144,-1.662500381469723,1.9850006103515625,3,0.12470685340332244,1.3999938964844034,23.5,-1.6588188831493778,23.520000457763672,-1.5581292194140646,23.23500061035156,0.12470685340332244
6407,2013-01-18,24.29999923706055,24.309999465942386,23.239999771118164,23.32500076293945,7787200.0,0.03602640443841798,1.1507554642242273,-1.455221437457479,70.7903633663197,65.49022398002244,-0.6941251879900534,-0.915843503228114,-2.6470153195429305,-2.4661149967942677,33.730457635882466,1.0699996948242223,0.8268364020536012,0.8402490615844762,-0.039777496513540456,1.7202756196824929,0.4002357825354679,1.2802623406334845,-1.4449996948242223,94.44438211281776,40.254806562725186,0.44001327904900916,1,-0.6799993515014684,-1.4224987030029332,-3.314999103546146,-2.5074996948242223,1.8450012207031214,4,0.09423872376237785,1.571428571428562,23.45499992370605,1.3999938964844034,23.5,-1.6588188831493778,23.520000457763672,0.09423872376237785
6408,2013-01-22,23.93000030517578,24.21500015258789,23.809999465942386,24.170000076293945,4854600.0,-0.015226293971255522,1.4545501835100787,-0.24615399663523432,59.93431701218195,63.09004380959791,-0.35871338010530707,-0.45746143244120674,-2.2396613766438342,-2.0922479777773404,34.80386834097756,0.48999977111816406,0.6865849996560947,0.3992501258850112,-0.38169562216571506,1.1801958739357374,0.008777251859648061,0.7897229999103743,-1.0750007629394531,70.26145624132795,17.239335163461433,0.3904728740253635,1,-0.3100004196166992,-1.052499771118164,-2.945000171661377,-2.137500762939453,1.8850002288818324,1,0.0904721680137397,1.1507554642242273,24.29999923706055,1.571428571428562,23.45499992370605,1.3999938964844034,23.5,0.0904721680137397
6409,2013-01-23,23.809999465942386,23.98500061035156,23.65500068664551,23.899999618530273,3920800.0,-0.005014660998873488,1.5384400950732269,0.37500099341167886,47.96113599512911,59.74384994748605,-0.2615103128632903,-0.29177597964551083,-2.072613642312838,-1.9664828394940592,34.902088343438564,0.3299999237060476,0.5306236730269411,0.24074935913086293,-0.5138035133456285,0.9953022316073543,-0.136527077107381,0.6180257953691068,-0.9243999099731468,62.41826765449837,12.858451928553528,0.3772764362382449,1,-0.18999958038330433,-0.9324989318847692,-2.8299994468689,-2.0174999237060582,2.060001373291012,2,0.06866863778054766,1.4545501835100787,23.93000030517578,1.1507554642242273,24.29999923706055,1.571428571428562,23.45499992370605,0.06866863778054766
6410,2013-01-24,24.28000068664551,24.51000022888184,23.78000068664551,23.875,2864200.0,0.019739656919161686,-1.4537828056329651,-4.500000000000217,54.88216828844754,58.47077287421209,-0.7290066583376884,-0.7116280927626555,-2.494294570066291,-2.426251663368401,35.147787201322735,0.7299995422363281,0.3982747766808785,0.6557505607605023,-0.1386460807455201,1.4501472022665247,0.25855224000748933,1.0529488815135153,-1.364413117218021,86.10275245851953,38.13908944680328,0.3971983207530116,1,-0.5975008010864293,-1.2475004196167028,-3.300000667572025,-2.4875011444091832,1.619998931884762,3,0.05992586007241463,1.5384400950732269,23.809999465942386,1.4545501835100787,23.93000030517578,1.1507554642242273,24.29999923706055,0.05992586007241463
6411,2013-01-25,24.479999542236328,24.4950008392334,24.15500068664551,24.295000076293945,3059600.0,0.008237184923179264,2.1627618143590595,0.45678803034798054,57.32482760966647,57.8163896945969,-0.8226970450297912,-0.837200121349813,-2.633787391272527,-2.6126755108397077,35.40676393079036,0.3400001525878871,0.3021446371015166,0.7812494277954087,-0.04165840733795889,1.6041572629287764,0.3697955102287267,1.1927033453620908,-1.500635466430662,97.63774206047617,51.1688514439758,0.411453917566683,1,-0.7974996566772461,-1.3799991607666016,-3.419999599456787,-2.6875,1.3050003051757812,4,0.039624233612812754,-1.4537828056329651,24.28000068664551,1.5384400950732269,23.809999465942386,1.4545501835100787,23.93000030517578,0.039624233612812754
6412,2013-01-28,24.55500030517578,24.604999542236328,24.364999771118164,24.53499984741211,2571600.0,0.0030637567133140475,3.0000317894268367,0.10811089460064129,60.38648233260475,58.49633750581527,-0.7745706595505197,-0.8456914382479042,-2.6401991028662692,-2.6667412976933704,35.64931099919565,0.23999977111816406,0.2351060915023382,0.786500167846679,-0.07948918718578568,1.6524895228791436,0.35350549033044487,1.219494845362913,-1.5144107832470688,94.7369160745513,49.094695649696504,0.4329946775162328,1,-0.8250007629394531,-1.397500991821289,-3.223750114440918,-2.762500762939453,1.114999771118164,0,0.03604154827460082,2.1627618143590595,24.479999542236328,-1.4537828056329651,24.28000068664551,1.5384400950732269,23.809999465942386,0.03604154827460082
6413,2013-01-29,24.7549991607666,24.795000076293945,24.38500022888184,24.459999084472656,2921800.0,0.008144933948490474,1.186654730963467,14.74966622162884,65.35431036864989,59.42505120958299,-0.8228105911335106,-0.9639808609278013,-2.7486892043614475,-2.8445893327397123,35.59040495864275,0.4099998474121058,0.24297192865965656,0.9032490730285652,-0.007090416390273191,1.8135885624474035,0.448079328319146,1.3584188177379843,-1.6205450376194328,96.49114588213247,46.51380673462056,0.4551697447094199,1,-0.9299993515014648,-1.5024995803833008,-3.294999122619629,-2.9624996185302734,0.7950000762939489,1,0.056150326969109265,3.0000317894268367,24.55500030517578,2.1627618143590595,24.479999542236328,-1.4537828056329651,24.28000068664551,0.056150326969109265
6414,2013-01-30,24.70499992370605,24.8700008392334,24.524999618530273,24.790000915527344,3588400.0,-0.0020197632298769586,1.8163268483701955,-0.2881388808069173,64.4410101610821,59.77592014284115,-0.6560306823779491,-0.8488137433628999,-2.6179647168436517,-2.774740529829483,36.04179471541319,0.345001220703125,0.2723604371358448,0.7842498779296854,-0.16629135079998747,1.7347911066593582,0.3089792635648472,1.2595204922945236,-1.4377021243071404,84.8623034468756,30.606820936068345,0.4752706143648365,1,-0.8424997329711879,-1.4149999618530238,-3.20749998092651,-2.912500381469723,1.0650005340576207,2,0.044930200922058905,1.186654730963467,24.7549991607666,3.0000317894268367,24.55500030517578,2.1627618143590595,24.479999542236328,0.044930200922058905
6415,2013-01-31,24.84000015258789,25.0,24.399999618530273,24.684999465942386,6726400.0,0.005464490155788093,1.5263153667928862,-1.8235162122740882,78.09189517797643,62.12961225689532,-0.6492367249474746,-0.9601917217348799,-2.6698125367517385,-2.8798832393030267,35.65243896991913,0.6000003814697266,0.34856844676060206,0.8730001449584961,-0.16257419430218079,1.908574484219173,0.35521297532815765,1.3907873145888345,-1.4124320492055311,81.06509142866165,20.392506115161275,0.5177871696303388,1,-0.7200002670288086,-0.9125003814697266,-3.033750057220459,-3.0475006103515625,0.8199996948242188,3,0.04146540580991909,1.8163268483701955,24.70499992370605,1.186654730963467,24.7549991607666,3.0000317894268367,24.55500030517578,0.04146540580991909
6416,2013-02-01,25.32999992370605,25.375,24.8700008392334,24.95000076293945,3557600.0,0.01972623865169787,1.1489357384899133,2.451596628314829,81.32532093172871,63.30016309749632,-0.9446361728741444,-1.4173215762554996,-3.0768275673371726,-3.336394021388518,35.12474842613254,0.5349998474121094,0.4161574932837766,1.2959999084472607,0.09412179313642355,2.4978780237580978,0.6950608507918403,1.896938966102681,-1.7137399927295753,95.54454791126452,27.59918558200698,0.6009390576554189,2,-0.8149995803832972,-1.215000152587887,-3.3624997138977015,-3.537500381469723,0.10000038146973012,4,0.02250294893569138,1.5263153667928862,24.84000015258789,1.8163268483701955,24.70499992370605,1.186654730963467,24.7549991607666,0.02250294893569138
6417,2013-02-04,24.815000534057614,25.29999923706055,24.7549991607666,25.270000457763672,3199200.0,-0.020331598547162044,1.1165154977463394,-1.1973708646833636,70.6806392517596,64.49419890189384,-0.3899039225741241,-0.8850878946281355,-2.4740901694326,-2.7901611795763905,34.53577553619341,0.5750007629394496,0.4714847828378481,0.7412505149841273,-0.5102405398013659,1.9927415697696205,0.11550498759137895,1.3669960423768757,-0.952516993417845,43.43438430193858,-30.441460064828092,0.6257455273927472,2,-0.30000019073485973,-0.7000007629394496,-2.847500324249264,-3.0225009918212855,0.6949996948242259,0,0.039089232016062514,1.1489357384899133,25.32999992370605,1.5263153667928862,24.84000015258789,1.8163268483701955,24.70499992370605,0.039089232016062514
6418,2013-02-05,25.065000534057614,25.20499992370605,24.69499969482422,24.94499969482422,4891600.0,0.010074551465629966,1.5500035762821247,-0.26373815242861126,70.40952334399456,66.9884641628789,-0.5162634885816502,-1.1005471123795054,-2.6293815270294587,-3.0081149218295273,34.05276373957618,0.5100002288818324,0.5596281098487204,0.9335004806518512,-0.3906599462179585,2.257660907521661,0.27142026721694634,1.595580694086756,-0.9907646891074116,68.2051954200172,-8.331761810677605,0.6620802134349048,2,-0.48750019073485973,-0.9500007629394496,-3.0700001716613734,-3.2725009918212855,0.4099998474121165,1,0.024137224390411438,1.1165154977463394,24.815000534057614,1.1489357384899133,25.32999992370605,1.5263153667928862,24.84000015258789,0.024137224390411438
6419,2013-02-06,25.0,25.1200008392334,24.86000061035156,24.8799991607666,2657000.0,-0.0025932787820727166,-2.250044704059029,1.0000000000000295,69.58225557289707,68.62180719448439,-0.2958180743407759,-0.9902306008761812,-2.474438973598062,-2.9133561560971657,34.14256319423593,0.2600002288818395,0.5327608958197594,0.8074999809265151,-0.5601699090373415,2.1751698708903717,0.12366503594458678,1.4913349259084434,-0.7436571733428252,61.5384765865711,-14.967723985580328,0.6838349449819278,2,-0.2349996566772461,-0.8850002288818359,-2.8162498474121094,-3.239999771118164,0.39999961853027344,2,0.021999969482422,1.5500035762821247,25.065000534057614,1.1165154977463394,24.815000534057614,1.1489357384899133,25.32999992370605,0.021999969482422
6420,2013-02-07,24.90999984741211,25.114999771118164,24.774999618530273,25.0049991607666,2293400.0,-0.0036000061035156294,1.158727467590266,-0.7916554080902806,68.774201804968,69.89395988285122,-0.11963553461740872,-0.8546580151251817,-2.2944941374015926,-2.795016555221995,34.111384243474966,0.3400001525878906,0.5729794195266642,0.6607498168945298,-0.7280067303598798,2.0495063641489395,-0.033628456732675005,1.3551280905217347,-0.4970450164869398,31.61765530859765,-47.5563897640115,0.6943782736272052,2,-0.039999961853027344,-0.7950000762939453,-2.6924996376037598,-3.1499996185302734,0.3250007629394496,3,0.03452431214851681,-2.250044704059029,25.0,1.5500035762821247,25.065000534057614,1.1165154977463394,24.815000534057614,0.03452431214851681
6421,2013-02-08,25.34499931335449,25.45000076293945,24.940000534057614,25.024999618530273,2836000.0,0.017462844986230408,-1.081642662514567,-3.3684421868411696,65.07937381685143,70.41539226998975,-0.4682753787366103,-1.1854358774688727,-2.6271592743576946,-3.200376232692321,35.76444827439945,0.5400009155273402,0.6860615220908137,0.9909993171691873,-0.39644644750055136,2.378445081838926,0.2972764348343162,1.6847221995040584,-0.7973581587588434,86.09254290896774,8.484504569434847,0.69372288233487,2,-0.4274988174438441,-1.192499160766598,-2.832499504089352,-3.2949991226196254,0.01000022888183949,4,0.012428508289272111,1.158727467590266,24.90999984741211,-2.250044704059029,25.0,1.5500035762821247,25.065000534057614,0.012428508289272111
6422,2013-02-11,25.3700008392334,25.5,25.2450008392334,25.35000038146973,2005600.0,0.0009864480787631358,-1.2173884198829052,0.06250149011753006,73.07692542819053,71.27346060993871,-0.40846593177834833,-1.0998591474945911,-2.550166294423022,-3.206388841948531,37.528989350495145,0.25499916076660156,0.7499326850219035,0.9100008010864258,-0.44588297406035693,2.2658845762332085,0.2320589135130362,1.5879426886598154,-0.6779821473027461,83.85104205169031,5.094206586490714,0.6779418875733908,2,-0.4200010299682617,-1.1925010681152344,-2.730001449584961,-3.1925010681152344,0.3649997711181605,0,0.002364976900181892,-1.081642662514567,25.34499931335449,1.158727467590266,24.90999984741211,-2.250044704059029,25.0,0.002364976900181892
6423,2013-02-12,25.5,25.70499992370605,25.375,25.38500022888184,2842000.0,0.005124129147270784,-3.8888794698992113,5.749856952127489,76.99682088163404,72.66855069000003,-0.4712278805247969,-1.108292532534957,-2.5935778203753443,-3.3142149770069267,39.477490633335435,0.3349990844726527,0.7983293720025841,0.9267499923706062,-0.3756335768394692,2.2291335615806815,0.2755582077655667,1.5779417769756456,-0.662544672616864,77.95700468428292,-2.748135513310231,0.6511917846050383,2,-0.44750022888183594,-1.2200002670288086,-2.8600006103515625,-3.322500228881836,-0.25499916076660156,1,0.00039216583850354425,-1.2173884198829052,25.3700008392334,-1.081642662514567,25.34499931335449,1.158727467590266,24.90999984741211,0.00039216583850354425
6424,2013-02-13,26.0049991607666,26.040000915527344,25.604999542236328,25.67499923706055,2649400.0,0.019803888657513813,1.1749881983816286,2.869570265204974,77.25118569095497,72.57513852477543,-0.8632047152595277,-1.4941838986752956,-2.9980495777244727,-3.788610303784907,41.29769343705764,0.5400009155273438,0.848671205749941,1.3074992179870613,-0.04498575902263369,2.659984194996756,0.6312567294822138,1.9837417064919087,-0.9940349141188811,97.23306570168495,16.499731420858154,0.6762424885048481,2,-0.6374988555908203,-1.5574989318847656,-2.9737491607666016,-3.8274993896484375,-0.25,2,-0.020380649736627343,-3.8888794698992113,25.5,-1.2173884198829052,25.3700008392334,-1.081642662514567,25.34499931335449,-0.020380649736627343
6425,2013-02-14,26.2450008392334,26.354999542236328,25.915000915527344,26.01000022888184,3467000.0,0.009229059265992268,-1.0705854897631293,0.7121232263098545,77.53512229348414,72.15400534274826,-0.9867112982124091,-1.600026969767729,-3.137175644289705,-3.999495295970412,43.32338048846046,0.4399986267089844,0.876194272813418,1.4102508544921868,0.013052485339464681,2.807449223644909,0.7116516699158275,2.108850039068546,-1.028229258809752,92.22623462156966,13.068103662945049,0.6985991845763609,2,-0.720001220703125,-1.6400012969970703,-3.2137508392333984,-4.067501068115234,-1.060001373291012,3,-0.032196654360168275,1.1749881983816286,26.0049991607666,-3.8888794698992113,25.5,-1.2173884198829052,25.3700008392334,-0.032196654360168275
6426,2013-02-15,26.3799991607666,26.67499923706055,26.274999618530273,26.28000068664551,4827000.0,0.005143772803062552,-6.272679983354205,0.4255243166028093,77.9479366444308,72.96148283082283,-1.0695819155566255,-1.58596950227966,-3.169584083085887,-4.105813192383376,44.40848654541006,0.429998397827152,0.920593639426702,1.3989992141723633,-0.0024345893126600515,2.8004330176573866,0.6982823124298498,2.0997161159148767,-0.9355819879804201,79.37060092219723,2.09290066200937,0.700716901742512,2,-0.6949996948242188,-1.614999771118164,-3.3487491607666016,-4.2024993896484375,-1.1399993896484375,4,-0.04340404044128743,-1.0705854897631293,26.2450008392334,1.1749881983816286,26.0049991607666,-3.8888794698992113,25.5,-0.04340404044128743
6427,2013-02-19,26.59000015258789,26.625,26.295000076293945,26.46500015258789,2955600.0,0.007960614044810521,2.3846198990570837,1.2500190737774153,78.01528558108329,73.8065675238327,-1.11899508845692,-1.7029226235275452,-3.261317720509801,-4.283465875489199,45.55223308202112,0.3299999237060547,0.9264185567835632,1.4945001602172852,-0.040494702672209115,3.0294950231067794,0.7270027287725398,2.2619975916620305,-0.8994665669468347,93.46160504948814,17.845339883559134,0.7674974314447471,2,-0.8650007247924805,-1.8250007629394531,-3.5587501525878906,-4.412500381469727,-1.3199996948242188,1,-0.04644605503063015,-6.272679983354205,26.3799991607666,-1.0705854897631293,26.2450008392334,1.1749881983816286,26.0049991607666,-0.04644605503063015
6428,2013-02-20,26.09499931335449,26.690000534057614,26.07999992370605,26.60000038146973,2977600.0,-0.0186160525157133,-1.280376763852316,-4.040008544921932,68.6827813645947,73.70662594513243,-0.516879389964533,-1.0934720598043945,-2.655231579328145,-3.7577885288006776,46.485553355765845,0.6100006103515625,0.8562831708300109,0.8912493705749469,-0.6024737894824845,2.3849725306323784,0.14438779054623296,1.6381109506036609,-0.20757259742953238,45.16122794465336,-28.07572277516944,0.7468615800287148,2,-0.3624992370605433,-1.322499275207516,-3.0637493133544886,-3.9174995422363246,-0.4299983978271449,2,-0.01379569697166827,2.3846198990570837,26.59000015258789,-6.272679983354205,26.3799991607666,-1.0705854897631293,26.2450008392334,-0.01379569697166827
6429,2013-02-21,25.44499969482422,26.07500076293945,25.415000915527344,26.024999618530273,3821600.0,-0.024908972432799548,-1.0625076368751436,1.148512271213055,57.142850708894066,72.4142536011242,0.22672414796808482,-0.33170875493765095,-1.9052122085575043,-3.078664644132953,47.22751845123189,0.6799983978271449,0.8416975205616026,0.15949974060058736,-1.1845116893705843,1.503511170571759,-0.5125059743849967,0.8315054555861714,1.2450008392333949,2.3528461390016324,-67.00665262281055,0.6720057149855857,2,0.3700008392333949,-0.6724996566772461,-2.3112502098083496,-3.2674999237060547,-0.5550003051757777,3,-0.00786004550951136,-1.280376763852316,26.09499931335449,2.3846198990570837,26.59000015258789,-6.272679983354205,26.3799991607666,-0.00786004550951136
6430,2013-02-22,25.73500061035156,25.84499931335449,25.54999923706055,25.614999771118164,2410200.0,0.01139716718433803,-1.3599826051131914,-0.20689802589389925,55.01859368670242,71.29638914221877,0.07381936682977042,-0.5345208646520696,-2.0886330229281675,-3.331890946557156,47.291659912663974,0.3999996185302699,0.8210468665503683,0.3767506599426227,-0.8935922496151498,1.6470935695003952,-0.2584207948362618,1.0119221147215072,0.9549999237060547,25.098022789456863,-39.25767235670496,0.635171454778886,2,0.23250007629394887,-0.9625005722045863,-2.568750858306881,-3.557500839233395,-0.8550014495849574,4,0.000777095393073246,-1.0625076368751436,25.44499969482422,-1.280376763852316,26.09499931335449,2.3846198990570837,26.59000015258789,0.000777095393073246
6431,2013-02-25,25.45000076293945,26.045000076293945,25.440000534057614,25.94499969482422,2666600.0,-0.011074406087150934,-1.349515569909021,-4.124962250655798,58.34428199268442,69.65942876049587,0.4193825788759078,-0.18248082488126371,-1.7138027580914397,-3.013476119049436,47.46189902418218,0.6049995422363317,0.804398106008982,0.043250751495357065,-1.1581048053292982,1.2446063083200123,-0.5574270269169723,0.6439285299076865,1.2144997787475589,2.745086892845599,-61.60262243105861,0.600677778412328,2,0.582499504089359,-0.6775007247924769,-2.326251029968258,-3.2725009918212855,-1.19000053405761,0,-0.010412624324277475,-1.3599826051131914,25.73500061035156,-1.0625076368751436,25.44499969482422,-1.280376763852316,26.09499931335449,-0.010412624324277475
6432,2013-02-26,25.440000534057614,25.770000457763672,25.31999969482422,25.45499992370605,2192600.0,-0.0003929362900608746,-2.529402964979828,0.030301862655188937,55.2594634388536,67.24416682240916,0.4921067625126163,-0.10833339797790487,-1.612074982668645,-2.970977373773625,47.381986970285666,0.4500007629394531,0.8011778014781044,-0.01099948883057067,-1.143479658607827,1.1214806809466857,-0.5772395737192006,0.5552405960580593,1.1995100151062026,8.75917997981251,-52.82443503754177,0.5662400848886282,2,0.5649995803833043,-0.475000381469723,-2.2775006294250453,-3.2475004196166957,-0.7650012969970632,1,-0.007861665044845423,-1.349515569909021,25.45000076293945,-1.3599826051131914,25.73500061035156,-1.0625076368751436,25.44499969482422,-0.007861665044845423
6433,2013-02-27,26.145000457763672,26.315000534057614,25.364999771118164,25.47500038146973,2129600.0,0.027712260570208924,-1.1348300640568094,-44.66848931841278,63.614743866550064,65.7290066196975,-0.12491416370418307,-0.7418959548675588,-2.2147804266819904,-3.651902838704462,47.32411599519924,0.9500007629394496,0.812427359161763,0.6245003700256362,-0.49870398071283617,1.7477047207641085,0.06289819465640178,1.1861025453948706,0.4417296572265599,82.91457960729767,20.444330600304134,0.5616021753692357,2,-0.1400003433227539,-0.9724998474121094,-2.8962502479553223,-3.952500343322754,-1.5500011444091832,2,-0.03346720155593541,-2.529402964979828,25.440000534057614,-1.349515569909021,25.45000076293945,-1.3599826051131914,25.73500061035156,-0.03346720155593541
6434,2013-02-28,25.815000534057614,26.13500022888184,25.684999465942386,26.13500022888184,2693600.0,-0.012621913097273119,1.81250745058764,-0.4776114304259212,60.17998155729699,63.800657649010034,0.19590127814152325,-0.3420087417743467,-1.7864682052933993,-3.2971079148030533,47.171136930948585,0.4600009918212855,0.7930383369868679,0.23900041580199982,-0.8225404693770493,1.300541300981049,-0.2917700267875247,0.7697708583915244,0.7210603641259787,49.748786103011895,-15.93738373633721,0.5307704425895251,2,0.18999958038330433,-0.6424999237060511,-2.566250324249264,-3.6225004196166957,-0.6700000762939418,3,-0.00581056034968408,-1.1348300640568094,26.145000457763672,-2.529402964979828,25.440000534057614,-1.349515569909021,25.45000076293945,-0.00581056034968408
6435,2013-03-01,25.8700008392334,26.06999969482422,25.420000076293945,25.78499984741211,3450600.0,0.002130556034783959,1.680417966092363,-0.2656283527644602,56.45757946577381,61.41284018471482,0.09176305703632082,-0.3329584373698964,-1.7498391444613794,-3.3270610222365065,46.59406447569792,0.6499996185302734,0.7517943939644525,0.2425006866455064,-0.7673792849149521,1.252380658205965,-0.26243929913472286,0.7474406724257356,0.6174176108158207,55.27645030258787,-7.505065366046303,0.5049399857802291,3,0.13499927520751953,-0.6350002288818359,-2.621250629425049,-3.6775007247924805,-0.4300003051757848,4,-0.03788177107821067,1.81250745058764,25.815000534057614,-1.1348300640568094,26.145000457763672,-2.529402964979828,25.440000534057614,-0.03788177107821067
6436,2013-03-04,25.899999618530273,25.90999984741211,25.440000534057614,25.76499938964844,2931600.0,0.0011595971520566017,5.064480403617839,1.5882194547290056,56.51104200291303,59.023479787140346,-0.015068639496398362,-0.3352533704792222,-1.7009614085110982,-3.33286124893403,45.566047103014704,0.46999931335449574,0.6701442488440712,0.24399948120117188,-0.7626968338186906,1.2506957962210343,-0.2593486763087576,0.7473476387111013,0.5407220813099443,58.29140045277947,-1.7495745387065398,0.5033481575099309,3,0.10500049591064453,-0.47749900817871094,-2.542499542236328,-3.6449995040893555,-1.340000152587887,0,-0.03938225763655645,1.680417966092363,25.8700008392334,1.81250745058764,25.815000534057614,-1.1348300640568094,26.145000457763672,-0.03938225763655645
6437,2013-03-05,25.78499984741211,26.17499923706055,25.729999542236328,25.979999542236328,3937400.0,-0.0044401456684148854,-1.9180278660229866,-1.44443973494967,53.514177878708615,57.33807939981967,-0.02935352426504423,-0.1516319177112173,-1.5046996845686955,-3.191531233430851,45.00398348162009,0.4449996948242223,0.5600768692800173,0.08049974441528462,-0.8458562909026739,1.0068557797332431,-0.38267827324369463,0.5436777620742639,0.6108929722274681,44.21049884153777,-13.003894995866332,0.4631780176589794,3,0.032500267028808594,-0.25749969482421875,-2.393749713897705,-3.5299997329711914,-1.385000228881836,1,-0.05914289810179407,5.064480403617839,25.899999618530273,1.680417966092363,25.8700008392334,1.81250745058764,25.815000534057614,-0.05914289810179407
6438,2013-03-06,25.670000076293945,25.979999542236328,25.645000457763672,25.78000068664551,3568600.0,-0.00445994848938136,-3.1874925494122976,0.564106576939648,45.42975442307012,56.03662425695034,0.021255451686204907,0.011612223006792988,-1.3164806894466494,-3.0488462300401196,44.527696178814395,0.33499908447265625,0.42538697313722196,-0.06475000381469798,-0.9413550550953786,0.8118550474659827,-0.5030525294550365,0.3735525218256406,0.6828570183530189,33.11261958836576,-18.253171800997947,0.43830252564033984,3,0.14750003814697266,-0.13249969482421875,-2.226250648498535,-3.3675003051757812,-0.9249992370605469,2,-0.038761232422132696,-1.9180278660229866,25.78499984741211,5.064480403617839,25.899999618530273,1.680417966092363,25.8700008392334,-0.038761232422132696
6439,2013-03-07,25.54999923706055,25.75,25.53499984741211,25.71500015258789,2368600.0,-0.0046747502484121295,-1.2051332211745374,1.4999999999999192,40.19743882630005,54.389829272461185,0.17625152926252952,0.18438376353118358,-1.140231544977805,-2.8921562714315243,43.915477825743125,0.21500015258789062,0.26048699450187485,-0.21225080490112092,-1.0239058017952587,0.5994041919930169,-0.618078303348188,0.1935766935459462,0.7615435615935056,17.218451029085593,-27.781686035168626,0.4058274984470685,3,0.26750087738036754,-0.004999160766605115,-2.0112495422363317,-3.1524991989135778,-1.514999389648441,3,-0.03737768893240612,-3.1874925494122976,25.670000076293945,-1.9180278660229866,25.78499984741211,5.064480403617839,25.899999618530273,-0.03737768893240612
6440,2013-03-08,25.770000457763672,25.834999084472656,25.489999771118164,25.68000030517578,2390200.0,0.008610615548825917,2.1363943749891625,-0.5454524437046402,41.59782089538122,52.52911137276084,-0.04275947090972565,0.033850652459008757,-1.3047815981120614,-3.0701441643104097,43.62220541307784,0.3449993133544922,0.15583385952438888,-0.03524961471557475,-0.7410112911691904,0.6705120617380409,-0.3881304529423808,0.3176312235112313,0.5018806167371892,44.89802803158683,4.070145294210157,0.35288083822680727,3,0.047499656677246094,-0.22500038146972656,-2.1937503814697266,-3.3350000381469727,-1.1450004577636719,4,-0.024253006942097532,-1.2051332211745374,25.54999923706055,-3.1874925494122976,25.670000076293945,-1.9180278660229866,25.78499984741211,-0.024253006942097532
6441,2013-03-11,25.65999984741211,25.84499931335449,25.57500076293945,25.69499969482422,1798400.0,-0.00426855290638628,-1.6341576880849122,-0.38888653414148266,36.82720082475207,50.48108219341622,0.11193311669043027,0.17777492236967873,-1.1333395317157837,-2.946844704748628,42.86659702607232,0.26999855041503906,0.1430672781437181,-0.16100025177001953,-0.8369445711133956,0.5149440675733565,-0.4989724114417058,0.17697190790166673,0.5738059719016846,24.817548734883772,-8.966179071693595,0.33797215967168764,3,0.18000030517578125,0.032500267028808594,-1.6362500190734863,-3.1599998474121094,-1.7000007629394531,0,-0.00857362878654433,2.1363943749891625,25.770000457763672,-1.2051332211745374,25.54999923706055,-3.1874925494122976,25.670000076293945,-0.00857362878654433
6442,2013-03-12,25.43000030517578,25.709999084472656,24.864999771118164,25.60000038146973,2299200.0,-0.008963349322058667,3.3333577866787953,4.857166212534161,39.8162520059283,47.836805320013795,0.3803643206901306,0.43479195698501627,-0.8487848075319349,-2.700198101926574,41.350458619712846,0.8449993133544922,0.1150573230043932,-0.3939997673034661,-1.0620021220413243,0.2740025874343921,-0.7280009446723952,-0.059998589934536994,0.7672532691584308,50.67270403930336,17.57103636749627,0.33400117736892926,3,0.08999919891357422,0.2624998092651367,-1.1150002479553223,-2.6725006103515625,-1.8000011444091797,1,-0.034211593739396196,-1.6341576880849122,25.65999984741211,2.1363943749891625,25.770000457763672,-1.2051332211745374,25.54999923706055,-0.034211593739396196
6443,2013-03-13,25.51000022888184,25.625,25.290000915527344,25.43000030517578,1683200.0,0.0031458876423913207,1.1612881393474395,-0.470587575312199,51.20594611159441,46.839690270491296,0.22441688355276668,0.37479560427785685,-0.8699184888782803,-2.764752983594807,39.49852481487165,0.33499908447265625,0.09546909643647439,-0.31449985504150035,-0.981495285906707,0.3524955758237063,-0.6479975704741037,0.01899786039110296,0.6073181172594104,65.81640398441483,27.63447719867402,0.3334977154326029,3,0.009999275207515979,0.18249988555907848,-1.1950001716613805,-2.7525005340576207,-1.4400005340576207,2,-0.043512371634354174,3.3333577866787953,25.43000030517578,-1.6341576880849122,25.65999984741211,2.1363943749891625,25.770000457763672,-0.043512371634354174
6444,2013-03-14,25.47500038146973,25.59000015258789,25.354999542236328,25.59000015258789,1722000.0,-0.0013720049822847358,3.0869752707611164,-1.4374985098823512,44.67212762348337,45.53019562134791,0.23033832007346433,0.3879434765591938,-0.7828213371287625,-2.709325155057929,37.17362447592328,0.2350006103515625,0.09290394055770435,-0.3229997634887667,-1.001809710962263,0.35581018398472963,-0.6624047372255149,0.016405210247981472,0.5671788501701336,62.24498931495071,21.482383787776094,0.33940497373674755,3,0.044999122619625354,0.2574996948242152,-1.1287503242492711,-2.7175006866455114,-1.1700000762939489,3,-0.028655526253390184,1.1612881393474395,25.51000022888184,3.3333577866787953,25.43000030517578,-1.6341576880849122,25.65999984741211,-0.028655526253390184
6445,2013-03-15,25.399999618530273,25.61000061035156,25.34000015258789,25.34000015258789,3902400.0,-0.0029440927111432647,-8.000095368280391,-0.5217355248536476,48.87889883617605,44.68217971393268,0.2588824617984109,0.4178145739964023,-0.6745410300789523,-2.61827661019473,34.43178549112078,0.2700004577636683,-0.015194931082788798,-0.355750465393065,-1.0224962834413205,0.3109953526551905,-0.6891233744171927,-0.022377556368937235,0.57154884547829,54.59184666466869,8.647662221619939,0.3333729090241275,3,0.11999988555908203,0.3325004577636719,-0.9599995613098145,-2.6424999237060547,-0.8249988555908239,4,-0.0537401492763151,3.0869752707611164,25.47500038146973,1.1612881393474395,25.51000022888184,3.3333577866787953,25.43000030517578,-0.0537401492763151
6446,2013-03-18,25.23500061035156,25.459999084472656,25.07999992370605,25.25,1852400.0,-0.00649602404160432,-1.3384508844207836,-0.24999205264335006,45.70230809155595,43.81419418202683,0.3571940644287963,0.519257536827304,-0.47991143576272677,-2.432437883334959,31.102355992755303,0.3799991607666051,-0.09424476178013919,-0.46349954605102894,-1.1005246142541125,0.17352552215205463,-0.782012080152569,-0.14498701194948893,0.6701549320835802,43.7871171474163,-6.577310998571697,0.31851253410154146,3,0.18749904632568715,0.5424995422363317,-0.7425007820129359,-2.47750091552734,-0.4899997711181605,0,-0.02417279950852602,-8.000095368280391,25.399999618530273,3.0869752707611164,25.47500038146973,1.1612881393474395,25.51000022888184,-0.02417279950852602
6447,2013-03-19,25.354999542236328,25.584999084472656,24.96999931335449,25.34000015258789,1926400.0,0.004755257736571927,1.5894810388859593,-0.9999999999997632,28.055520822957874,41.88372378201436,0.18973808127455882,0.3183115026117065,-0.5692416247079635,-2.522863809989474,27.635297316537333,0.6149997711181676,-0.1559651991614004,-0.2817505836486802,-0.7790090797146796,0.21550791241731915,-0.5303798316816817,-0.03312133561567876,0.48774665391979255,58.77859927957647,12.013881126228185,0.24862924803300054,3,0.0,0.4225006103515625,-0.8199992179870605,-2.559999465942383,-0.6849994659423828,1,-0.05501875302501513,-1.3384508844207836,25.23500061035156,-8.000095368280391,25.399999618530273,3.0869752707611164,25.47500038146973,-0.05501875302501513
6448,2013-03-20,25.73500061035156,25.770000457763672,25.46500015258789,25.524999618530273,1868800.0,0.014987224412377653,1.1785682658837473,14.000635808748491,47.83784034567337,42.732657284166955,-0.20123503468512638,-0.09490862630372021,-0.9099797902318123,-2.8758914673847293,24.90914416994637,0.41500091552734375,-0.2155464464422039,0.11625041961669424,-0.3351088008776344,0.5676096401110229,-0.1094291906304683,0.3419300298638568,0.0490808003022849,95.62502533193737,47.203810145846425,0.2256796102471639,3,-0.3800010681152308,0.04249954223633168,-1.1712508201599086,-2.91500091552734,-1.0,2,-0.0817952749042582,1.5894810388859593,25.354999542236328,-1.3384508844207836,25.23500061035156,-8.000095368280391,25.399999618530273,-0.0817952749042582
6449,2013-03-21,25.2450008392334,25.709999084472656,25.209999084472656,25.524999618530273,2259000.0,-0.019040208257118274,-1.8571241730335364,-1.3333212232405018,36.323850290234205,42.14666055026173,0.26926725348988967,0.39983946305609663,-0.38141053798839764,-2.3591785270444383,23.829611253900453,0.5250015258789027,-0.267435902600635,-0.3637494087219224,-0.8395188816373604,0.11202006419351562,-0.6016341451796414,-0.1258646722642034,0.5249996185302734,34.37514156082913,-12.634524380527374,0.23788473645771832,3,0.10999870300292969,0.5324993133544922,-0.5787510871887207,-2.3225011825561523,-0.2850017547607422,3,-0.04654391385810941,1.1785682658837473,25.73500061035156,1.5894810388859593,25.354999542236328,-1.3384508844207836,25.23500061035156,-0.04654391385810941
6450,2013-03-22,25.7549991607666,25.78499984741211,25.2549991607666,25.2549991607666,2094600.0,0.020201953043337273,-1.1200027465820312,-1.7857220708446866,47.37792966055395,43.31896375423972,-0.2716496448809558,-0.11445180109252817,-0.8459567101538212,-2.836113277497578,22.75385352053845,0.5399990081787109,-0.2623887633095663,0.14524898529052876,-0.331720262828636,0.6222182334096935,-0.09323563876905538,0.3837336093501129,-0.8899993896484375,96.31893656607264,48.640468537441876,0.23848462405958273,3,-0.42999935150146484,0.022500991821289062,-0.847498893737793,-2.469998359680176,-1.2299995422363281,4,-0.056299705021914725,-1.8571241730335364,25.2450008392334,1.1785682658837473,25.73500061035156,1.5894810388859593,25.354999542236328,-0.056299705021914725
6451,2013-03-25,25.184999465942386,25.85000038146973,25.13999938964844,25.78499984741211,2391400.0,-0.022131613799177052,-1.0579722964736404,-1.200000762939446,40.68322190347515,43.41529374285602,0.2501962782026901,0.45816719435626396,-0.2192662910785259,-2.2306798534493204,21.299234956771823,0.7100009918212891,-0.23999132938966028,-0.4115006446838336,-0.9207840232332849,0.09778273386561764,-0.6661423339585575,-0.15685895540910977,-0.3015996932983427,24.431805866824487,-22.706920103414074,0.25464168927472525,3,0.225000381469723,0.5925006866455043,-0.11999988555908558,-1.7424993515014684,-1.2299995422363352,0,-0.02422071534398229,-1.1200027465820312,25.7549991607666,-1.8571241730335364,25.2450008392334,1.1785682658837473,25.73500061035156,-0.02422071534398229
6452,2013-03-26,25.239999771118164,25.309999465942386,25.03000068664551,25.2450008392334,1767000.0,0.002183851750727772,3.1481816383619847,0.00833510822607158,43.196197374377526,42.52532166094304,0.18484891846170015,0.4083514723440551,-0.21576792372511733,-2.2510837737119047,20.196980805324998,0.279998779296875,-0.23934829495362564,-0.34650030136108256,-0.8761686718407766,0.1831680691186115,-0.6113344866009278,-0.08166611612123731,-0.31793597412109165,25.60965397891638,-22.34064565363342,0.26483418523984625,3,0.1700000762939453,0.5375003814697266,-0.015000343322753906,-1.6374998092651367,-1.264999389648434,1,-0.01961168527628865,-1.0579722964736404,25.184999465942386,-1.1200027465820312,25.7549991607666,-1.8571241730335364,25.2450008392334,-0.01961168527628865
6453,2013-03-27,25.270000457763672,25.35000038146973,24.899999618530273,25.11000061035156,1839600.0,0.0011886167558463612,1.8125074505876622,-31.99313501144236,45.43975884152472,42.610614018503206,0.13100015299690781,0.32615923719980344,-0.18523166219783604,-2.2576184048404464,18.386716871573327,0.4500007629394567,-0.2116398175208296,-0.27274961471557546,-0.7501491149718866,0.2046498855407357,-0.511449364843731,-0.034049864587419876,0.5799999237060582,38.94742548296022,-12.357763535288065,0.23869975012815556,3,0.10499954223632812,0.5074996948242188,-0.025001049041748047,-1.6675004959106445,-1.3400001525878906,2,-0.02374358411558275,3.1481816383619847,25.239999771118164,-1.0579722964736404,25.184999465942386,-1.1200027465820312,25.7549991607666,-0.02374358411558275
6454,2013-03-28,25.665000915527344,25.70499992370605,25.229999542236328,25.30500030517578,2890400.0,0.01563120105295912,1.159099381843737,2.250005960470112,48.38213286906473,42.55541779993528,-0.261739071193027,-0.08501369887014576,-0.5230448938208241,-2.6294917583075303,16.31980948030071,0.475000381469723,-0.17296459398501085,0.1297508239746108,-0.3341624628484219,0.5936641107976435,-0.10220581943690377,0.36170746738612536,0.16599945068359645,80.52638764520904,27.23711766106937,0.23195664341151573,3,-0.29000091552734375,-0.07500076293945312,-0.41250085830688477,-2.0550003051757812,-1.7350006103515625,3,-0.036236129826636154,1.8125074505876622,25.270000457763672,3.1481816383619847,25.239999771118164,-1.0579722964736404,25.184999465942386,-0.036236129826636154
6455,2013-04-01,24.88999938964844,25.770000457763672,24.770000457763672,25.770000457763672,3108000.0,-0.030196824400268274,1.2727245141685488,-2.4444432670707315,40.153446447404534,41.93887761725178,0.4842333450850269,0.6459208397115823,0.30196212265621014,-1.8255756125168041,15.080582840472562,1.0,-0.20467624641051785,-0.5962506294250467,-1.1150638636854495,-0.07743739516464387,-0.8556572465552463,-0.33684401229484706,0.9223809616088872,11.111012996462867,-43.88862447799659,0.2594066171302008,4,0.42000102996825817,0.6525011062622035,0.40375089645385387,-1.207499504089359,-0.5699996948242223,0,0.002812362255554257,1.159099381843737,25.665000915527344,1.8125074505876622,25.270000457763672,3.1481816383619847,25.239999771118164,0.002812362255554257
6456,2013-04-02,24.8799991607666,25.07999992370605,24.774999618530273,24.97500038146973,1996400.0,-0.00040177698381138605,1.0000000000000233,0.10795580158396889,42.547411045976396,43.54908764203162,0.490122533885998,0.6066925550435798,0.36433335240261044,-1.7815553824009456,13.774386853175233,0.3050003051757777,-0.2166734821396865,-0.5552508354187005,-1.1025649264531268,-0.007936744384274164,-0.8289078809359154,-0.28159378990148554,0.8906859947509815,10.999870300292969,-42.706900603853214,0.2736570455172134,4,0.43000125885009766,0.662501335144043,0.49000120162963867,-1.1049985885620153,-0.6599998474121129,1,-0.01426847082841265,1.2727245141685488,24.88999938964844,1.159099381843737,25.665000915527344,1.8125074505876622,25.270000457763672,-0.01426847082841265
6457,2013-04-03,24.26000022888184,24.92499923706055,24.229999542236328,24.86000061035156,3449800.0,-0.024919572057801376,-1.1060540818597286,6.315712335367501,35.22458468944481,42.14761479133955,1.0487483431053626,1.166385627949225,1.003337598790079,-1.1307165127098138,12.362685601501,0.6949996948242223,-0.2544183062938288,-1.0989997863769503,-1.833915643780582,-0.36408392897331865,-1.4664577150787643,-0.7315418576751362,1.5100002288818324,1.9480953772834744,-48.152067435289766,0.36745792870181576,4,0.7799997329711879,1.0124998092651332,1.1424999237060511,-0.44499969482422586,0.10000038146971946,2,-0.01257214766274739,1.0000000000000233,24.8799991607666,1.2727245141685488,24.88999938964844,1.159099381843737,25.665000915527344,-0.01257214766274739
6458,2013-04-04,24.67499923706055,24.709999084472656,24.229999542236328,24.34000015258789,1854400.0,0.01710630685339609,1.3703752543139176,-0.5583314524768621,41.323195558731236,42.703097598950336,0.5225247124470904,0.7093925257088252,0.6244860746344507,-1.5077583311475884,11.118770518618696,0.4799995422363281,-0.2632022026440133,-0.6342507362365701,-1.413874930597835,0.14537345812469482,-1.0240628334172008,-0.24443863905593943,1.0026011657714804,28.896066900833024,-18.85539815158179,0.38981209718063164,4,0.3650007247924769,0.5975008010864222,0.8100008964538539,-0.8174991607666051,0.7150001525878906,3,-0.02836874882409146,-1.1060540818597286,24.26000022888184,1.0000000000000233,24.8799991607666,1.2727245141685488,24.88999938964844,-0.02836874882409146
6459,2013-04-05,24.59499931335449,24.625,24.165000915527344,24.295000076293945,1818600.0,-0.0032421449312917128,1.5555461365659307,0.8955225580176983,41.27843252652926,42.025375695169814,0.5594586267358572,0.7527729122482221,0.7443177366629783,-1.3847715817487902,10.163467485684293,0.5099983215332067,-0.2482753353711793,-0.6665006637573292,-1.4992144903281783,0.16621316281351994,-1.0828575770427555,-0.25014375047190285,0.9957450378418002,26.791185075854045,-19.26491325388197,0.4163569132854249,4,0.4125013351440465,0.5750007629394567,0.9937510490417516,-0.5649986267089808,0.875,4,-0.027037976285595122,1.3703752543139176,24.67499923706055,-1.1060540818597286,24.26000022888184,1.0000000000000233,24.8799991607666,-0.027037976285595122
6460,2013-04-08,25.145000457763672,25.145000457763672,24.565000534057614,24.70000076293945,2901800.0,0.02236231590828086,1.6067430178133786,1.4833360883995055,49.09999847412113,42.96057309190825,-0.09629710901565858,0.16184545249739557,0.22620877381584492,-1.8907060012564116,8.550935957715675,0.5799999237060582,-0.2962444813501932,-0.08524951934814595,-0.8838241251310031,0.7133250864347112,-0.4845368222395763,0.3140377835432844,0.33168441857910125,100.0,51.44037999935683,0.39928730289142933,4,-0.17749977111816406,0.024999618530273438,0.44374990463256836,-1.114999771118164,0.7899990081787145,0,-0.04831975066489813,1.5555461365659307,24.59499931335449,1.3703752543139176,24.67499923706055,-1.1060540818597286,24.26000022888184,-0.04831975066489813
6461,2013-04-09,25.440000534057614,25.53499984741211,24.8799991607666,25.05500030517578,4006200.0,0.011731957483534616,1.2782677922810277,0.8651696469902298,50.821265439845526,43.80780287696025,-0.39260828140588444,-0.15861370060214597,-0.039261193885312906,-2.135085577239199,6.696678652937018,0.6550006866455078,-0.2690343496090115,0.22075052261352113,-0.5587320338204584,1.0002330790475007,-0.16899075560347043,0.6104918008305127,-1.2749996185302699,93.06573814449614,43.90685116358219,0.38974127821699,4,-0.4724998474121058,-0.2700004577636683,0.1799998283386266,-1.4099998474121058,0.5599994659423864,1,-0.0440251892972251,1.6067430178133786,25.145000457763672,1.5555461365659307,24.59499931335449,1.3703752543139176,24.67499923706055,-0.0440251892972251
6462,2013-04-10,24.559999465942386,25.15999984741211,24.04999923706055,24.459999084472656,9783600.0,-0.03459123622804694,-1.4130446050026542,0.25974109615509633,39.64756909726135,43.16422623870877,0.4255410860539932,0.6881489473102143,0.8582352717172377,-1.2061133487905131,6.983732017897787,1.3900012969970632,-0.3346194905497448,-0.6157505035400348,-1.441445430941826,0.2099444238617565,-1.0285979672409304,-0.20290303983913915,0.975000381469723,34.34343564081758,-8.568586153389106,0.4128474637008958,4,0.350000381469723,0.5524997711181641,1.1537508964538539,-0.43749904632568715,0.8649997711181641,2,-0.01384365472236182,1.2782677922810277,25.440000534057614,1.6067430178133786,25.145000457763672,1.5555461365659307,24.59499931335449,-0.01384365472236182
6463,2013-04-11,24.399999618530273,24.90500068664551,24.38999938964844,24.614999771118164,4829200.0,-0.006514651909255376,-3.3829783780275333,-2.1499933243051745,42.0954066630506,42.4657011047072,0.5019372080788536,0.8018371467621037,1.027784474280697,-0.9880751249343049,7.286298103391198,0.5150012969970703,-0.33884448750161056,-0.7202503204345696,-1.59887099072537,0.15837034985623077,-1.1595606555799698,-0.2809399852891694,1.135000228881836,23.569039570082328,-19.579193699311414,0.4393103351453999,4,0.5100002288818359,0.6149997711181641,1.2725005149841309,-0.2099990844726598,1.1550006866455078,3,-0.001639303639510592,-1.4130446050026542,24.559999465942386,1.2782677922810277,25.440000534057614,1.6067430178133786,25.145000457763672,-0.001639303639510592
6464,2013-04-12,24.7450008392334,24.80500030517578,24.11000061035156,24.45499992370605,6216200.0,0.014139394512167058,2.3902436755087213,-1.348840510281949,40.25098920618274,42.476539189015895,0.01420361258463032,0.4209230201156018,0.6981503115320606,-1.2784302676358053,7.7543590389907795,0.6949996948242223,-0.35230340487426304,-0.3387491226196282,-1.2159692395745303,0.5384709943352739,-0.7773591810970792,0.09986093585782285,0.7602989959716808,46.801435455862425,9.95019531346383,0.438610058477451,4,0.04749870300292969,0.20499897003174183,0.9324994087219238,-0.5450010299682617,0.654998779296875,4,0.026065812428359036,-3.3829783780275333,24.399999618530273,-1.4130446050026542,24.559999465942386,1.2782677922810277,25.440000534057614,0.026065812428359036
6465,2013-04-15,24.03499984741211,24.690000534057614,23.96500015258789,24.67499923706055,4261400.0,-0.028692704293449722,1.1641738358090958,-2.2068874799400025,39.19174391361006,42.10368728541964,0.6595245903998013,1.078725141473658,1.41123279646947,-0.517756213793799,8.276903445319652,0.7800006866455078,-0.3991501516453795,-0.9805001258850083,-1.9604999779782233,-0.0005002737917934041,-1.4705000519316158,-0.4905001998384009,1.4411939758300782,4.458580154823285,-32.56063217436172,0.4899999260466083,4,0.7150001525878906,0.8725004196166992,1.6462502479553223,0.16499996185302734,1.835000991821289,0,0.05970457562107656,2.3902436755087213,24.7450008392334,-3.3829783780275333,24.399999618530273,-1.4130446050026542,24.559999465942386,0.05970457562107656
6466,2013-04-16,24.625,24.7549991607666,24.25,24.270000457763672,4472200.0,0.024547541349429824,-1.556954812790327,-0.5546873137353043,44.74808524195616,43.16185401347646,0.03302143442527594,0.46449711475162303,0.8154369500714296,-1.0568903290177651,9.243075661311366,0.7199993133544922,-0.4803581729733182,-0.3599999427795417,-1.3491626174147164,0.629162731855633,-0.8545812800971291,0.13458139453804563,0.790746076416017,55.23012685866783,16.07502647936755,0.49458133731758736,4,0.125,0.2825002670288086,1.0562500953674316,-0.4250001907348633,0.9249992370605504,1,0.05319794785552845,1.1641738358090958,24.03499984741211,2.3902436755087213,24.7450008392334,-3.3829783780275333,24.399999618530273,0.05319794785552845
6467,2013-04-17,23.959999084472656,24.5049991607666,23.84000015258789,24.5049991607666,3815800.0,-0.02700511332090738,1.4403629911422042,-1.5352134621377376,39.90754803928253,43.004559844648824,0.7274959123446081,1.0747315920185372,1.4833978180878518,-0.33990310934505175,10.346054539853625,0.7849998474121094,-0.48490951061871,-0.9552508354187026,-2.027781441269113,0.11727977043170768,-1.4915161383439077,-0.41898553249349746,1.3977171549902359,11.267499691063367,-26.760776983127723,0.5362653029252051,4,0.7275009155273438,0.8850011825561523,1.806251049041748,0.8125009536743164,1.9750003814697301,2,0.08514194463594005,-1.556954812790327,24.625,1.1641738358090958,24.03499984741211,2.3902436755087213,24.7450008392334,0.08514194463594005
6468,2013-04-18,23.6299991607666,24.125,23.540000915527344,23.94499969482422,4112800.0,-0.013772952266926874,-1.363646872507427,0.5779825503872442,34.16342269217674,42.214003196387424,0.9986975936697675,1.3058983289515176,1.804524613871223,0.04180965581387852,11.218749431373755,0.5849990844726562,-0.5145952970603851,-1.1800006866455064,-2.3245397381041464,-0.0354616351868664,-1.7522702123748246,-0.6077311609161882,1.6366541134837895,7.114489222344185,-24.483111223113433,0.5722695257293194,4,0.907501220703125,1.0650014877319336,1.9762506484985352,1.142500877380371,2.3250007629394496,3,0.07596276513095379,1.4403629911422042,23.959999084472656,-1.556954812790327,24.625,1.1641738358090958,24.03499984741211,0.07596276513095379
6469,2013-04-19,24.06999969482422,24.21999931335449,23.5049991607666,23.524999618530273,3332600.0,0.01862042106155304,-1.444440821756115,-1.7301560390188373,43.26765877962336,41.56596545255434,0.5323796307164486,0.815149307844564,1.3626763339513062,-0.34634837015657993,12.689877555646273,0.7150001525878871,-0.44467162069480537,-0.6812500953674316,-1.8520976309466946,0.48959744021183127,-1.266673863157063,-0.09582632757780019,1.0585213907283268,45.200042724609375,10.556172590526714,0.5854237677896311,4,0.4499998092651367,0.6075000762939453,1.536250114440918,0.7025003433227539,1.9799995422363317,4,0.06169508222598297,-1.363646872507427,23.6299991607666,1.4403629911422042,23.959999084472656,-1.556954812790327,24.625,0.06169508222598297
6470,2013-04-22,24.30500030517578,24.3700008392334,23.85000038146973,24.145000457763672,2021200.0,0.009763216174950573,2.586198731945991,0.2935776605759842,45.44735978127876,40.968864823824696,0.1851666129615026,0.4911290485560045,1.1314220266625945,-0.528012812581828,13.934864552226923,0.5200004577636683,-0.4263925793987724,-0.37374954223632884,-1.4593684285334447,0.7118693440607871,-0.916558985384885,0.16905990091222733,0.661168587898171,64.00009155273438,25.276286380386814,0.5428094431485571,4,0.02749919891357422,0.3724994659423828,1.3212494850158691,0.4674997329711914,1.6499996185302699,0,0.045052429525018756,-1.444440821756115,24.06999969482422,-1.363646872507427,23.6299991607666,1.4403629911422042,23.959999084472656,0.045052429525018756
6471,2013-04-23,24.57500076293945,24.625,24.22500038146973,24.375,2275000.0,0.011108844039231291,1.6666709052299395,1.2500059604701397,52.64040422321419,42.41251317115279,-0.24634324982170952,0.1824396331306133,0.8543590630631819,-0.7398511671169921,15.115453915390544,0.3999996185302699,-0.39506121354110135,-0.07324914932251403,-1.1329482143740037,0.9864499157289757,-0.6030986818482589,0.4566003832032308,0.24505115690376655,95.53578575041308,50.005420667984126,0.5298495325257453,4,-0.3700008392333949,0.10249900817871449,1.0512490272522008,0.19749927520752308,1.2749996185302805,1,0.052695830563183055,2.586198731945991,24.30500030517578,-1.444440821756115,24.06999969482422,-1.363646872507427,23.6299991607666,0.052695830563183055
6472,2013-04-24,24.7450008392334,24.96500015258789,24.57999992370605,24.71500015258789,1924600.0,0.006917602075940499,-1.5666584015207496,0.150002861012038,50.611901374189635,43.35879036127935,-0.43286110840848124,-0.027980513466491885,0.6783202858830997,-0.8514673483506812,15.837848736405604,0.38999938964844105,-0.4474961474182244,0.12150087356567241,-0.9025274632670026,1.1455292103983474,-0.39051329485066333,0.6335150419820081,-1.2400016784667969,84.93156411626458,35.75636860689129,0.5120141684163372,4,-0.5100011825561523,-0.06750106811523438,0.8549990653991699,0.02749919891357422,1.3449993133544922,2,0.0325317587603724,1.6666709052299395,24.57500076293945,2.586198731945991,24.30500030517578,-1.444440821756115,24.06999969482422,0.0325317587603724
6473,2013-04-25,24.670000076293945,24.940000534057614,24.614999771118164,24.79999923706055,2787200.0,-0.003030946065701423,-1.7083422740385465,-4.333206179668247,50.65617376039197,44.5149219784137,-0.35261422353113403,-0.00024772897891267576,0.7420954248997624,-0.7273467114773737,16.29032413464489,0.3250007629394496,-0.5427695323847423,0.07650012969970632,-0.9019208340170621,1.0549210934164748,-0.41271035215867613,0.5657106115580888,-1.1358008956909167,79.79452904850802,26.640016996254758,0.48921048185838384,4,-0.4350004196166992,0.00749969482421875,0.8962497711181641,0.10249996185302734,1.3199996948242188,3,0.05127682957990798,-1.5666584015207496,24.7450008392334,1.6666709052299395,24.57500076293945,2.586198731945991,24.30500030517578,0.05127682957990798
6474,2013-04-26,24.73500061035156,24.88999938964844,24.559999465942386,24.729999542236328,2409400.0,0.0026348007238181648,1.095246745382938,-0.03847000308109315,46.08031276098361,45.28031851701077,-0.4684444008795694,-0.1459783037957756,0.6501130076567172,-0.739237132876827,17.256749344413052,0.3299999237060547,-0.49709531206442037,0.18800067901610973,-0.6550357001302451,1.0310370581624646,-0.2335175105570677,0.6095188685892872,-1.1721854103088347,79.37223413008596,30.8155521519635,0.42151818957317666,4,-0.5000009536743129,-0.057500839233394885,0.8312492370605504,0.03749942779541371,0.7249984741210973,4,0.04932279293512232,-1.7083422740385465,24.670000076293945,-1.5666584015207496,24.7450008392334,1.6666709052299395,24.57500076293945,0.04932279293512232
6475,2013-04-29,24.959999084472656,25.104999542236328,24.545000076293945,24.729999542236328,2244800.0,0.009096360160465666,1.1538422037193266,45.99008390544839,45.34882818318958,45.34706773270337,-0.6128844841485375,-0.3852138016948814,0.3924536891221102,-0.9115133459113736,17.530441093254655,0.5599994659423828,-0.4523217232069392,0.4094991683959961,-0.44008881507849296,1.2590871518704851,-0.015294823341250208,0.8342931601332424,-1.3691401853790275,83.52265954011173,38.919091891802594,0.4247939917372453,4,-0.6549997329711914,-0.2824993133544922,0.6062507629394531,-0.1874990463256836,-1.1099987030029261,0,0.043669879509970366,1.095246745382938,24.73500061035156,-1.7083422740385465,24.670000076293945,-1.5666584015207496,24.7450008392334,0.043669879509970366
6476,2013-04-30,24.524999618530273,25.0,24.209999084472656,24.809999465942386,4631000.0,-0.017427863858095693,1.375939332056033,-1.2391322375731997,49.628846044934875,46.42721195555363,-0.21630902460068668,0.02300586854143205,0.7847121177535179,-0.4267438931442413,18.032561819664156,0.7900009155273438,-0.4330014302444205,-0.007750320434571023,-0.8430665923471921,0.82756595147805,-0.42540845639087976,0.4099078155217377,-0.8735750937109366,35.1955723960975,-10.263586031895066,0.4176581359563102,4,-0.2200002670288086,0.15250015258789062,1.0262503623962402,0.24750041961669922,-0.7099990844726598,1,0.05830786248393327,1.1538422037193266,24.959999084472656,1.095246745382938,24.73500061035156,-1.7083422740385465,24.670000076293945,0.05830786248393327
6477,2013-05-01,23.95499992370605,24.584999084472656,23.86000061035156,24.46999931335449,3826200.0,-0.02324157813211747,-1.056739046918213,1.8070163697447272,45.658542794172455,47.70444752244204,0.39438026254257963,0.5997327309641882,1.2976961060067431,0.19572519816786738,17.73559777806546,0.7249984741210973,-0.3643515985817807,-0.5625000000000036,-1.4293247523428683,0.30432475234286116,-0.9959123761714359,-0.1290876238285712,-0.24543239819003304,7.630473482469208,-38.92059122265897,0.43341237617143313,5,0.3499994277954137,0.6824998855590856,1.6387500762939489,0.8175001144409215,0.25,2,0.0791066776789413,1.375939332056033,24.524999618530273,1.1538422037193266,24.959999084472656,1.095246745382938,24.73500061035156,0.0791066776789413
6478,2013-05-02,23.97500038146973,24.1200008392334,23.86000061035156,23.97500038146973,3731000.0,0.0008349178805000523,-1.2608760552633547,-0.0,41.979166997803425,47.56128176890649,0.4788175343405676,0.5529513445431427,1.2356946063797984,0.22692707746252694,17.42258543065369,0.2600002288818395,-0.3721696165942241,-0.5074995994567821,-1.4035822164515395,0.3885830175379752,-0.9555409079541626,-0.059458290959401694,-0.20961557528490005,9.236937331671138,-35.742357309816356,0.4480413084973788,5,0.5024995803832972,0.6624994277954066,1.6187496185302699,0.7974996566772425,0.2849998474121094,3,0.08821688164613506,-1.056739046918213,23.95499992370605,1.375939332056033,24.524999618530273,1.1538422037193266,24.959999084472656,0.08821688164613506
6479,2013-05-03,23.93000030517578,24.25,23.899999618530273,24.2450008392334,3813800.0,-0.0018769583139914836,1.1538560856373208,-100.0,48.730356856211365,47.92605922167679,0.5608495943200325,0.5750605886936277,1.2582594019112996,0.3205135421622529,16.86929957662629,0.35000038146972656,-0.2874016729206055,-0.5192497253417976,-1.4465625240008038,0.4080630733172086,-0.9829061246712989,-0.055593326012296274,-0.11103090954889083,5.622470271380211,-42.64489925671356,0.46365639932950287,5,0.5524997711181641,0.7074995040893555,1.646249771118164,0.8424997329711914,0.3099994659423828,4,0.0860843894555583,-1.2608760552633547,23.97500038146973,-1.056739046918213,23.95499992370605,1.375939332056033,24.524999618530273,0.0860843894555583
6480,2013-05-06,23.93000030517578,24.10000038146973,23.8700008392334,23.979999542236328,2391600.0,0.0,-1.7059061125572628,0.15872746759026587,40.19747100239862,46.54351108603061,0.5610636492916008,0.5052743813324696,1.2260125276269846,0.37015203694814147,17.63800125449937,0.22999954223633168,-0.12531105427081357,-0.45849971771240305,-1.352492326637428,0.4354928912126219,-0.9054960221749155,-0.01150341324989057,1.1749992370605469,6.140327394895287,-39.542458045115715,0.44699630446251254,5,0.5524997711181641,0.7074995040893555,1.552499771118164,0.8424997329711914,-0.07500076293945312,0,0.06393642957730994,1.1538560856373208,23.93000030517578,-1.2608760552633547,23.97500038146973,-1.056739046918213,23.95499992370605,0.06393642957730994
6481,2013-05-07,24.31999969482422,24.489999771118164,24.020000457763672,24.045000076293945,2801600.0,0.016297508762007196,-1.8923136513823924,-5.5000762951094835,55.50459571797373,47.0871437908955,0.1464937874088399,0.02852776408580837,0.8168210325776712,0.024818832437667027,18.526976105210924,0.5599994659423828,-0.054141940981345726,-0.012500286102294922,-0.7569714306169146,0.7319708584123248,-0.3847358583596048,0.35973528615501493,0.7602998733520501,63.44828311953463,12.858151528168314,0.3722355722573091,5,0.16250038146972656,0.19999980926513672,1.1062507629394531,0.4525003433227539,-0.039999008178707385,1,-0.019325629903462316,-1.7059061125572628,23.93000030517578,1.1538560856373208,23.93000030517578,-1.2608760552633547,23.97500038146973,-0.019325629903462316
6482,2013-05-08,24.21999931335449,24.40999984741211,24.020000457763672,24.25,2672600.0,-0.004111857842293176,1.2285655119045673,-0.10909355731418488,59.70394695564651,48.092451923701574,0.1834866128558339,0.10724886520312182,0.8963939824284743,0.16943721443729842,18.428977954764626,0.3899993896484375,-0.014586373817451204,-0.0955006599426298,-0.8335988538314858,0.6425975339462262,-0.4645497568870596,0.2735484370018,0.8360942802429214,57.1427273910763,1.0097120228342504,0.3690490969444281,5,0.2625007629394567,0.30000019073486683,1.2062511444091832,0.552500724792484,-0.375,2,-0.016721667662210282,-1.8923136513823924,24.31999969482422,-1.7059061125572628,23.93000030517578,1.1538560856373208,23.93000030517578,-0.016721667662210282
6483,2013-05-09,24.36000061035156,24.51000022888184,24.07999992370605,24.104999542236328,2350600.0,0.005780400535349228,-1.819671311003808,-8.499841057917369,55.29198426786388,49.1159709800216,-0.0057133161896416595,-0.03784293020283158,0.7144431798114645,0.07556048692131512,18.24650743470923,0.43000030517578836,-0.047121812246373906,0.04650058746337393,-0.6908499474392187,0.7838511223659665,-0.32217467998792415,0.415175854914672,0.67237112815857,76.56253725293753,18.25978003345454,0.36867526745129664,5,0.12249946594238637,0.15999889373779652,0.796249389648441,0.4124994277954137,-0.7600002288818288,3,-0.00636291801157185,1.2285655119045673,24.21999931335449,-1.8923136513823924,24.31999969482422,-1.7059061125572628,23.93000030517578,-0.00636291801157185
6484,2013-05-10,25.38999938964844,25.46999931335449,24.354999542236328,24.434999465942386,4606600.0,0.042282379043093954,1.000000000000019,3.7450820530465614,65.34652236642887,51.337937000381515,-1.0426784011619397,-1.0720046697550565,-0.3357628257286116,-0.9029737600389716,18.09508478018694,1.1149997711181605,-0.053730639625996446,1.044249439239504,0.18165062666606957,1.9068482518129386,0.6129500329527886,1.4755488455262196,-1.5199985504150426,95.00000000000043,35.8722216923251,0.431299406286717,5,-0.7249994277954173,-0.8699998855590856,-0.23374938964844105,-0.4249992370605504,-1.9399986267089915,4,-0.044505678925983116,-1.819671311003808,24.36000061035156,1.2285655119045673,24.21999931335449,-1.8923136513823924,24.31999969482422,-0.044505678925983116
6485,2013-05-13,25.46999931335449,25.834999084472656,25.274999618530273,25.274999618530273,4061200.0,0.0031508438609362255,-4.743593254822176,0.20418817843197584,63.37815746092777,52.86563826882518,-1.165267200807449,-1.0951339215446758,-0.4372300943043754,-0.9351519654057974,17.904402022031572,0.5599994659423828,-0.05276745197802413,1.0524993896484354,0.06854665120164327,2.0364521280952275,0.5605230204250375,1.5444757588718332,-1.5679985046386697,79.88980455704271,24.319493439596044,0.49197636922339677,5,-0.6224994659423793,-0.8000001907348597,-0.3812489509582484,-0.29749870300292613,-2.3099994659423793,0,-0.04829209169202486,1.000000000000019,25.38999938964844,-1.819671311003808,24.36000061035156,1.2285655119045673,24.21999931335449,-0.04829209169202486
6486,2013-05-14,25.934999465942386,26.059999465942386,25.415000915527344,25.489999771118164,3899200.0,0.018256779156805347,-1.1680718063792395,2.2820532884698745,66.34613772317024,55.16425992760271,-1.574836165163621,-1.5356960972176168,-0.9197039577894337,-1.3565656775144355,17.958142016515378,0.6449985504150426,-0.013475267527891077,1.4519995689392111,0.2579160967095184,2.646083041168904,0.8549578328243648,2.0490413050540575,-1.9556787261962931,93.87254604051996,40.28058859434001,0.5970417361148459,5,-0.9749994277954137,-1.1525001525878942,-0.8662490844726598,-0.7624988555908239,-3.45999908447266,1,-0.08020049996289746,-4.743593254822176,25.46999931335449,1.000000000000019,25.38999938964844,-1.819671311003808,24.36000061035156,-0.08020049996289746
6487,2013-05-15,26.0,26.045000076293945,25.770000457763672,25.834999084472656,2929600.0,0.0025062863079281517,1.1568507188056307,0.3707888285013772,68.31956241313802,58.09097052930655,-1.474284033951342,-1.5178496599643019,-0.9980758073776315,-1.3761214248115543,17.42518053733737,0.27499961853027344,0.01714779922736298,1.4150000572204604,0.0700369675751027,2.759963146865818,0.7425185123977833,2.0874816020431375,-1.8958385366821275,96.96972324172262,44.76340764776924,0.6724815448226785,5,-1.0349998474121094,-1.2175006866455078,-0.9312496185302734,-0.7649993896484375,-3.4650001525878906,2,-0.06615381974440337,-1.1680718063792395,25.934999465942386,-4.743593254822176,25.46999931335449,1.000000000000019,25.38999938964844,-0.06615381974440337
6488,2013-05-16,25.42499923706055,25.96500015258789,25.35000038146973,25.84499931335449,2579800.0,-0.022115413959209573,-1.1579023099085617,-2.545440884080042,58.33331797625677,59.157966209311596,-0.7509400647583213,-0.8447897530139379,-0.4396962530840831,-0.7627095743687633,16.144053761354556,0.6499996185302699,0.04120982570059084,0.7502492904663107,-0.5656348982842268,2.066133479216848,0.09230719609104199,1.4081913848415795,-1.2034874935852073,62.75658314977674,13.408802623116834,0.6579420943752696,5,-0.4599990844726598,-0.6424999237060582,-0.4137496948242223,-0.054999351501468396,-2.83499908447266,3,-0.06214355835271712,1.1568507188056307,26.0,-1.1680718063792395,25.934999465942386,-4.743593254822176,25.46999931335449,-0.06214355835271712
6489,2013-05-17,25.55500030517578,25.665000915527344,25.30500030517578,25.51000022888184,3682400.0,0.005113119843312974,1.7169724407465254,-0.10714301933233063,57.35477044398525,61.06433281393233,-0.6997838238441716,-0.904192453457398,-0.5812820218048635,-0.8616162479514173,14.992587296670518,0.3600006103515625,0.14335375908058978,0.8060003280639663,-0.5335773491083486,2.145578005236281,0.1362114894778088,1.4757891666501237,-1.2231792983524166,35.668884212981474,-8.969517085614022,0.6697888385861576,5,-0.5150003433227539,-0.7725009918212891,-0.5925006866455078,-0.18500041961669922,-2.809999465942383,4,-0.07650165918057517,-1.1579023099085617,25.42499923706055,1.1568507188056307,26.0,-1.1680718063792395,25.934999465942386,-0.07650165918057517
6490,2013-05-20,25.399999618530273,25.56999969482422,25.30500030517578,25.545000076293945,2426600.0,-0.006065376043611903,1.717946711530185,-3.222226931717289,61.620176033184244,61.74384173784461,-0.35127551357822284,-0.6987776902576783,-0.4469983907116202,-0.6783422028455277,14.144701784275382,0.2649993896484375,0.2717151815371821,0.5962496757507338,-0.7563648161234013,1.948864167624869,-0.08005757018633375,1.2725569216878014,-0.9644879041597676,12.58270449705302,-31.876621705105855,0.6763072459370677,5,-0.3599996566772461,-0.6175003051757812,-0.528749942779541,-0.029999732971191406,-2.350000381469723,0,-0.07677160964082164,1.7169724407465254,25.55500030517578,-1.1579023099085617,25.42499923706055,1.1568507188056307,26.0,-0.07677160964082164
6491,2013-05-21,25.8700008392334,25.940000534057614,25.3799991607666,25.44499969482422,2988000.0,0.018503985344954232,-1.018014921936471,-2.9310331219910024,76.12549036751149,63.56845767249627,-0.6462468136140949,-1.1244367885523303,-0.929136161528227,-1.114016227414588,14.050307997374171,0.5600013732910121,0.3863470607772683,1.0015008926391609,-0.4268696809986743,2.429871466276996,0.2873156058202433,1.7156861794580784,-1.3370198597685814,76.35144713678528,26.108530186568515,0.7141852868189177,5,-0.8000011444091797,-1.0875015258789062,-1.0412507057189941,-0.5425004959106445,-2.420000076293949,1,-0.10475457688085621,1.717946711530185,25.399999618530273,1.7169724407465254,25.55500030517578,-1.1579023099085617,25.42499923706055,-0.10475457688085621
6492,2013-05-22,25.54999923706055,26.13500022888184,25.38999938964844,25.7450008392334,3734200.0,-0.012369601538147146,-1.893199856301126,-0.4588260637366795,69.86124239647297,65.18726413123062,-0.13158178840784984,-0.7810809489543225,-0.6178250783212356,-0.7639141428393152,14.779794258175215,0.7450008392333984,0.5441648716995751,0.641249370574954,-0.817512901217615,2.100011642367523,-0.08813176532133227,1.3706305064712403,-0.9253971484070789,29.51794631387638,-24.84155529797163,0.7293811358962854,5,-0.3049993515014684,-0.7299995422363317,-0.7212491035461461,-0.22249889373779652,-2.6549987792968786,2,-0.12035220929206547,-1.018014921936471,25.8700008392334,1.717946711530185,25.399999618530273,1.7169724407465254,25.55500030517578,-0.12035220929206547
6493,2013-05-23,25.934999465942386,26.170000076293945,25.28000068664551,25.5,3957000.0,0.015068502558833297,-1.034288753594006,-2.2307481635807584,73.28683337594039,66.06952091006524,-0.30136529373994136,-1.1240837725539343,-1.0098003007756127,-1.115151850189509,15.455147745250427,0.889999389648434,0.630102362351554,0.9629996299743695,-0.5604393876436085,2.4864386475923475,0.2012801211653823,1.7247191387833567,-1.1895655260706448,73.59541893119854,12.53106066468198,0.7617195088089884,5,-0.212499618530277,-1.097499847412113,-1.168749332427982,-0.6699991226196325,-3.014999389648441,3,-0.13109696119312153,-1.893199856301126,25.54999923706055,-1.018014921936471,25.8700008392334,1.717946711530185,25.399999618530273,-0.13109696119312153
6494,2013-05-24,25.95499992370605,26.07500076293945,25.34499931335449,25.565000534057614,3160600.0,0.0007711763321964771,1.3174609902452907,0.8965514217437938,73.41036511228646,67.1842106491051,-0.26014958475116856,-1.1046337624537372,-1.0355588319835718,-1.1046830106437682,16.068249600099154,0.7300014495849609,0.7220484834270806,0.9220001220703082,-0.6581275353458764,2.502127779486493,0.1319362933622159,1.7120639507784006,-1.0671093701920888,75.8426629176877,7.507302517119044,0.7900638287080916,5,-0.22999954223632457,-1.1175003051757777,-1.3387494087219203,-0.8399991989135707,-3.0450000762939418,4,-0.12964745833209312,-1.034288753594006,25.934999465942386,-1.893199856301126,25.54999923706055,-1.018014921936471,25.8700008392334,-0.12964745833209312
6495,2013-05-28,26.04999923706055,26.28000068664551,25.82500076293945,26.25,2573600.0,0.0036601546381718197,2.499970656415934,-0.5128232716459864,71.46398003865812,67.75285979527041,-0.2952751435266343,-1.1739764124670415,-1.1329131687840537,-1.1777719001746085,17.29808401825425,0.4549999237060618,0.8380335075788352,0.9624994277954144,-0.6809481644736302,2.605947020064459,0.14077563166089035,1.7842232239299385,-1.0338977312685884,76.9998550415039,7.7139273740557,0.8217237961345231,5,-0.26999855041503906,-0.9849987030029297,-1.4512495994567907,-0.952499389648441,-3.4049987792968786,1,-0.12687134336362016,1.3174609902452907,25.95499992370605,-1.034288753594006,25.934999465942386,-1.893199856301126,25.54999923706055,-0.12687134336362016
6496,2013-05-29,25.95499992370605,26.065000534057614,25.61000061035156,25.92499923706055,1808400.0,-0.0036468067614890964,2.639971618868978,-0.15000286101200247,71.55277401573834,68.11210552889266,-0.2203081674532008,-1.0185749358183251,-1.0361021096714715,-1.0623896583002654,17.789355155618463,0.4549999237060547,0.8337686449944854,0.7960000991821268,-0.8686967997902428,2.4606969981544964,-0.03634835030405981,1.6283485486683134,-0.7872305162116646,67.49992370605398,-3.18480720145088,0.8323484494861849,5,-0.17499923706053977,-0.884999275207516,-1.4500002861022914,-0.8575000762939418,-3.0499992370605398,2,-0.11192451146926075,2.499970656415934,26.04999923706055,1.3174609902452907,25.95499992370605,-1.034288753594006,25.934999465942386,-0.11192451146926075
6497,2013-05-30,25.85000038146973,26.09499931335449,25.815000534057614,26.05500030517578,1935000.0,-0.00404544567693943,-1.0363575832818401,-6.833174391253328,68.67165954956987,69.26081014814969,-0.15513810746323742,-0.8056327448202154,-0.9343420873568498,-0.9378898486692364,17.752787618808807,0.279998779296875,0.8351426319732838,0.5962505340576207,-0.9939556463951149,2.1864567145103564,-0.19885255616874886,1.3913536242839903,-0.548763220477209,56.999969482421875,-12.406668415477228,0.7951030902263682,5,-0.06999969482421875,-0.779999732971195,-1.4087505340576207,-0.7525005340576207,-2.864999771118171,3,-0.09284331075873764,2.639971618868978,25.95499992370605,2.499970656415934,26.04999923706055,1.3174609902452907,25.95499992370605,-0.09284331075873764
6498,2013-05-31,26.09000015258789,26.559999465942386,25.70499992370605,25.7450008392334,3743600.0,0.009284323697348995,-3.0235164233494407,-1.6829241061044775,60.93749627471503,69.65889079600854,-0.3250722187904387,-0.9265631626830313,-1.1871097964223019,-1.15503939876076,17.968514648828382,0.8549995422363352,0.7891929531484436,0.7305003166198745,-0.7810024373397084,2.2420030705794574,-0.025251060359916977,1.486251693599666,-0.67131136851701,61.31693380009726,-4.651871752200833,0.7557513769797908,5,-0.17000007629394176,-0.880000114440918,-1.6337504386901855,-0.9925003051757812,-2.54000091552734,4,-0.12246070050357216,-1.0363575832818401,25.85000038146973,2.639971618868978,25.95499992370605,2.499970656415934,26.04999923706055,-0.12246070050357216
6499,2013-06-03,25.989999771118164,26.239999771118164,25.55500030517578,26.229999542236328,3383600.0,-0.0038329007621644706,4.269222022521366,-0.6956528950292737,58.074528642763724,69.2649299748507,-0.1753142618182011,-0.7002204757334773,-1.0855060393313032,-1.0304625977135373,18.370204152049475,0.6849994659423828,0.724292465362641,0.527499961853028,-0.8485297273948547,1.9035296511009108,-0.16051488277091153,1.2155148064769676,0.5699996948242223,43.28356509378264,-20.05996531494813,0.6880148446239411,6,-0.0699996948242152,-0.7799997329711914,-1.533750057220459,-0.8924999237060547,-3.1049995422363246,0,-0.11812234405002997,-3.0235164233494407,26.09000015258789,-1.0363575832818401,25.85000038146973,2.639971618868978,25.95499992370605,-0.11812234405002997
6500,2013-06-04,25.459999084472656,26.045000076293945,25.315000534057614,25.95499992370605,3075600.0,-0.020392485237128777,1.1629579395018401,2.0625054637643,42.770173879064345,65.55878369835658,0.40688018433567663,-0.052405881634314255,-0.5764688588673188,-0.47863806216382443,18.53205676570196,0.7299995422363317,0.7283058875534749,-0.07900066375732351,-1.251342522682453,1.093341195167806,-0.6651715932198883,0.5071702657052413,1.1000003814697301,11.646479904648025,-45.85930698651305,0.5861709294625654,6,0.4600009918212926,-0.2499990463256836,-1.0037493705749512,-0.3624992370605469,-2.179998397827145,1,-0.10015708282628022,4.269222022521366,25.989999771118164,-3.0235164233494407,26.09000015258789,-1.0363575832818401,25.85000038146973,-0.10015708282628022
6501,2013-06-05,23.85000038146973,25.20499992370605,23.79999923706055,25.15999984741211,7968600.0,-0.0632364006636913,1.0071443849684538,2.6464590806980617,27.743292397108846,60.879011476205015,1.9000155665332379,1.6027500959533718,1.01180139546436,1.1524267328404427,19.52311935725512,1.6599998474121058,0.6881909093576155,-1.665499401092525,-2.9538311314508796,-0.37716767073417046,-2.309665266271704,-1.021333535913346,2.6601991271972665,1.811635516763589,-48.60777206399666,0.6441658651791773,6,1.3299989700317383,1.3299989700317383,0.6412491798400843,1.2474994659423793,-0.2849998474121165,2,-0.050524105007657916,1.1629579395018401,25.459999084472656,4.269222022521366,25.989999771118164,-3.0235164233494407,26.09000015258789,-0.050524105007657916
6502,2013-06-06,23.815000534057614,24.13999938964844,23.524999618530273,23.85000038146973,5467600.0,-0.0014674988198033478,1.0000062027813157,0.026717451664713853,31.235458699260107,56.20663651212942,1.8584611963638444,1.6926350255386886,1.022445003879799,1.2085030169753246,20.691681751779033,0.6149997711181676,0.6369472807589958,-1.6802493095398,-3.063549604468708,-0.29694901461089174,-2.371899457004254,-0.9885991620753458,2.532586958312997,9.555220102387105,-37.68002583496261,0.6916501474644539,6,1.2274990081787145,1.2274990081787145,0.6762490272522008,1.2824993133544957,-0.3250007629394496,3,-0.03821120415725876,1.0071443849684538,23.85000038146973,1.1629579395018401,25.459999084472656,4.269222022521366,25.989999771118164,-0.03821120415725876
6503,2013-06-07,24.20499992370605,24.34000015258789,24.0,24.104999542236328,3174800.0,0.016376207470190973,-1.1935531505146775,-2.8571662125333783,35.164834704178645,51.957133133450775,1.3379544495623854,1.3601643075939975,0.6111518695614002,0.8423013611082801,22.022428992547663,0.524999618530277,0.48780627304289226,-1.282499885559087,-2.694029207499675,0.12902943638150077,-1.9882645465293791,-0.5767352245887949,1.9167805387573331,25.046050348380767,-22.675211990207927,0.7057646609702931,6,0.837499618530277,0.837499618530277,0.26624965667724965,0.8924999237060582,-0.6649990081787074,4,-0.050402781127862784,1.0000062027813157,23.815000534057614,1.0071443849684538,23.85000038146973,1.1629579395018401,25.459999084472656,-0.050402781127862784
6504,2013-06-10,24.26000022888184,24.45499992370605,23.96500015258789,24.18000030517578,3165000.0,0.0022722704131026283,1.0851084552482764,0.7999961853173502,37.19102028989985,48.149026494699854,1.1367777430389197,1.281889845186047,0.5223239035885605,0.8071095781494044,22.010653418688147,0.4899997711181605,0.3756926632938651,-1.1709996223449686,-2.685656113515563,0.34365686882562585,-1.928327867930264,-0.41367137675967314,1.654037766066896,29.166685588772822,-22.049287828341747,0.7573282455852967,6,0.7824993133544886,0.7824993133544886,0.29749965667724254,0.8374996185302699,-0.7600002288818395,0,-0.02926632255246331,-1.1935531505146775,24.20499992370605,1.0000062027813157,23.815000534057614,1.0071443849684538,23.85000038146973,-0.02926632255246331
6505,2013-06-11,24.239999771118164,24.42499923706055,23.854999542236328,23.920000076293945,2824200.0,-0.0008244211696200043,-1.533327681939574,3.9999999999998224,29.624986648559613,43.490383453902226,0.9756268436010416,1.270137702680607,0.5325512784456805,0.8473227067572964,21.53532646745349,0.5699996948242223,0.19716510114152186,-1.1295001029968255,-2.734668770884028,0.4756685648903769,-1.9320844369404249,-0.32691576905322606,1.4829151537170944,42.559525161102904,-5.250731487509221,0.802584333943601,6,0.8024997711181641,0.8024997711181641,0.32000017166137695,0.8575000762939453,-0.6499996185302734,1,-0.05589932157717259,1.0851084552482764,24.26000022888184,-1.1935531505146775,24.20499992370605,1.0000062027813157,23.815000534057614,-0.05589932157717259
6506,2013-06-12,23.854999542236328,24.46500015258789,23.85000038146973,24.420000076293945,2204000.0,-0.015882847876119266,-1.139133896140528,-1.765628352764466,29.151288223232612,39.099231084309196,1.152626416595968,1.5719125194705157,0.903425574915488,1.2512205748715495,20.711691995638116,0.6149997711181605,-0.008132501775104828,-1.41050033569336,-3.127063127192997,0.306062455806277,-2.268781731443177,-0.5522189399435433,1.6920821580945322,35.10635491679703,-14.39738795823392,0.8582813957498177,6,1.1875,1.1875,0.7050004005432129,1.0550003051757812,-0.44999885559081676,2,-0.02410391392264566,-1.533327681939574,24.239999771118164,1.0851084552482764,24.26000022888184,-1.1935531505146775,24.20499992370605,-0.02410391392264566
6507,2013-06-13,24.28000068664551,24.354999542236328,23.79999923706055,23.88999938964844,1692200.0,0.0178160198098809,1.05556046129666,-0.690267129831242,29.84166913700487,35.644139180119176,0.538085961285109,1.0661062067018499,0.4889332790461367,0.8342880534754471,19.870403020813892,0.5550003051757777,-0.20830080731407818,-0.8994992256164522,-2.633377778779746,0.8343793275468414,-1.766438502198099,-0.03255994903480541,1.1053144471413034,72.1805697371595,24.661619134886223,0.866939276581646,6,0.6024990081787074,0.7624988555908168,0.22124910354613903,0.629999160766598,-0.8299999237060618,3,-0.02944811088828192,-1.139133896140528,23.854999542236328,-1.533327681939574,24.239999771118164,1.0851084552482764,24.26000022888184,-0.02944811088828192
6508,2013-06-14,23.84499931335449,24.44499969482422,23.79999923706055,24.22500038146973,2331400.0,-0.017916036284557513,-1.7446756704110387,-0.9743584727568125,26.659287647555914,32.15355684731831,0.6941406554652865,1.451065659215832,0.916226711323695,1.2808182802419985,19.87167688693176,0.6450004577636683,-0.4294781787805704,-1.2555006027221722,-3.083694558710345,0.5726933532660006,-2.169597580716257,-0.3414036247280876,1.3914905792118013,6.766919449765497,-35.633847746124566,0.9140969779940855,6,0.9400005340576207,1.1975002288818395,0.6562504768371618,1.0650005340576207,-0.5249996185302699,4,-0.014887798383684814,1.05556046129666,24.28000068664551,-1.139133896140528,23.854999542236328,-1.533327681939574,24.239999771118164,-0.014887798383684814
6509,2013-06-17,23.60000038146973,24.13500022888184,23.51000022888184,23.95000076293945,3641000.0,-0.010274646212614758,-1.3584875104814387,0.9210510465291013,23.768749298018193,30.042287449424293,0.630801020624169,1.625427777272872,1.1530909033832906,1.5379545232097982,20.13091912514713,0.625,-0.6522781355812199,-1.4027495384216273,-3.3347362133762317,0.5292371365329771,-2.3687428758989313,-0.4367562009443233,1.499570289173679,9.424100500304613,-27.418673536063572,0.9659933374773029,6,0.7574996948242152,1.4349994659423828,0.9012494087219203,1.3099994659423793,-0.875,0,-0.002542350210701594,-1.7446756704110387,23.84499931335449,1.05556046129666,24.28000068664551,-1.139133896140528,23.854999542236328,-0.002542350210701594
6510,2013-06-18,23.45000076293945,23.69499969482422,23.375,23.63500022888184,5069600.0,-0.006355915936681833,1.0983696773749743,0.5285693265977063,23.49207451293998,29.569929906738864,0.5204268337660523,1.7094946100557884,1.2753141592047506,1.6918378533476037,20.475855887595173,0.31999969482421875,-0.8683660593920024,-1.4552492141723654,-3.4965500005630332,0.5860515722183024,-2.475899607367701,-0.43459882097702973,1.4906128635278044,6.88080297616307,-25.006542699866586,1.0206503931953341,6,0.46999931335449574,1.5174989700317418,1.1424989700317418,1.4599990844726598,-0.3250007629394496,1,0.0021321635579463205,-1.3584875104814387,23.60000038146973,-1.7446756704110387,23.84499931335449,1.05556046129666,24.28000068664551,0.0021321635579463205
6511,2013-06-19,23.15999984741211,23.729999542236328,23.15999984741211,23.440000534057614,3232400.0,-0.012366776379199917,-3.071416407245182,1.5135215943417824,22.606928994990838,28.611204384042278,0.7847868707258527,1.8825801086311529,1.5240859984359787,1.9808821560418934,20.368502885634683,0.5699996948242188,-1.0956278122047358,-1.6097500801086433,-3.7392800899284424,0.5197799297111558,-2.674515085018541,-0.5449850751987455,1.5927401438790731,0.0,-27.52475546082469,1.0647650049098993,6,0.6525001525878906,1.6999998092651367,1.5987496376037598,1.6799993515014648,0.18000030517578125,2,0.01856650725426623,1.0983696773749743,23.45000076293945,-1.3584875104814387,23.60000038146973,-1.7446756704110387,23.84499931335449,0.01856650725426623
6512,2013-06-20,22.475000381469727,23.024999618530273,22.399999618530273,22.875,4466000.0,-0.0295768337847776,-1.27272254377356,1.428566562898091,16.246509873509652,26.509168291745723,1.4077588558534124,2.4510638403399696,2.1874159852012482,2.6597345106153085,20.30639093561285,0.7600002288818359,-1.260132831610143,-2.140999603271485,-4.468187714271515,0.186188507728545,-3.3045936587714984,-0.9774055477714718,2.0547559896783874,3.6675188333182547,-18.77380999332811,1.1635940555000144,6,0.9574995040893555,2.0049991607666016,2.396249294281006,2.3649988174438477,1.0599994659423828,3,0.04137932322094895,-3.071416407245182,23.15999984741211,1.0983696773749743,23.45000076293945,-1.3584875104814387,23.60000038146973,0.04137932322094895
6513,2013-06-21,22.53499984741211,22.70000076293945,22.364999771118164,22.51499938964844,5793600.0,0.002669609117864624,-1.0937581956464504,-0.0500011920940235,17.497652149167337,24.321016276108775,1.213578538307548,2.2380296121829133,2.1111555238561515,2.590681009111151,20.522616815929812,0.3350009918212855,-1.2097003583030883,-1.9110001564025865,-4.327516721245406,0.5055164084402328,-3.1192584388239943,-0.7027418739811786,1.6539954433171502,9.604521600448262,-9.779036322377149,1.2082582824214092,6,0.880000114440918,1.927499771118164,2.338749885559082,2.304999351501465,1.635000228881836,4,0.040603546559704995,-1.27272254377356,22.475000381469727,-3.071416407245182,23.15999984741211,1.0983696773749743,23.45000076293945,0.040603546559704995
6514,2013-06-24,22.59000015258789,22.86000061035156,22.19499969482422,22.450000762939453,3623800.0,0.002440661439902181,-1.0461518598072592,6.999809269503436,20.351251638388902,23.290601274978698,1.0021649881600787,2.021657582384673,2.0290759429975296,2.5276529193619552,20.817289714389645,0.6650009155273402,-1.1904984483649095,-1.6877498626708984,-4.1303268874887955,0.7548271621469986,-2.909038375079845,-0.4664613502619517,1.270675944611373,25.732931402541308,5.1488276819830965,1.2212885124089479,6,0.7399997711181641,1.7874994277954102,2.283749580383301,2.2499990463256836,1.9249992370605504,0,0.032315163227331745,-1.0937581956464504,22.53499984741211,-1.27272254377356,22.475000381469727,-3.071416407245182,23.15999984741211,0.032315163227331745
6515,2013-06-25,22.7450008392334,22.940000534057614,22.63999938964844,22.864999771118164,4027600.0,0.006861473466070356,1.2222269317170407,-0.8571389645776567,33.67800819962187,23.793570161244176,0.6848125330890369,1.6931690248429945,1.8711277421412973,2.3632887011876527,20.73790864268146,0.350000381469723,-1.2175339665123488,-1.3674992561340318,-3.7517311855202102,1.0167326732521467,-2.5596152208271192,-0.17538329144094433,0.7825399774908561,35.83069700863091,12.340273174861409,1.1921159646930892,6,0.5749988555908203,1.6324987411499023,2.1662487983703613,2.0374984741210938,2.314998626708988,1,-0.0008793342284326711,-1.0461518598072592,22.59000015258789,-1.0937581956464504,22.53499984741211,-1.27272254377356,22.475000381469727,-0.0008793342284326711
6516,2013-06-26,23.04999923706055,23.209999084472656,22.795000076293945,23.0049991607666,2634800.0,0.013409469622927217,1.2739685940480234,-0.3750039736783842,39.534867944181386,24.870592250930457,0.28342106931953737,1.222030559917016,1.5476447884081637,2.0427813629951608,20.977834009828662,0.4649982452392578,-1.2617516513126326,-0.9172508239746051,-3.1797050107396565,1.3452033627904463,-2.0484779173571326,0.21397626940792236,0.21103335528369627,84.23645875614521,56.54678504169705,1.1312270933825264,6,0.2700004577636683,1.3275003433227504,1.8612504005432093,1.7325000762939418,2.070001602172848,2,0.0032538293024695353,1.2222269317170407,22.7450008392334,-1.0461518598072592,22.59000015258789,-1.0937581956464504,22.53499984741211,0.0032538293024695353
6517,2013-06-27,23.45000076293945,23.5,23.03000068664551,23.2450008392334,2942200.0,0.017353645948749774,2.0819789002357387,4.555546136565492,39.699882957059486,26.319547285319736,-0.2756890503016116,0.6672166181810866,1.1548638948471002,1.6376625081309406,20.951261200125483,0.46999931335448863,-1.2714288131465281,-0.3972493171691944,-2.4872565273349245,1.6927578929965357,-1.4422529222520595,0.6477542879136706,-1.2550010681152308,96.16864173423963,65.32958565490237,1.0450036050828657,6,-0.28500080108642223,0.9274988174438512,1.476248741149906,1.3324985504150426,1.1899986267089915,3,-0.004690857431672413,1.2739685940480234,23.04999923706055,1.2222269317170407,22.7450008392334,-1.0461518598072592,22.59000015258789,-0.004690857431672413
6518,2013-06-28,22.895000457763672,23.36000061035156,22.78000068664551,23.2450008392334,6359200.0,-0.023667389642600956,1.0,-1.7073195694042853,33.613459231996146,27.41340394465062,0.14570480404762876,1.0230342541474826,1.7214230656043554,2.1802744453068463,20.31828926879957,0.6700000762939382,-1.2667983708425474,-0.7924996376037612,-2.634413314147892,1.0494140389403697,-1.7134564758758266,0.12845720066830424,-0.6739007568359376,53.63989266233652,21.656152572328907,0.9209568382720655,6,0.06749916076660156,1.482499122619629,2.1374993324279785,1.9249992370605469,1.6199989318847692,4,0.02795367446395547,2.0819789002357387,23.45000076293945,1.2739685940480234,23.04999923706055,1.2222269317170407,22.7450008392334,0.02795367446395547
6519,2013-07-01,22.920000076293945,23.30500030517578,22.85000038146973,23.0,3483800.0,0.001091924788400478,-3.136375852891044,0.22857096146615005,34.172673058644776,28.600137116395597,0.0157606994507411,0.7971137477389441,1.6943264266752536,2.1439439343744766,20.041754596779327,0.45499992370605113,-1.3028934744565142,-0.6140000343322747,-2.1310175429829883,0.9030174743184389,-1.3725087886576333,0.1445087199930839,-0.673322369384767,32.55819627047043,1.8332299528021991,0.7585087543253575,7,0.042499542236328125,1.4574995040893555,2.359999656677246,1.9174995422363281,0.9549999237060547,0,0.054537521633469366,1.0,22.895000457763672,2.0819789002357387,23.45000076293945,1.2739685940480234,23.04999923706055,0.054537521633469366
6520,2013-07-02,22.90999984741211,23.20000076293945,22.80500030517578,23.01000022888184,2106400.0,-0.0004363101591862151,-1.5483944403767713,1.2500059604702063,37.549417643292315,30.260413632873544,-0.06581474431394341,0.6390433193221199,1.69449426447229,2.1438771323749464,20.37088879009082,0.3950004577636683,-1.2857909424484504,-0.4965003013610847,-1.7350184781955136,0.7420178754733442,-1.115759389778301,0.12275878705613152,-0.6382556946411135,18.05545621438579,-11.614823617760674,0.6192590884172148,7,-0.0625,1.4674997329711914,2.3712501525878906,1.927499771118164,0.8500003814697301,1,0.07005672426565424,-3.136375852891044,22.920000076293945,1.0,22.895000457763672,2.0819789002357387,23.45000076293945,0.07005672426565424
6521,2013-07-03,22.645000457763672,22.88999938964844,22.565000534057614,22.76499938964844,2337200.0,-0.011566974745238712,-1.3214305177111636,1.1999847412691378,27.510314636420475,31.51194749541919,0.13236959819786875,0.8528652728384749,1.9376749709167989,2.390220628966297,21.079897759897197,0.34499931335449574,-1.2398636961040594,-0.7012496948242202,-1.9658896590127526,0.5633902693643122,-1.3335696769184864,-0.06892971272995396,-0.34869118804809673,8.556146459979662,-15.086793830334965,0.6323199820942661,7,0.2024993896484375,1.732499122619629,2.777500152587894,2.247499465942383,1.1199989318847692,2,0.1066460127780986,-1.5483944403767713,22.90999984741211,-3.136375852891044,22.920000076293945,1.0,22.895000457763672,0.1066460127780986
6522,2013-07-05,22.90500068664551,23.020000457763672,22.584999084472656,22.940000534057614,2138000.0,0.01148157313428988,3.4615595289330567,0.29166799122605036,36.416201222026544,33.61400850351466,-0.06729766118874281,0.5493606013911538,1.6529469811777346,2.11248779428146,21.357205939475712,0.4350013732910156,-1.1753514829517755,-0.39574947357177237,-1.65484788286145,0.8633489357179052,-1.0252986782166111,0.2337997310730664,-0.5846176023242471,42.76731068667033,16.287841628794318,0.6295492046448397,7,-0.05750083923340199,1.4724988937377894,2.51999998092651,1.9874992370605433,0.4849987030029297,4,0.09670378023080861,-1.3214305177111636,22.645000457763672,-1.5483944403767713,22.90999984741211,-3.136375852891044,22.920000076293945,0.09670378023080861
6523,2013-07-08,22.98500061035156,23.20499992370605,22.88999938964844,23.05500030517578,3018200.0,0.0034926837506139563,-1.4230611226855363,2.0000000000005076,40.667681989708875,35.87138965366132,-0.08577196577113355,0.39344731063103566,1.5510569385335948,2.012964719575873,21.856245603747315,0.3150005340576101,-1.0753878146650422,-0.2547495841980023,-1.4457617187909761,0.9362625503949715,-0.8502556514944892,0.3407564830984846,-0.6410251877167212,56.75678462160999,26.958321002618035,0.5955060672964877,7,0.047499656677249646,1.3924989700317418,2.4400000572204625,1.9074993133544957,0.4799995422363317,0,0.07200342551009253,3.4615595289330567,22.90500068664551,-1.3214305177111636,22.645000457763672,-1.5483944403767713,22.90999984741211,0.07200342551009253
6524,2013-07-09,23.54999923706055,23.71999931335449,23.059999465942386,23.26499938964844,3906400.0,0.024581188240410112,1.1119995117187753,-4.071444141689167,51.34768866304606,37.83468748293067,-0.5590657511983821,-0.2397628704360777,0.9681867173713776,1.423466781729143,22.195308434437937,0.7349987030029297,-0.8455451334939212,0.3457490921020536,-0.7562167410636,1.4477149252677073,-0.20523382448077143,0.8967320086848787,-1.1829033228784098,85.28136311993086,50.411780019021656,0.550982916582826,7,-0.4074993133544993,0.667500495910641,2.0150008201599086,1.4825000762939418,-0.3349990844726598,1,0.040976653242063454,-1.4230611226855363,22.98500061035156,3.4615595289330567,22.90500068664551,-1.3214305177111636,22.645000457763672,0.040976653242063454
6525,2013-07-10,22.88500022888184,23.415000915527344,22.450000762939453,23.34000015258789,10339600.0,-0.028237750731312294,2.1900755056038084,-1.5964918151276126,46.63402927093478,38.62348318590327,0.14290900879628765,0.33573118633480803,1.5999648279023866,2.0560186776398055,22.735278019243843,1.0999984741210973,-0.6339035142208544,-0.2514999389648409,-1.2467944836582525,0.7437946057285707,-0.7491472113115485,0.24614733338186667,-0.46378817873280553,34.251965547537715,-4.820667893730835,0.4976472723467058,7,0.19999980926513317,1.2349996566772425,2.6799998283386195,2.1474990844726527,-0.2849998474121094,2,0.04325976671255338,1.1119995117187753,23.54999923706055,-1.4230611226855363,22.98500061035156,3.4615595289330567,22.90500068664551,0.04325976671255338
6526,2013-07-11,23.28000068664551,23.375,22.739999771118164,23.065000534057614,8939600.0,0.017260233944204506,2.135813051013488,-0.47252788711849714,60.606069744158894,40.94639282891431,-0.2414229142057991,-0.1102057668484484,1.189671947838196,1.6283830682307716,23.382088288527374,0.6350002288818359,-0.44203230345290834,0.17225046157837198,-0.7673153070513798,1.1118162302081238,-0.29753242273650216,0.6420333458932461,-0.8299999237060582,65.35439929713418,20.902586916551954,0.4697828843148755,7,-0.1950006484985387,0.41999912261962535,2.2849993705749476,1.7524986267089808,-0.8800010681152379,3,0.020618536429497514,2.1900755056038084,22.88500022888184,1.1119995117187753,23.54999923706055,-1.4230611226855363,22.98500061035156,0.020618536429497514
6527,2013-07-12,23.565000534057614,23.59000015258789,23.06999969482422,23.274999618530273,3485400.0,0.012242261125687603,2.058824849375624,1.3488405102818715,62.810958433544286,44.19055940686411,-0.5681405978614933,-0.47591872996362383,0.9107517098205982,1.3087208938091166,23.828664769141376,0.5200004577636719,-0.3552165801175775,0.4930003166198702,-0.3020592506950237,1.2880598839347641,0.09547053296242325,0.8905301002773172,-1.1149997711181605,87.79535777846192,37.32720810732573,0.3975297836574462,7,-0.480000495910641,-0.23500061035155895,1.6149988174438548,1.4674987792968786,-1.475000381469723,4,0.008487114409430063,2.135813051013488,23.28000068664551,2.1900755056038084,22.88500022888184,1.1119995117187753,23.54999923706055,0.008487114409430063
6528,2013-07-15,23.489999771118164,23.614999771118164,23.35000038146973,23.5049991607666,2457600.0,-0.003182718490969405,1.255308096876796,-0.05172186998500498,61.138611874758965,47.1867748308768,-0.44685489497803843,-0.45205434700480396,0.9904411419327559,1.3561750571892794,24.4687410569442,0.26499938964843395,-0.3092418180485659,0.43574953079223633,-0.3003087391893686,1.1718078007738413,0.06772039580143385,0.8037786657830388,-0.989199066162108,81.88977915280606,27.12404472470312,0.36802913499080275,7,-0.4049997329711914,-0.15999984741210938,1.552499771118164,1.5424995422363281,-1.0799999237060547,0,-0.004257146975057746,2.058824849375624,23.565000534057614,2.135813051013488,23.28000068664551,2.1900755056038084,22.88500022888184,-0.004257146975057746
6529,2013-07-16,23.540000915527344,23.584999084472656,23.295000076293945,23.479999542236328,2312800.0,0.002128614086691405,2.866712443732357,-4.000254323499491,60.101654182862205,49.69257889082901,-0.4466277925411326,-0.5341680476345232,0.9472570634733017,1.2890170494955058,24.715389359671434,0.28999900817871094,-0.2915762738182899,0.48875064849853445,-0.2383769295268401,1.215878226523909,0.12518685948584718,0.8523144375112217,-0.9904322662353486,93.56232451149731,34.897729456465086,0.3635637890126871,7,-0.4550008773803711,-0.21000099182128906,1.5024986267089844,1.4924983978271484,-1.2400016784667969,1,-0.0031860985566054545,1.255308096876796,23.489999771118164,2.058824849375624,23.565000534057614,2.135813051013488,23.28000068664551,-0.0031860985566054545
6530,2013-07-17,23.5,23.63999938964844,23.35000038146973,23.559999465942386,2117800.0,-0.0016992741704168202,1.6363628482004993,-0.9999682115837581,56.13079727129758,52.872632516926465,-0.35105082069061666,-0.5167218530186162,0.993750783949384,1.3068238307533626,24.726182490954457,0.28999900817871094,-0.1928539896088246,0.4462497711181648,-0.28696855834109414,1.1794681005774237,0.07964060638853354,0.812858935847796,-0.9036141241455056,84.44450566800641,27.816017044705013,0.3666091647296295,7,-0.41499996185302734,-0.1700000762939453,1.5424995422363281,1.5324993133544922,-0.8799991607666016,2,-0.012127653081366319,2.866712443732357,23.540000915527344,1.255308096876796,23.489999771118164,2.058824849375624,23.565000534057614,-0.012127653081366319
6531,2013-07-18,23.59000015258789,23.795000076293945,23.440000534057614,23.520000457763672,2499400.0,0.003829793727144315,-2.086958685087757,-1.1666719649044037,52.08332387228039,54.61342392251022,-0.327327829405732,-0.6038135560600324,0.8988503439672435,1.1994782061075995,24.296249807211222,0.3549995422363317,-0.09019935842210813,0.5147499084472642,-0.2558511283006766,1.285350945195205,0.1294493900732938,0.9000504268212346,-0.9486697392333951,71.72416333209685,19.26704197657282,0.3853005183739702,7,-0.4674997329711914,-0.26000022888183594,1.4524993896484375,1.4424991607666016,-1.0050010681152344,3,-0.04196692516805922,1.6363628482004993,23.5,2.866712443732357,23.540000915527344,1.255308096876796,23.489999771118164,-0.04196692516805922
6532,2013-07-19,23.40500068664551,23.65500068664551,23.290000915527344,23.65500068664551,2499400.0,-0.007842283372011094,1.919998168945341,-3.571444141689373,58.52843257394495,56.59795176520312,-0.07145937078355402,-0.36424338041477,1.0799225836548487,1.366040017606334,22.987626541814816,0.3649997711181676,-0.008306711795977861,0.2832504272460987,-0.4459688709424263,1.0124697254346238,-0.0813592218481638,0.6478600763403612,-0.69445009351465,22.77226974864573,-28.31516873468286,0.3646096490942619,7,-0.28250026702881215,-0.08500099182129262,1.6374988555908168,1.6274986267089808,-0.9600009918212926,4,-0.04293958720918445,-2.086958685087757,23.59000015258789,1.6363628482004993,23.5,2.866712443732357,23.540000915527344,-0.04293958720918445
6533,2013-07-22,23.45000076293945,23.56999969482422,23.334999084472656,23.53499984741211,2722000.0,0.0019226693003095985,2.032289820830872,0.3399963378906392,58.80399744757484,57.426430519039656,-0.04868200696137137,-0.35540071190301603,1.0269238642600023,1.2914199387765457,21.569196627230657,0.2350006103515625,0.14543927583654082,0.2825004577636676,-0.40536041271224477,0.97036132823958,-0.061429977474290354,0.6264308930016256,-0.6743832008188022,31.68319075406422,-20.849681821471215,0.3439304352379571,7,-0.32750034332275035,-0.13000106811523082,1.5124988555908239,1.5824985504150426,-1.44000053405761,0,-0.05799575974858451,1.919998168945341,23.40500068664551,-2.086958685087757,23.59000015258789,1.6363628482004993,23.5,-0.05799575974858451
6534,2013-07-23,23.31999969482422,23.59499931335449,23.21500015258789,23.59499931335449,2813800.0,-0.005543755389581295,1.7636340937307553,3.235324477156272,56.54951609423888,58.528151277184556,0.05058184855910142,-0.17697963356964408,1.1140457314321317,1.3960135042311315,19.966407587790204,0.379999160766598,0.24235415300219287,0.11599941253662038,-0.5182144667779411,0.7502132918511819,-0.20110752712066216,0.4331063521939029,-0.4832191818531726,18.103371732431835,-37.188259898834716,0.31710693965728093,7,-0.05249977111816406,-0.1549997329711914,1.59375,1.7124996185302734,-1.2999992370605469,1,-0.039022292423703586,2.032289820830872,23.45000076293945,1.919998168945341,23.40500068664551,-2.086958685087757,23.59000015258789,-0.039022292423703586
6535,2013-07-24,22.72500038146973,23.36000061035156,22.584999084472656,23.36000061035156,4293400.0,-0.02551455064926722,1.4409488079826427,2.3090949444787423,51.156067930257265,57.47815107563992,0.6934187929798625,0.43894964539058634,1.6557887923738797,1.9610092829066694,18.856230696278374,0.7750015258789027,0.30400462120164207,-0.47799987792968324,-1.1153165930046498,0.15931683714528333,-0.7966582354671665,-0.15934152039219995,1.0699996948242152,11.570345639663024,-47.582722082592184,0.31865835753748334,7,0.46499919891357067,0.2699995040893519,1.9712495803832972,2.307498931884762,-0.495000839233402,2,-0.018701920232121805,1.7636340937307553,23.31999969482422,2.032289820830872,23.45000076293945,1.919998168945341,23.40500068664551,-0.018701920232121805
6536,2013-07-25,23.125,23.13500022888184,22.63500022888184,22.649999618530273,2517600.0,0.017601743094201927,1.020198595114855,-0.7480318271792661,53.0555456950351,56.394216326916684,0.30074686257113115,0.04728112048280764,1.1910922851583194,1.532548511185091,18.342566162953712,0.5,0.28925551897108903,-0.0817502975463853,-0.7161523450058844,0.5526517499131138,-0.3989513212761331,0.2354507261833625,0.6458000564575208,50.46729971532402,-10.314035348440001,0.31720102372974873,7,0.06499958038330078,-0.13000011444091797,1.3187499046325684,1.8424997329711914,-1.1299991607666016,3,-0.021837801546663815,1.4409488079826427,22.72500038146973,1.7636340937307553,23.31999969482422,2.032289820830872,23.45000076293945,-0.021837801546663815
6537,2013-07-26,23.34000015258789,23.34499931335449,22.979999542236328,23.04999923706055,2155200.0,0.0092973038956925,1.4333379957529935,0.6105277529041795,54.75233579952373,55.684630096334985,0.056405636423942696,-0.18591447391496985,0.9104641726604896,1.2918846960046118,18.263385994210847,0.3649997711181605,0.3544010679715086,0.13874988555908274,-0.4886412084316234,0.7661409795497889,-0.17494566143626855,0.45244543255443403,0.4070838844299338,74.75256406140555,12.906042885512647,0.31369554699535296,7,-0.15000057220458984,-0.3450002670288086,0.9962496757507324,1.5199995040893555,-0.8400001525878906,4,-0.03234794615164227,1.020198595114855,23.125,1.4409488079826427,22.72500038146973,1.7636340937307553,23.31999969482422,-0.03234794615164227
6538,2013-07-29,23.53499984741211,23.71500015258789,23.22500038146973,23.22500038146973,3070000.0,0.00835474265421543,-2.161294292095614,1.0689603009655109,49.77712656513034,54.53746036103146,-0.1469979136637889,-0.3483697162814785,0.6692861542792201,1.0739309281774219,17.516348273305198,0.4899997711181605,0.33089353070677774,0.3017496109008775,-0.32515807200041635,0.9286572938021713,-0.011704230549767658,0.6152034523515226,0.18884249055481206,84.07078451031825,24.148097601653646,0.31345384145064625,7,-0.3450002670288086,-0.5399999618530273,0.4212498664855957,0.9449996948242188,-0.6149997711181641,0,-0.046314007208619,1.4333379957529935,23.34000015258789,1.020198595114855,23.125,1.4409488079826427,22.72500038146973,-0.046314007208619
6539,2013-07-30,24.170000076293945,24.31999969482422,23.4950008392334,23.57999992370605,4565200.0,0.02698110189075109,-1.1710544147689343,1.9032295774908194,69.26534828098579,55.99685491766348,-0.7635279183851935,-0.9327437716509728,-0.009656701194352024,0.42135215860977127,16.62701837825182,0.8249988555908203,0.2870346311333911,0.8742498397827134,0.13896435950776365,1.6095353200576632,0.5066070996452368,1.24189257992019,-1.585000991821289,91.35449188690032,27.020353323000222,0.36764274013747505,7,-0.7175006866455078,-0.9125003814697266,-0.23125028610229492,0.2924995422363281,0.12999916076660512,1,-0.08936697726909171,-2.161294292095614,23.53499984741211,1.4333379957529935,23.34000015258789,1.020198595114855,23.125,-0.08936697726909171
6540,2013-07-31,24.51499938964844,24.670000076293945,24.184999465942386,24.184999465942386,4955400.0,0.014273864802047509,-1.9393983180648862,0.5593217599327546,68.79753490562274,57.853989476923736,-1.0609819891151595,-1.2135549268905876,-0.39049882083945064,0.05708920571913367,15.828841341155176,0.5,0.2653407340724243,1.1389991760253935,0.24727978880388335,2.0307185632469036,0.6931394824146366,1.5848588696361503,-1.8953002929687521,92.3832580703818,27.014164258790885,0.4458596936107553,7,-0.8874998092651403,-0.9549989700317418,-0.6612496376037633,-0.13749980926514027,-0.5699996948242223,2,-0.10177438278616857,-1.1710544147689343,24.170000076293945,-2.161294292095614,23.53499984741211,1.4333379957529935,23.34000015258789,-0.10177438278616857
6541,2013-08-01,25.059999465942386,25.07999992370605,24.489999771118164,24.72500038146973,4494000.0,0.022231290632789946,2.1466674804688504,1.0151489755223535,71.08600980737157,59.24927583619336,-1.5371855515818211,-1.6531084406006649,-0.9808996182112786,-0.5024445334228993,14.854868331584015,0.5900001525878871,0.26184592218609737,1.5632493019104032,0.4594846159266943,2.667013987894112,1.011366958918547,2.1151316449022595,-2.3582883300781283,99.04759742235537,35.00686682570485,0.5518823429918547,8,-1.227499961853031,-1.2949991226196325,-1.2112498283386266,-0.6824998855590856,-0.524999618530277,3,-0.112928969833066,-1.9393983180648862,24.51499938964844,-1.1710544147689343,24.170000076293945,-2.161294292095614,23.53499984741211,-0.112928969833066
6542,2013-08-02,25.1200008392334,25.1299991607666,24.73500061035156,24.9950008392334,3187800.0,0.0023943086420474824,4.448382004735645,0.37313534810631077,73.08781686008516,60.83636688202784,-1.4844349754838007,-1.621810234969736,-1.076224369496245,-0.5731057762221816,14.182397124660472,0.3949985504150426,0.28839636272843094,1.51250066757202,0.228889616761478,2.796111718382562,0.870695142166749,2.154306192977291,-2.2755923760986327,99.47515338897522,36.13518118561406,0.6418055254052715,8,-1.2625017166137695,-1.330000877380371,-1.2712512016296387,-0.7425012588500977,0.009998321533203125,4,-0.12440286208586637,2.1466674804688504,25.059999465942386,-1.9393983180648862,24.51499938964844,-1.1710544147689343,24.170000076293945,-0.12440286208586637
6543,2013-08-05,24.63999938964844,24.809999465942386,24.184999465942386,24.415000915527344,4378800.0,-0.01910833732279471,1.212394757985537,1.7999877929687784,63.88885945451809,61.65184947761442,-0.913997070268465,-1.0661238838518834,-0.6502638552227928,-0.10794097293860716,13.542914625883096,0.9350013732910121,0.32045371070522677,0.9497492790222211,-0.3775328826833295,2.2770314407277716,0.286108198169444,1.6133903598749981,-1.6127436707031286,70.03056427246554,10.079213861988762,0.6636410808527755,8,-0.7825002670288121,-0.8499994277954137,-0.868749618530277,-0.26249980926514027,0.48500061035155895,0,-0.08685062673124422,4.448382004735645,25.1200008392334,2.1466674804688504,25.059999465942386,-1.9393983180648862,24.51499938964844,-0.08685062673124422
6544,2013-08-06,24.51499938964844,24.6200008392334,24.31999969482422,24.51499938964844,2444400.0,-0.005073052073715334,1.8571143121833449,0.0,62.54633982570297,62.917435243775046,-0.6723665829815353,-0.911873933283605,-0.5825162816536391,0.0019037350633261951,14.00268453170132,0.3199996948242223,0.3450088267228075,0.7764992713928258,-0.5986141211143945,2.151612663900046,0.08894257513921389,1.4640559676464378,-1.319524195357424,34.92063812437949,-21.026484215568935,0.6875566962536107,8,-0.6324996948242223,-0.7249994277954137,-0.8449997901916539,-0.13749980926514027,0.5600013732910085,1,-0.06506218042281453,1.212394757985537,24.63999938964844,4.448382004735645,25.1200008392334,2.1466674804688504,25.059999465942386,-0.06506218042281453
6545,2013-08-07,23.875,24.489999771118164,23.84499931335449,24.42499923706055,2656400.0,-0.026106441182237372,-1.1147534832528574,-100.0,53.10119446898102,62.92250732976905,0.16529814306070634,-0.20438218464000002,-0.011449168637128082,0.6240699563032308,13.378530549451492,0.6700000762939524,0.3534971940388374,0.08699989318847656,-1.228744057259327,1.40274384363628,-0.5708720820354252,0.7448718684123783,-0.524762888390935,2.334684062875988,-49.48451405352545,0.6578719752239012,8,0.17999935150146484,-0.08500003814697266,-0.2050004005432129,0.5024995803833008,1.1650009155273438,2,0.017801015164839784,1.8571143121833449,24.51499938964844,1.212394757985537,24.63999938964844,4.448382004735645,25.1200008392334,0.017801015164839784
6546,2013-08-08,23.76000022888184,24.09000015258789,23.72500038146973,24.024999618530273,2535800.0,-0.004816744340027657,-1.1791090664784236,0.48181774044762843,53.92264555278108,62.83031952457541,0.42448432167154593,-0.05436560462151263,0.03492336461144774,0.7230213588087544,12.790584137139449,0.3649997711181605,0.3800798442070672,-0.051999855041501064,-1.3460604396610272,1.242060729578025,-0.6990301473512623,0.5950304372682602,-0.2673821533401721,2.491094506831171,-50.81287250954554,0.647030292309763,8,0.4174995422363246,0.029999732971187854,-0.1475005149841344,0.6174993515014613,1.3799991607666016,3,0.007786172734017827,-1.1147534832528574,23.875,1.8571143121833449,24.51499938964844,1.212394757985537,24.63999938964844,0.007786172734017827
6547,2013-08-09,23.76499938964844,23.915000915527344,23.625,23.78000068664551,1994400.0,0.00021040238713987414,1.0350816139416796,0.056608798295618885,53.5116898979006,63.24527100599433,0.5432385287038421,-0.04597001291472225,-0.036674921361548485,0.6999239323057438,12.68280536999336,0.29000091552734375,0.48010736377870344,-0.05700063705443981,-1.34610608737173,1.2321048132628505,-0.7015533622130832,0.5875520881042036,-0.1413908272887774,11.814299809587231,-42.397679453854934,0.6445527251586446,8,0.547500610351559,0.02500057220458629,-0.15249967575073597,0.6125001907348597,1.3550014495849574,4,0.032400609195852415,-1.1791090664784236,23.76000022888184,-1.1147534832528574,23.875,1.8571143121833449,24.51499938964844,0.032400609195852415
6548,2013-08-12,23.38999938964844,23.774999618530273,23.35000038146973,23.6200008392334,2422400.0,-0.01577950808462225,-1.7419352853952617,15.33210425937675,50.73995456235422,61.186893926146375,1.0007463513553638,0.3385096481875216,0.25825819729347543,1.0483937891258464,12.778047414390356,0.4249992370605433,0.5423087499289565,-0.4270006179809549,-1.7222889599156517,0.8682877239537419,-1.0746447889483015,0.2206435529863917,1.7399997711181605,3.149527067820496,-53.331932426662334,0.6476441709673479,8,0.850000381469723,0.4000005722045863,0.22250032424926403,0.9875001907348597,2.0349998474121094,0,0.07439075744004597,1.0350816139416796,23.76499938964844,-1.1791090664784236,23.76000022888184,-1.1147534832528574,23.875,0.07439075744004597
6549,2013-08-13,23.46500015258789,23.69499969482422,23.165000915527344,23.51499938964844,2675600.0,0.003206531205496299,1.5853608611914887,0.21738661713121868,58.78859378603176,60.07478935730293,0.9110290031569406,0.27152304706888586,0.10563506718800397,0.9548535687500816,12.883631232066001,0.529998779296875,0.588642768291102,-0.34824981689452983,-1.6473434780188398,0.9508438442297802,-0.9977966474566848,0.3012970136676252,1.6293990325927723,22.64147140917918,-37.888372597775756,0.6495468305621553,8,0.682499885559082,0.3249998092651367,0.23999977111816406,0.9124994277954102,2.0249996185302734,1,0.07074365380854397,-1.7419352853952617,23.38999938964844,1.0350816139416796,23.76499938964844,-1.1791090664784236,23.76000022888184,0.07074365380854397
6550,2013-08-14,23.21500015258789,23.565000534057614,23.20000076293945,23.520000457763672,1933200.0,-0.0106541657095377,-1.1791090664783523,6.100099183641895,51.10837588849062,57.85505225520506,1.069724431585172,0.5260475479808093,0.2905933934382645,1.1765289382281523,13.120400258124318,0.36499977111816406,0.6425846991829403,-0.5839998245239251,-1.9036510281344476,0.7356513790865975,-1.2438254263291881,0.07582577728133799,1.8022231018066392,5.405327383775357,-54.067644001813605,0.6598256018052613,8,0.932499885559082,0.5749998092651367,0.4649996757507324,1.1624994277954102,1.8649997711181605,2,0.08012063743812714,1.5853608611914887,23.46500015258789,-1.7419352853952617,23.38999938964844,1.0350816139416796,23.76499938964844,0.08012063743812714
6551,2013-08-15,22.60000038146973,23.09000015258789,22.524999618530273,23.020000457763672,2611200.0,-0.026491482536113775,1.0178609745879612,1.3770480526302507,41.70404028524693,54.36796596911192,1.4517427585886118,1.1205261369168333,0.883967132476382,1.7684415978131902,14.058185740497667,0.6900005340576172,0.5525737547122205,-1.1494996070861774,-2.5723907186144253,0.2733915044420705,-1.860945162850303,-0.43805405132205166,2.343133979370112,5.395733306255667,-49.99043800186606,0.7114455557641239,8,1.067499160766598,1.2274990081787074,1.0024995803832972,1.7774991989135707,2.2950000762939418,3,0.10796462357842374,-1.1791090664783523,23.21500015258789,1.5853608611914887,23.46500015258789,-1.7419352853952617,23.38999938964844,0.10796462357842374
6552,2013-08-16,22.399999618530273,22.70000076293945,22.165000915527344,22.56999969482422,2894400.0,-0.008849591131133039,1.4883585796979553,0.4047620128882283,37.29003689532482,51.41254124031266,1.3693362937347402,1.3084596850806491,1.0607002773822316,1.9430796715712333,14.907143591980503,0.5349998474121058,0.4256234710232967,-1.2992503166198723,-2.839510781254333,0.2410101480145883,-2.0693805489371044,-0.5291200843026402,2.398046657770994,14.596204491631944,-35.62645060980311,0.7701302323172304,8,0.9925012588500977,1.2475004196166992,0.9925003051757812,1.9774999618530273,2.565000534057617,4,0.12232142043661098,1.0178609745879612,22.60000038146973,-1.1791090664783523,23.21500015258789,1.5853608611914887,23.46500015258789,0.12232142043661098
6553,2013-08-19,22.09000015258789,22.399999618530273,22.07999992370605,22.28499984741211,2479600.0,-0.01383926210810904,-1.9767392345770358,1.1470565135926578,24.879235844505942,47.227307464624104,1.4299538919303103,1.5930222904433577,1.3307774069802925,2.225177304105493,15.836094288435653,0.3199996948242223,0.21822734742627503,-1.5412497520446777,-3.2397934347435324,0.15729393065417696,-2.390521593394105,-0.6919779106952504,2.497402494851464,0.6192093064456408,-42.56640435296909,0.8492718413494272,8,1.1949996948242188,1.5149993896484375,1.117499828338623,2.28749942779541,2.70999908447266,0,0.13716616866073394,1.4883585796979553,22.399999618530273,1.0178609745879612,22.60000038146973,-1.1791090664783523,23.21500015258789,0.13716616866073394
6554,2013-08-20,22.40999984741211,22.5,21.98500061035156,22.13500022888184,4756800.0,0.014486178932268112,1.2637339604529167,-1.4102566610587086,24.422859251170024,44.04082577375622,0.8716188924777377,1.266274712303698,0.9719775926321716,1.872546262509566,16.49322227664455,0.514999389648441,-0.01558197457249122,-1.1757500648498542,-2.9561793787019113,0.6046792490022028,-2.065964721775881,-0.2855354079238275,1.9266625276539138,26.898687188773422,-9.648031974934966,0.8902146569260276,8,0.6275005340576172,1.1475000381469727,0.7975001335144043,1.9674997329711914,2.524999618530277,1,0.1345381262908223,-1.9767392345770358,22.09000015258789,1.4883585796979553,22.399999618530273,1.0178609745879612,22.60000038146973,0.1345381262908223
6555,2013-08-21,22.299999237060547,22.48500061035156,22.229999542236328,22.315000534057614,3546600.0,-0.00490855024991288,-2.290321786747016,-0.05455024656848944,12.50001943628537,39.438311760812255,0.821053217360717,1.4153694957629206,1.0417446655231792,1.9613191626529733,16.098514794654253,0.2550010681152308,-0.20356743815410994,-1.264500617980957,-3.09755353984006,0.5685523038781461,-2.1810270789105104,-0.34797415705140367,1.7544637262397416,28.506674859926562,-0.1285638682561867,0.9165264609295523,8,0.6500015258789062,1.2575006484985352,0.9075007438659668,2.077500343322754,2.700000762939453,2,0.14304935619711268,1.2637339604529167,22.40999984741211,-1.9767392345770358,22.09000015258789,1.4883585796979553,22.399999618530273,0.14304935619711268
6556,2013-08-22,22.6200008392334,22.7450008392334,22.30500030517578,22.32999992370605,1967200.0,0.01434984812201412,-1.588237274063436,-19.331722822636728,18.274131333942606,35.52302747592804,0.36021758147038696,1.1126404475841092,0.6968100510813642,1.6218948112127691,15.463136616438328,0.44500160217285156,-0.38716438535506015,-0.9192490577697754,-2.7912905203537406,0.9527924048141898,-1.855269789061758,0.01677167352220721,1.1861266417130416,83.55263653224053,61.239429246847386,0.936020731291982,8,0.25999927520751953,0.9374990463256836,0.5874991416931152,1.7574987411499023,2.514999389648441,3,0.10875327114072841,-2.290321786747016,22.299999237060547,1.2637339604529167,22.40999984741211,-1.9767392345770358,22.09000015258789,0.10875327114072841
6557,2013-08-23,22.584999084472656,22.63999938964844,22.30500030517578,22.59499931335449,2543600.0,-0.0015473807896608793,5.699956131148387,-0.03448343900448603,20.60087710681354,32.17424109197907,0.2349402081032963,1.1469858251458689,0.6922568520629362,1.6469727147762079,15.347756937250123,0.3349990844726598,-0.4926455623399306,-0.9165007591247551,-2.8353246423616767,1.0023231241121664,-1.8759127007432141,0.04291118249370385,1.002593172002399,78.94714387176607,60.08103400081258,0.9594119416184601,8,0.2550010681152344,0.9725008010864258,0.6412510871887207,1.7925004959106445,3.095001220703125,4,0.1022803394700671,-1.588237274063436,22.6200008392334,-2.290321786747016,22.299999237060547,1.2637339604529167,22.40999984741211,0.1022803394700671
6558,2013-08-26,22.44499969482422,22.584999084472656,22.375,22.5,2641600.0,-0.006198777742908446,-1.1538401345905551,5.499904634753051,20.51284280631124,27.92137987201012,0.25344710659381064,1.2660491695869673,0.8042824852827799,1.7695070638256638,16.113007737683184,0.20999908447265625,-0.6082719671937085,-1.0020001411437995,-2.9778873901192036,0.9738871078316045,-1.9899437656315015,-0.014056516656097529,0.9502815641160183,60.52617709726741,41.88603283944133,0.9879436244877015,8,0.33000087738036754,1.1125001907348633,0.7762503623962402,1.932499885559082,3.309999465942383,0,0.11227447057371887,5.699956131148387,22.584999084472656,-1.588237274063436,22.6200008392334,-2.290321786747016,22.299999237060547,0.11227447057371887
6559,2013-08-27,22.01000022888184,22.26499938964844,21.875,22.170000076293945,3275600.0,-0.01938068486776101,1.2285776566757243,2.9090719933415916,21.785196329813516,24.663248809934885,0.5144498938033166,1.6136631039959077,1.2135749609733928,2.185612050633658,17.465236530177545,0.5699996948242188,-0.7448952528707196,-1.328999614715574,-3.373431233289377,0.7154320038582291,-2.3512154240024756,-0.30678380542867245,1.2160473522277577,15.517252719065763,-4.971218134249913,1.0222158092869014,8,0.4724998474121058,1.4924993515014613,1.2112498283386195,2.3674993515014613,3.485000610351559,1,0.12676051699979696,-1.1538401345905551,22.44499969482422,5.699956131148387,22.584999084472656,-1.588237274063436,22.6200008392334,0.12676051699979696
6560,2013-08-28,22.020000457763672,22.21999931335449,21.920000076293945,22.104999542236328,1770600.0,0.0004543493311148783,-1.1052589310810743,0.5312447845886201,22.812526263274535,22.564191696382398,0.3543794315452651,1.4832045585294402,1.1822895987894668,2.1478017229063084,18.302114832204673,0.2999992370605433,-0.8503273084262872,-1.1942494392395027,-3.2410241301734857,0.8525252516944803,-2.217636784706496,-0.17086209377250938,1.0169004619905806,16.66670320587726,-5.846399625349406,1.0233873454669922,8,0.28999996185302734,1.482499122619629,1.1962494850158691,2.357499122619629,3.6099987030029297,2,0.13237960706540153,1.2285776566757243,22.01000022888184,-1.1538401345905551,22.44499969482422,5.699956131148387,22.584999084472656,0.13237960706540153
6561,2013-08-29,22.229999542236328,22.440000534057614,21.920000076293945,21.98500061035156,1612800.0,0.009536742965807532,-1.7733357747395644,-2.8823714208778806,27.45963762084054,21.471925110328588,0.09652712981634792,1.107078733009267,0.9623557620178111,1.9062210303122633,18.36693931442948,0.5200004577636683,-1.0098812539558217,-0.8427503585815437,-2.737931162598212,1.0524304454351245,-1.7903407605898778,0.10484004342679043,0.6442352487523273,46.40520594395112,21.60772287688495,0.9475904020083339,8,0.0800008773803711,1.2725000381469727,0.8625001907348633,2.1475000381469727,2.995000839233402,3,0.12460641092235547,-1.1052589310810743,22.020000457763672,1.2285776566757243,22.01000022888184,-1.1538401345905551,22.44499969482422,0.12460641092235547
6562,2013-08-30,21.9950008392334,22.375,21.940000534057614,22.34000015258789,1971400.0,-0.010571241918221341,1.0963879786192772,-1.4081666017905596,28.637090409457528,21.88946450643432,0.2995344693900073,1.155183200117726,1.2065671329261072,2.1220021044072865,18.36385857070332,0.43499946594238637,-1.1285734725484815,-0.9214990615844734,-2.6100143991387306,0.7670162759697838,-1.765756730361602,-0.07724139280734477,0.7393410810168461,16.901548446717744,-10.19496533937114,0.8442576687771283,8,0.3149995803833008,1.5074987411499023,1.097498893737793,2.3824987411499023,2.9949989318847656,4,0.1427596849211068,-1.7733357747395644,22.229999542236328,-1.1052589310810743,22.020000457763672,1.2285776566757243,22.01000022888184,0.1427596849211068
6563,2013-09-03,22.5,22.72500038146973,22.18000030517578,22.30500030517578,3652400.0,0.02295972455094497,-1.4494402249387237,-0.5652176316764246,36.94181011787878,23.280459047179736,-0.1577825999826281,0.5076688165621306,0.7149044616403657,1.603081500411605,19.161301716953947,0.7299995422363317,-1.1443872242080317,-0.3094999313354485,-1.7974650571639046,1.1784651944930076,-1.0534824942496748,0.43448263157877776,-0.625,73.52937876560908,43.974517287724666,0.7439825629142273,9,-0.18999958038330078,1.0024995803833008,0.5924997329711914,1.8774995803833008,0.9249992370605504,1,0.1413333468967013,1.0963879786192772,21.9950008392334,-1.7733357747395644,22.229999542236328,-1.1052589310810743,22.020000457763672,0.1413333468967013
6564,2013-09-04,22.920000076293945,22.96999931335449,22.459999084472656,22.57500076293945,4285200.0,0.01866667005750866,1.292147256618982,1.7692300168238375,46.18369865765088,27.0230900717759,-0.5563359230320764,-0.04000234555409321,0.31162318643283626,1.1659522418012713,19.80532313626951,0.5100002288818324,-1.1106109509801172,0.19025011062622,-1.065722715407162,1.446222936659602,-0.43773630239046923,0.8182365236429092,-1.02800006866455,95.23816443900327,60.0414285440412,0.6279864130166904,9,-0.4975004196166992,0.5824995040893555,0.1724996566772461,1.4574995040893555,1.039999008178711,2,0.1236910591202347,-1.4494402249387237,22.5,1.0963879786192772,21.9950008392334,-1.7733357747395644,22.229999542236328,0.1236910591202347
6565,2013-09-05,24.29999923706055,24.4950008392334,23.46500015258789,23.46500015258789,8884600.0,0.060209387267582626,-1.4670702179176756,2.42029201842114,68.35852228652831,32.58802239984098,-1.8135102219806463,-1.461458855065917,-1.0402736568753106,-0.2119886808964786,21.285606873564824,1.5750007629394531,-0.9543821628603766,1.5489993095397985,0.20046984305968962,2.8975287760199073,0.874734576299744,2.223264042779853,-2.3648792572021513,92.42712448946047,51.25235325051466,0.6742647332400543,9,-1.1149988174438512,-0.7974996566772496,-0.9449996948242223,0.07750034332275035,-0.6449985504150391,3,0.049177022209544674,1.292147256618982,22.920000076293945,-1.4494402249387237,22.5,1.0963879786192772,21.9950008392334,0.049177022209544674
6566,2013-09-06,23.94499969482422,24.459999084472656,23.864999771118164,24.354999542236328,4132800.0,-0.014609035118606672,-1.0877180067192247,-0.4910183197039588,66.14420837424069,37.64839254066622,-1.3977861801322895,-1.1508960246300362,-0.6705500282530181,0.1336050698457356,22.645503013262374,0.5949993133544922,-0.8179909310511277,1.184749794006347,-0.1950952221106128,2.5645948101233067,0.49482728594786707,1.8746723020648268,-1.8562868634033194,78.4735389935173,32.53486535378691,0.6899225080584805,9,-0.7599992752075195,-0.44250011444091797,-0.35124969482421875,0.43249988555908203,0.10499954223633168,4,0.07036957558644708,-1.4670702179176756,24.29999923706055,1.292147256618982,22.920000076293945,-1.4494402249387237,22.5,0.07036957558644708
6567,2013-09-09,24.53499984741211,24.59000015258789,23.92499923706055,23.92499923706055,3460000.0,0.024639806227077177,-1.1803286889961866,-1.487806920421655,74.13623255425118,43.60654695710399,-1.8797673690421526,-1.771054808174604,-1.2515618799999189,-0.45184737306581724,23.969041093603014,0.6650009155273402,-0.606344214260524,1.7362499237060547,0.2038325641915577,3.2686672832205517,0.9700412439488062,2.502458603463303,-2.301909735522461,97.71782951626153,44.14441301225943,0.7662086797572479,9,-1.302499771118164,-1.0325002670288086,-0.7362499237060547,-0.1575002670288086,-0.5699996948242188,0,0.028123111406108237,-1.0877180067192247,23.94499969482422,-1.4670702179176756,24.29999923706055,1.292147256618982,22.920000076293945,0.028123111406108237
6568,2013-09-10,25.1299991607666,25.149999618530273,24.559999465942386,24.59000015258789,3977800.0,0.024251042064597828,1.0344835524043983,0.8852433899492259,75.46816673375726,49.57132144643107,-2.2952123476977917,-2.349472604767854,-1.8125815731672077,-1.033523757656308,25.145606161935106,0.6149997711181641,-0.4056696258937471,2.2442492485046373,0.4038713587099032,4.084627138299371,1.3240603036072685,3.164438193402006,-2.7083562456210934,99.2564887065839,40.56116139443981,0.9201889448973678,9,-1.5949993133544922,-1.6174993515014648,-1.3062496185302734,-0.7524995803833008,-0.7649993896484375,1,-0.00557100653894993,-1.1803286889961866,24.53499984741211,-1.0877180067192247,23.94499969482422,-1.4670702179176756,24.29999923706055,-0.00557100653894993
6569,2013-09-11,25.125,25.38500022888184,25.09499931335449,25.13500022888184,3207400.0,-0.00019893199098897085,-7.285550802429814,-0.01851897638769356,76.98187671561287,55.59013816335756,-2.0136382949560314,-2.3333668715425837,-1.7737662324687449,-1.022121034962744,26.185664578712643,0.29000091552735086,-0.21538336581660644,2.156250095367433,0.07226927255628013,4.240230918178586,1.1142596839618548,3.1982405067730113,-2.430521414516015,86.45832195050215,22.9552174312471,1.041990411405577,9,-1.4724998474121094,-1.494999885559082,-1.3012504577636719,-0.7475004196166992,-0.6749992370605504,2,-0.06766172190803776,1.0344835524043983,25.1299991607666,-1.1803286889961866,24.53499984741211,-1.0877180067192247,23.94499969482422,-0.06766172190803776
6570,2013-09-12,25.07500076293945,25.23500061035156,25.01499938964844,25.114999771118164,1681400.0,-0.0019900193854945902,-1.7499850990022625,3.9998092695011276,74.72308839466368,60.841632693782344,-1.6591968195681517,-2.2523557716477534,-1.6895122080144809,-0.9696962585694777,27.22104699203013,0.2200012207031179,0.001293424264162013,2.013250827789303,-0.27317638797709876,4.299678043555705,0.8700372199061022,3.156464435672504,-2.057659580247723,79.60530443533672,17.868400652008873,1.1432136078832014,9,-1.412500381469723,-1.4450006484985316,-1.2387509346008265,-0.6975011825561488,-0.47500038146971946,3,-0.044466665784303916,-7.285550802429814,25.125,1.0344835524043983,25.1299991607666,-1.1803286889961866,24.53499984741211,-0.044466665784303916
6571,2013-09-13,25.040000915527344,25.184999465942386,24.770000457763672,25.165000915527344,1633800.0,-0.0013958064345838128,4.0303793956486835,3.1250774879592855,74.72311710024178,65.9623023260917,-1.3227853207077729,-2.1346280327113334,-1.6114149855677837,-0.9367609071397851,27.168453692783558,0.4149990081787145,0.25729038226786116,1.8562509536743157,-0.5817980451194451,4.2942999524680765,0.6372264542774353,3.075275453071196,-1.7385406472928047,76.36992609682245,16.11559809871258,1.2190244993968802,9,-1.2575006484985352,-1.4100008010864258,-1.1175012588500977,-0.662501335144043,-0.4800014495849574,4,-0.05531150871576018,-1.7499850990022625,25.07500076293945,-7.285550802429814,25.125,1.0344835524043983,25.1299991607666,-0.05531150871576018
6572,2013-09-16,25.13999938964844,25.35000038146973,25.07500076293945,25.34000015258789,1547400.0,0.003993549139971853,1.4999826605631688,1.6000061035155966,77.36044961608978,70.45326227033738,-1.0390139049856444,-2.1279275126409836,-1.674647385999986,-1.0409777666665896,26.751281779250448,0.30999946594238637,0.5312609711960157,1.8192494392395062,-0.7383670975208041,4.3768659759998165,0.5404411708593528,3.0980577076196596,-1.5885143261362273,70.30295604085653,9.666496171507973,1.2788082683801543,9,-1.217499732971195,-1.509999275207523,-1.1562495231628453,-0.7624998092651403,-0.18999862670899148,0,-0.04335720680393906,4.0303793956486835,25.040000915527344,-1.7499850990022625,25.07500076293945,-7.285550802429814,25.125,-0.04335720680393906
6573,2013-09-17,25.1200008392334,25.190000534057614,24.94499969482422,25.05500030517578,2463800.0,-0.0007954873071029933,1.3902529796518872,-0.3250014305060234,84.47901362382598,74.70829726657905,-0.6797696265414856,-1.970308659200036,-1.619936141233275,-1.0241591697979509,26.1149777856998,0.24500083923339488,0.801233837945837,1.6477508544921875,-0.9613496013542964,4.256851310338671,0.3432006265689438,2.952301082415431,-1.3484939558768296,56.91065231347486,-9.043412853670098,1.3045502279232424,9,-0.6950006484985352,-1.4900007247924805,-1.0687508583068848,-0.7425012588500977,-0.6800003051757848,1,-0.045979325161549456,1.4999826605631688,25.13999938964844,4.0303793956486835,25.040000915527344,-1.7499850990022625,25.07500076293945,-0.045979325161549456
6574,2013-09-18,25.42499923706055,25.614999771118164,25.03000068664551,25.1299991607666,2603000.0,0.012141655558816522,-1.3636468725074467,4.538425423281255,85.43191126699837,76.60534048663128,-0.6616447926030808,-2.147977406384477,-1.9041764172670135,-1.331634127078022,25.86033661036735,0.5849990844726527,1.1149762054079133,1.801999282836917,-0.8955831774808267,4.4995817431546605,0.4532080526780433,3.1507905129957905,-1.4598731522409487,77.51471142581804,5.106109658253345,1.3487912301588725,9,-0.6849994659423864,-1.6799993515014684,-1.4099993705749547,-1.0474996566772496,-0.804998397827152,2,-0.041691229016726394,1.3902529796518872,25.1200008392334,1.4999826605631688,25.13999938964844,4.0303793956486835,25.040000915527344,-0.041691229016726394
6575,2013-09-19,25.489999771118164,25.739999771118164,25.45000076293945,25.54999923706055,1743800.0,0.002556559921656376,-3.1429174784396015,-0.20338796754276328,84.97861595782857,78.69805244036327,-0.6035631263988535,-2.067752232867683,-1.9257973445861367,-1.402350972273318,25.641597671410793,0.31500053405761363,1.394476102731641,1.707499790191651,-1.037527105154382,4.452526685537684,0.33498634251863635,3.080013237864666,-1.2938913702167625,74.22678587931783,-1.4103021686124606,1.3725134476730156,9,-0.6575002670288086,-1.682499885559082,-1.521249771118164,-1.1125001907348633,-0.17499923706055043,3,-0.04080027530471386,-1.3636468725074467,25.42499923706055,1.3902529796518872,25.1200008392334,1.4999826605631688,25.13999938964844,-0.04080027530471386
6576,2013-09-20,25.07999992370605,25.670000076293945,25.065000534057614,25.56999969482422,4885400.0,-0.016084733271620855,-1.3269278029849907,8.166735543757722,81.9028390549947,79.56100871822366,-0.017469308218235113,-1.5431226443576342,-1.4890217245562596,-0.9935638970629093,25.7475781480904,0.6049995422363317,1.6157700931723156,1.1744999885559047,-1.5716587521741197,3.920658729285929,-0.1985793818091075,2.547579358920917,-0.6368689035699688,16.981159236004533,-63.35565242889855,1.3730793703650113,9,0.0699996948242223,-1.272500038146969,-1.1112499237060511,-0.8625001907348597,0.17000007629394887,4,-0.019138737786941418,-3.1429174784396015,25.489999771118164,-1.3636468725074467,25.42499923706055,1.3902529796518872,25.1200008392334,-0.019138737786941418
6577,2013-09-23,24.895000457763672,25.149999618530273,24.78499984741211,25.040000915527344,2521200.0,-0.007376374262565877,1.0000104512865533,0.2959194397841949,76.5227555767342,79.6781852563322,0.2502868611487905,-1.2397531575190541,-1.2880319401199003,-0.8017640085955939,25.663946770380598,0.36499977111816406,1.6189472085402699,0.8740004539489732,-1.8323342458365346,3.580335153734481,-0.4791668959437807,2.227167803841727,-0.24437043747045806,11.518389438680234,-66.80112774609326,1.3531673498927534,9,0.3599996566772461,-1.0875005722045898,-1.147500991821289,-0.7750005722045898,0.5450000762939418,0,-0.013456556965710464,-1.3269278029849907,25.07999992370605,-3.1429174784396015,25.489999771118164,-1.3636468725074467,25.42499923706055,-0.013456556965710464
6578,2013-09-24,24.96500015258789,25.114999771118164,24.920000076293945,24.95000076293945,2539200.0,0.002811797290101614,-4.199938965464625,-0.10344373997003319,74.54987166012938,79.4079624723896,0.17256807446973355,-1.1713357721016067,-1.3384803594744668,-0.8648065471353767,25.57579584909969,0.2199993133544922,1.666645518060541,0.8180001258850105,-1.8129898759399623,3.4489901277099833,-0.4974948750274777,2.1334951267974986,-0.18000030517578125,18.84820100060915,-54.962927486281174,1.3154950009124866,9,0.28999996185302734,-1.1575002670288086,-1.4449996948242188,-1.2799997329711914,0.2800006866455078,1,-0.0006008167256864594,1.0000104512865533,24.895000457763672,-1.3269278029849907,25.07999992370605,-3.1429174784396015,25.489999771118164,-0.0006008167256864594
6579,2013-09-25,24.79999923706055,25.059999465942386,24.709999084472656,25.024999618530273,3589400.0,-0.0066092895861743495,1.37288332848411,-15.000635808744939,58.474595996756825,77.60257442817773,0.3203027115616415,-0.8291067703820723,-1.1570543215333693,-0.6930187942625743,24.60946027730416,0.3500003814697301,1.6156038321571629,0.513499259948734,-1.9295553405849972,2.9565538604824653,-0.7080280403181298,1.7350265602155979,0.9400005340576136,8.737873066959349,-60.127622357198305,1.221527300266865,9,0.42500019073485973,-0.9924993515014684,-1.3549995422363317,-1.1949996948242223,0.11500167846679332,2,-0.014516077180557474,-4.199938965464625,24.96500015258789,1.0000104512865533,24.895000457763672,-1.3269278029849907,25.07999992370605,-0.014516077180557474
6580,2013-09-26,24.934999465942386,25.31999969482422,24.81999969482422,24.90999984741211,1855000.0,0.005443557783666897,-3.8780505959303677,-0.11110922731320366,68.13190498447922,76.87021752642633,0.18255214962354316,-0.7742199964630316,-1.2724325167454076,-0.8203782647406967,23.727838273490814,0.5200004577636683,1.504295343768863,0.5027495384216358,-1.7077098334866676,2.7132089103299393,-0.6024801475325141,1.6079792243757858,0.7844002914428678,23.437515522027244,-42.386248993091826,1.1052296859541513,9,0.2899999618530238,-1.1274995803833043,-1.637499332427982,-1.3774995803833043,-0.23999977111816762,3,-0.012632790593768872,1.37288332848411,24.79999923706055,-4.199938965464625,24.96500015258789,1.0000104512865533,24.895000457763672,-0.012632790593768872
6581,2013-09-27,25.0,25.040000915527344,24.82500076293945,24.875,2453000.0,0.002606799095640433,1.0975437290659074,5.000076295108773,60.54424887461809,75.00175077737393,0.12435838841181379,-0.6546215574727974,-1.319552559238815,-0.8835096732277918,23.38004700221617,0.21500015258789418,1.3833367737737596,0.42925004959106516,-1.533449958270623,2.3919500574527532,-0.5520999543397771,1.4106000535219074,0.6992117439270018,47.5410861245216,-13.659711354281391,0.9813500039308437,9,0.22499942779541016,-1.192500114440918,-1.7462496757507324,-1.442500114440918,0.9449996948242188,4,0.012600021362304537,-3.8780505959303677,24.934999465942386,1.37288332848411,24.79999923706055,-4.199938965464625,24.96500015258789,0.012600021362304537
6582,2013-09-30,25.13500022888184,25.315000534057614,24.739999771118164,24.80500030517578,3071400.0,0.0054000091552735,-1.499997926799419,2.639999389648466,50.143297481637035,71.18667120601961,-0.01276826552007293,-0.5716269868568027,-1.4287709269134972,-1.014240060098853,23.156387303214114,0.5750007629394496,1.2878892425413184,0.40725030899048065,-1.14796664042251,1.9624672584034712,-0.37035816571601643,1.1848587836969777,0.5444272618560753,69.67224904320042,12.73644098123627,0.777608474706496,9,0.08999919891357067,-1.3275003433227575,-1.9162502288818395,-1.5775003433227575,-0.5599994659423899,0,0.004575284267792412,1.0975437290659074,25.0,-3.8780505959303677,24.934999465942386,1.37288332848411,24.79999923706055,0.004575284267792412
6583,2013-10-01,25.68000030517578,25.75,24.95000076293945,25.059999465942386,5150000.0,0.021682915111641776,1.1052605161384326,1.8787908562841062,62.14444789465073,68.59917527575874,-0.5252101273408414,-0.9129833605097275,-1.9425753362789528,-1.553993218776796,24.012483270871694,0.7999992370605504,1.205730019264987,0.7932503700256355,-0.41436710621900374,2.0008678462702747,0.1894416319033141,1.3970591081479569,-0.970001220703125,93.2692660382203,38.412695572759475,0.6038087381223196,10,-0.4500007629394531,-1.8675003051757812,-2.481250286102295,-2.122500419616699,-1.5450000762939418,1,-0.009345785368616077,-1.499997926799419,25.13500022888184,1.0975437290659074,25.0,-3.8780505959303677,24.934999465942386,-0.009345785368616077
6584,2013-10-02,25.7549991607666,25.79999923706055,25.36000061035156,25.459999084472656,4059800.0,0.0029205161487364517,1.2857057928868272,0.47580593061567555,64.718607748474,66.34806325249713,-0.6129321060119644,-0.8060266506168254,-1.9806728804362201,-1.6397019180140937,25.50012044316265,0.4399986267089915,1.1010155251191875,0.7264992713928216,-0.12091233833712423,1.5739108811227673,0.30279346652784866,1.1502050762577944,-1.0242000579833999,95.75470764469284,42.2099059964545,0.423705804864973,10,-0.5,-1.9174995422363281,-2.5887489318847656,-2.1974992752075195,-2.509998321533203,2,-0.01980191567274825,1.1052605161384326,25.68000030517578,-1.499997926799419,25.13500022888184,1.0975437290659074,25.0,-0.01980191567274825
6585,2013-10-03,25.4950008392334,25.670000076293945,25.274999618530273,25.59499931335449,2413800.0,-0.010095062318202896,2.160003662109375,-0.3389777907089396,58.97437826685938,63.80045649825987,-0.39353409414041707,-0.4763333613170637,-1.66685208466005,-1.393311416810846,25.8063493950612,0.4799995422363281,0.9623589139660211,0.40675086975097585,-0.39147269302202403,1.2049744325239757,0.007639088364477686,0.805862651137474,-0.7214337310791024,71.22655174585442,19.71929169928638,0.39911178138649916,10,-0.24000167846679688,-1.6350011825561523,-2.5025010108947754,-1.9925012588500977,-1.9300003051757848,3,-0.02274955499564102,1.2857057928868272,25.7549991607666,1.1052605161384326,25.68000030517578,-1.499997926799419,25.13500022888184,-0.02274955499564102
6586,2013-10-04,25.6299991607666,25.770000457763672,25.36000061035156,25.420000076293945,2963400.0,0.005295089903486483,-1.4848624966765376,-2.1000228885329197,59.53309183422795,61.912716082425845,-0.49429036827275397,-0.5044886335534216,-1.7582446929763336,-1.5486954258919958,26.17744229149827,0.4099998474121129,0.7797226486992201,0.45749921798705984,-0.17011512932610984,1.0851135653002295,0.143692044330475,0.7713063916436447,-0.8153747674560563,83.96224887313399,33.39362257477738,0.31380717365658417,10,-0.375,-1.7699995040893555,-2.7237491607666016,-2.127499580383301,-2.214998245239258,4,-0.036480667052601556,2.160003662109375,25.4950008392334,1.2857057928868272,25.7549991607666,1.1052605161384326,25.68000030517578,-0.036480667052601556
6587,2013-10-07,25.22500038146973,25.420000076293945,25.20499992370605,25.295000076293945,3045000.0,-0.015801747661265186,-2.909071993341468,-0.33333333333331644,51.77664548677188,59.38235761871945,-0.04197217571447709,-0.04758603885450441,-1.3203784242730023,-1.1676822150077975,26.269461369314286,0.4249992370605504,0.5824806931103907,0.01800041198730895,-0.5332792076055348,0.5692800315801527,-0.25763939780911116,0.29364022178372906,-0.3709609944091845,32.352954376139365,-16.69411669770097,0.2756398097964216,10,0.029998779296871447,-1.355000495910648,-2.31875038146973,-1.7225008010864293,-1.7250003814697301,0,0.028543084339590408,-1.4848624966765376,25.6299991607666,2.160003662109375,25.4950008392334,1.2857057928868272,25.7549991607666,0.028543084339590408
6588,2013-10-08,24.989999771118164,25.40500068664551,24.90999984741211,25.20499992370605,4471000.0,-0.009316178663933639,-1.6400044759114774,3.0714441416894784,42.46100508472663,57.60306973960498,0.22009265415691104,0.18592064327392777,-1.0608497804834442,-0.9490960736842737,25.46988203644261,0.495000839233402,0.4127840917450172,-0.21000022888183523,-0.7688992895810429,0.34889883181737247,-0.48944975923144085,0.0694493014677704,-0.09812199005761713,8.988761636977694,-34.95132909844508,0.27944953034960474,10,0.2799997329711914,-1.0,-2.083749771118164,-1.4875001907348633,-1.7449989318847656,1,-0.016606603120434715,-2.909071993341468,25.22500038146973,-1.4848624966765376,25.6299991607666,2.160003662109375,25.4950008392334,-0.016606603120434715
6589,2013-10-09,23.42499923706055,24.26000022888184,22.92499923706055,24.065000534057614,13305800.0,-0.06262507196444,1.5922332074730803,2.976748105959811,26.45379449595714,52.97216857421364,1.7539886314346376,1.7044176282035473,0.4905279717122397,0.5881472002667429,24.55594748824955,2.0650005340576136,0.2542346124376387,-1.6900007247924762,-2.661624578693015,-0.7183768708919374,-2.1758126517427456,-1.2041887978422068,2.375,17.574684902118555,-21.6034721400994,0.4858119269502686,10,0.9375,0.7049999237060511,-0.5187492370605504,0.07750034332275035,-0.125,2,0.030309541726601275,-1.6400044759114774,24.989999771118164,-2.909071993341468,25.22500038146973,-1.4848624966765376,25.6299991607666,0.030309541726601275
6590,2013-10-10,23.959999084472656,24.11000061035156,23.434999465942386,23.4950008392334,8282000.0,0.022838841615229866,-1.3076923076923115,-0.7265582857738982,37.5831293822004,50.42093307505612,1.1914323295490874,1.1400527445459474,-0.06328084548690427,0.030694212590134384,23.7670608914866,0.6850013732910085,0.1169738674588352,-1.0992507934570312,-2.1999220711839698,0.0014204842699072628,-1.6495864323205005,-0.548915154593562,1.7825001525878932,36.37959238401709,-5.3747436565404385,0.55033563886347,10,0.4025001525878942,0.4025001525878942,-0.9974994659423828,-0.45749950408935547,-0.4799995422363281,3,-0.029841330240392816,1.5922332074730803,23.42499923706055,-1.6400044759114774,24.989999771118164,-2.909071993341468,25.22500038146973,-0.029841330240392816
6591,2013-10-11,23.65500068664551,24.040000915527344,23.53000068664551,23.95499992370605,5186800.0,-0.012729482866499775,1.170208103369896,-0.6451620842271775,36.60906028587187,48.91712894219332,1.436658664676287,1.4081677550527694,0.20140700485275786,0.30373339124320964,23.46270573241716,0.5100002288818324,0.07506194512517794,-1.3349991798400858,-2.6024168594781223,-0.06758150020204923,-1.968708019659104,-0.7012903400210675,2.0311485504150397,29.25856529207656,-15.646235150663564,0.6337088398190174,10,0.7074985504150391,0.7074985504150391,-0.31125068664551137,-0.15250110626221058,-0.21000099182129262,4,-0.003804698794141581,-1.3076923076923115,23.959999084472656,1.5922332074730803,23.42499923706055,-1.6400044759114774,24.989999771118164,-0.003804698794141581
6592,2013-10-14,24.04999923706055,24.15500068664551,23.53000068664551,23.61000061035156,3533400.0,0.016698310672129235,-1.0833386315374787,-1.4666658189540658,40.76688207605999,46.5418438512388,0.9739930890582755,0.9774358020000058,-0.2320776110868934,-0.11614242417680387,22.86774663451586,0.625,-0.0017341220138291646,-0.88550062179565,-2.2178390717137937,0.4468378281224936,-1.55166984675472,-0.21933139683657998,1.580926999999999,45.36287671074844,-2.7206772550154383,0.6661692249590713,10,0.3125,0.3125,-0.7062492370605504,-0.5474996566772496,-0.8249988555908203,0,-0.026403257450199336,1.170208103369896,23.65500068664551,-1.3076923076923115,23.959999084472656,1.5922332074730803,23.42499923706055,-0.026403257450199336
6593,2013-10-15,23.96500015258789,24.104999542236328,23.739999771118164,23.915000915527344,3560600.0,-0.003534265578756357,1.2121331221750842,0.11363498435102076,41.435893423060314,43.95487559285951,0.8829920781624452,1.023967845385286,-0.1718715393674799,-0.06291478505918491,22.523842585528833,0.36499977111816406,-0.05772669814862752,-0.9127496719360337,-2.309963066191898,0.4844637223198305,-1.6113563690639658,-0.21414297480810163,1.6118075444726578,77.90263242490241,23.815912318503564,0.6986066971279314,10,0.38249969482421875,0.3974990844726598,-0.5975003242492676,-0.46250057220458984,-0.8950004577636719,1,-0.019403302717595716,-1.0833386315374787,24.04999923706055,1.170208103369896,23.65500068664551,-1.3076923076923115,23.959999084472656,-0.019403302717595716
6594,2013-10-16,24.364999771118164,24.46999931335449,23.84000015258789,24.065000534057614,4488400.0,0.01669099169553223,1.4705930751797232,6.0000762951095545,44.45524699833306,42.34163878524547,0.2962384860667413,0.5696924257364486,-0.5884975782132855,-0.4930017709483252,21.406953522975677,0.629999160766598,-0.09015552824996931,-0.45975008010864116,-1.8499583782101539,0.9304582179928715,-1.1548542291593975,0.2353540689421152,1.1587717567423859,89.85511519650329,30.574072826892433,0.6951041490507563,10,-0.017499923706054688,-0.002500534057613635,-0.841249942779541,-0.8524999618530273,-0.8099994659423828,2,-0.04596753303533341,1.2121331221750842,23.96500015258789,-1.0833386315374787,24.04999923706055,1.170208103369896,23.65500068664551,-0.04596753303533341
6595,2013-10-17,24.45000076293945,24.45499992370605,23.920000076293945,24.104999542236328,2987800.0,0.003488651451663216,2.0140875339831266,1.150006993629414,44.67054199093485,40.69024435821291,0.052987759620570785,0.42454927915958507,-0.6688478223413377,-0.6094181745684715,20.087411858959502,0.5349998474121058,-0.20308511807233742,-0.3227491378784215,-1.6857199881617682,1.0402217124049251,-1.0042345630200948,0.3587362872632518,1.0217953191050988,97.87249152851895,35.57359556490371,0.6814854251416739,10,-0.2775011062622035,-0.08750152587889914,-0.8087506294250453,-0.8200006484985316,-0.7700004577636683,3,-0.04703482576663298,1.4705930751797232,24.364999771118164,1.2121331221750842,23.96500015258789,-1.0833386315374787,24.04999923706055,-0.04703482576663298
6596,2013-10-18,24.60000038146973,24.63999938964844,24.3799991607666,24.3799991607666,3418400.0,0.006134953531684362,-1.3636253294493317,0.6376824413976285,44.83091096592713,39.91849607811904,-0.2888586845537091,0.24953951984997147,-0.8086504426153489,-0.7887630317339394,19.412220730448276,0.2600002288818395,-0.3379116646717506,-0.14874954223632386,-1.5058319506849074,1.2083328662122597,-0.8272907464606156,0.5297916619879679,0.8208597636751378,96.3964815390775,33.5832010323502,0.6785412042242919,10,-0.4350004196166992,-0.2375011444091797,-0.9537501335144078,-0.9700002670288121,-1.2250003814697301,4,-0.045528488693726055,2.0140875339831266,24.45000076293945,1.4705930751797232,24.364999771118164,1.2121331221750842,23.96500015258789,-0.045528488693726055
6597,2013-10-21,24.559999465942386,24.614999771118164,24.334999084472656,24.334999084472656,2775000.0,-0.0016260534515062375,-1.488890772686814,1.022723331946178,38.008536930536074,39.42377739432009,-0.3946051975980076,0.2773774643995921,-0.7588682655007766,-0.7769613335659891,19.286039876475876,0.2800006866455078,-0.45236406493456727,-0.17200040817260387,-1.5297517522892896,1.1857509359440819,-0.8508760802309467,0.506875263885739,0.8109434610407966,91.11111582061594,30.82221640289721,0.6788756720583433,10,-0.7775001525878906,-0.19750022888183594,-0.8537492752075231,-0.9299993515014684,-1.2699985504150426,0,-0.04539901446921246,-1.3636253294493317,24.60000038146973,2.0140875339831266,24.45000076293945,1.4705930751797232,24.364999771118164,-0.04539901446921246
6598,2013-10-22,24.95000076293945,24.989999771118164,24.57500076293945,24.70000076293945,3459600.0,0.01587953198198888,1.5151606228397376,1.1111092273131686,41.9257851225123,41.14288746393733,-0.883820168563723,-0.1199553382754921,-1.1222655629282094,-1.1970124054692342,18.9597471291751,0.4300003051757777,-0.5814436673689514,0.2187508583068798,-1.1384750580243939,1.5759767746381534,-0.45986209985875703,0.8973638164725166,0.3720232902452807,96.52182422200852,39.03704654951886,0.6786129581656362,10,-0.7375011444091761,-0.5875015258788991,-1.1737508773803675,-1.3200006484985316,-1.7400016784667933,1,-0.06913828972831226,-1.488890772686814,24.559999465942386,-1.3636253294493317,24.60000038146973,2.0140875339831266,24.45000076293945,-0.06913828972831226
6599,2013-10-23,24.440000534057614,24.65500068664551,24.3799991607666,24.625,2892800.0,-0.020440890312091176,1.2449027255528984,-0.7399978637695455,39.923582130445915,41.40293776929795,-0.23993224614735809,0.3812381211358584,-0.5934569335329662,-0.7187359282312613,19.107734579437967,0.570001602172848,-0.6798780708246568,-0.27324943542480895,-1.6361731630400378,1.08967429219042,-0.9547112992324251,0.40821242838280725,0.8340830228046343,48.5981874835109,-6.853057297669338,0.6814618638076146,10,-0.1800003051757777,-0.07750129699706321,-0.412500381469723,-0.8100004196166957,-1.1750011444091726,2,-0.056055679594780417,1.5151606228397376,24.95000076293945,-1.488890772686814,24.559999465942386,-1.3636253294493317,24.60000038146973,-0.056055679594780417
6600,2013-10-24,24.6200008392334,24.76499938964844,24.43000030517578,24.43000030517578,1552800.0,0.007364987775877907,-2.5262962405260625,-1.027032878661327,40.435619743952834,41.82811104241806,-0.3536565442508639,0.18596335736106795,-0.7441099501734527,-0.9212727580631608,18.801017829996365,0.3349990844726598,-0.7313546136553448,-0.07749919891357493,-1.4369090181504944,1.2819106203233446,-0.7572041085320329,0.602205710704883,0.6071010312328156,43.511672670197925,-7.988889173789275,0.6797049096184596,10,-0.3600006103515625,-0.257501602172848,-0.3775010108947754,-0.8750009536743164,-1.0650005340576172,3,-0.04325753443356817,1.2449027255528984,24.440000534057614,1.5151606228397376,24.95000076293945,-1.488890772686814,24.559999465942386,-0.04325753443356817
6601,2013-10-25,25.315000534057614,25.315000534057614,24.45499992370605,24.690000534057614,3067400.0,0.02822906868941666,1.752001953125,3.2894644380866334,50.807900875394246,42.94377979789964,-0.8810770096137297,-0.5103955350956078,-1.3812550076743086,-1.6092892947387547,18.750489112112923,0.8600006103515625,-0.5435311188503924,0.6017504692077615,-0.7795392323115173,1.9830401707270404,-0.0888943815518779,1.292395319967401,-2.390001296997063,100.0,44.1739849460949,0.6906448507596403,10,-0.787500381469723,-0.9525012969970632,-0.9950008392333949,-1.5075006484985316,-1.6550006866455043,4,-0.06458622138609793,-2.5262962405260625,24.6200008392334,1.2449027255528984,24.440000534057614,1.5151606228397376,24.95000076293945,-0.06458622138609793
6602,2013-10-28,25.25,25.415000915527344,25.1299991607666,25.270000457763672,2791000.0,-0.0025676686820592654,-1.1923031779101498,-0.032000732421875,52.40740969674921,44.16283716164285,-0.7017521947428556,-0.4599179982694537,-1.2515147020698976,-1.537053835297435,18.341389600797076,0.2850017547607422,-0.4436602475091078,0.530999946594239,-0.85861430752092,1.920614200709398,-0.16380718046334053,1.2258070736518185,-2.2772007369995073,84.05790958629954,21.385805546860112,0.6948071270575791,10,-0.6224994659423828,-0.8875007629394496,-0.7712502479553223,-1.442500114440918,-1.875,0,-0.07425742574257421,1.752001953125,25.315000534057614,-2.5262962405260625,24.6200008392334,1.2449027255528984,24.440000534057614,-0.07425742574257421
6603,2013-10-29,25.440000534057614,25.45000076293945,25.22500038146973,25.239999771118164,1822200.0,0.007524773626044201,1.0454466638923583,-9.999809269502016,75.03107438470823,47.560151315684536,-0.7381445084489968,-0.7049645101939142,-1.3632391096055159,-1.724868327999527,17.345202051156893,0.22500038146971946,-0.2976824669694409,0.7330004692077594,-0.6254678747336193,2.091468813149138,0.053766297237071825,1.412234641178447,-2.3695132049560463,99.06540056935162,29.42105461410381,0.6792341719706891,10,-0.7550001144409144,-1.0775012969970632,-0.9087505340576136,-1.6325006484985316,-2.1550006866455043,1,-0.08451256184731493,-1.1923031779101498,25.25,1.752001953125,25.315000534057614,-2.5262962405260625,24.6200008392334,-0.08451256184731493
6604,2013-10-30,25.2450008392334,25.7450008392334,25.13500022888184,25.45000076293945,3228800.0,-0.00766508218280737,-1.8705833778380463,-1.0249957084819474,67.43557586150325,50.089599523525465,-0.4528067898293777,-0.5798614409012828,-1.1009314425019312,-1.529672510461225,16.390118244798334,0.610000610351559,-0.19452171611220237,0.5635006904602058,-0.7297172429689418,1.8567186238893534,-0.08310827625436801,1.2101096571747796,-2.031742704101557,61.97720175388975,-11.384371451725933,0.6466089667145735,10,-0.2050008773803711,-0.882501602172848,-0.7137508392333984,-1.4375009536743164,-1.5200004577636683,2,-0.08061008861596608,1.0454466638923583,25.440000534057614,-1.1923031779101498,25.25,1.752001953125,25.315000534057614,-0.08061008861596608
6605,2013-10-31,24.915000915527344,25.354999542236328,24.854999542236328,25.28000068664551,3744200.0,-0.013071891968139737,-1.0618449667887102,1.7804873510174561,66.98113062044337,52.55073504069394,-0.055775368782391865,-0.31151301790303876,-0.7025242388832673,-1.2010740561385163,15.382934103318044,0.5,-0.0882412682258682,0.2625007629394531,-0.978880403342572,1.5038819292214782,-0.35818982020155943,0.8831913460804657,-1.4992033640673768,35.65896630648871,-41.49343324742159,0.6206905831410121,10,0.1249990463256836,-0.5525016784667933,-0.39875125885009766,-1.1075010299682617,-1.1650009155273438,3,-0.06622522437278344,-1.8705833778380463,25.2450008392334,1.0454466638923583,25.440000534057614,-1.1923031779101498,25.25,-0.06622522437278344
6606,2013-11-01,24.69499969482422,25.30500030517578,24.40500068664551,24.90999984741211,5453400.0,-0.008830070745292184,-1.2641551985566608,0.5890418833119897,59.123052186299454,54.89679229133431,0.2001685057957907,-0.1740761571403766,-0.4255779481526858,-0.9776204732658194,13.890284708962659,0.8999996185302699,-0.026102648739897205,0.08924951553344584,-1.0644602810548385,1.2429593121217302,-0.4876053827606981,0.6661044138275898,-1.0928658803423765,21.641714563886,-57.072646689462985,0.5768548982941423,11,0.36750030517578125,-0.3325004577636683,-0.17875003814697266,-0.8874998092651367,-0.7999992370605469,4,-0.046163166784220167,-1.0618449667887102,24.915000915527344,-1.8705833778380463,25.2450008392334,1.0454466638923583,25.440000534057614,-0.046163166784220167
6607,2013-11-04,25.94499969482422,25.979999542236328,24.82999992370605,24.84000015258789,5644000.0,0.05061753453926898,-1.044443766276035,-5.139529107006618,71.06380440199409,58.13434998905451,-0.93056772197653,-1.4412642838282501,-1.6018053011199314,-2.2236504294937838,13.057548570033289,1.2849998474121094,0.06566352584394863,1.303249549865722,0.02949270275396998,2.577006396977474,0.6663711263098477,1.9401279734215962,-2.1714365183622526,97.777785851217,18.177497486543842,0.6368784235558751,11,-0.7650003433227539,-1.4925003051757812,-1.4287500381469727,-2.1374998092651367,-2.4200000762939453,0,-0.08807091440698478,-1.2641551985566608,24.69499969482422,-1.0618449667887102,24.915000915527344,-1.8705833778380463,25.2450008392334,-0.08807091440698478
6608,2013-11-05,24.57500076293945,25.0,24.3700008392334,24.920000076293945,9238400.0,-0.05280396793213571,1.4950503276490472,-0.3122167025121809,51.851859327247965,59.459714122032516,0.42537628941558836,-0.10956774859600316,-0.1679189080388035,-0.8506618945013962,12.596298389506803,1.5749988555908203,0.11858321050011256,-0.045999431610109554,-1.309347937136046,1.2173490739158268,-0.677673684373076,0.5856748211528569,-0.5807939499000483,12.732924773398285,-62.86155976530533,0.6316742527629677,11,0.5999994277954137,-0.12250137329101207,-0.05875110626220348,-0.7675008773803675,-1.3700008392333984,1,-0.048830141431739915,-1.044443766276035,25.94499969482422,-1.2641551985566608,24.69499969482422,-1.0618449667887102,24.915000915527344,-0.048830141431739915
6609,2013-11-06,24.13500022888184,24.75,24.040000915527344,24.75,6052000.0,-0.017904395540087048,1.308940971414571,1.782611580117066,47.385889173768746,60.231966280900956,0.9136419218748095,0.40723049185002935,0.34619694208049623,-0.4062880535532294,11.536729960030428,0.7099990844726562,0.2039951665745363,-0.5215000152587841,-1.6787933617189381,0.6357933312013699,-1.1001466884888593,0.05714665797129115,1.8449993133544886,4.896875288806398,-65.07555530121459,0.5786466732300765,11,0.8749999999999964,0.317499160766598,0.3862495422363246,-0.3225002288818395,-1.014999389648441,2,-0.03521857772566139,1.4950503276490472,24.57500076293945,-1.044443766276035,25.94499969482422,-1.2641551985566608,24.69499969482422,-0.03521857772566139
6610,2013-11-07,23.2450008392334,24.25,23.21500015258789,24.19499969482422,5937200.0,-0.03687588072128534,-1.0495041838910282,1.5447141612159985,39.98522616097277,59.02944686818745,1.7747165129215148,1.307978241331167,1.3011754877981616,0.4853488048455077,10.799831263973882,1.0349998474121094,0.21962179916405944,-1.3757494926452623,-2.6607613137225172,-0.09073767156800727,-2.0182554031838897,-0.7332435821066348,2.696198730468751,1.0850160313895159,-62.83735555960115,0.6425059105386266,11,1.352499008178711,1.207498550415039,1.301248550415039,0.592498779296875,0.2599983215332031,3,0.020649581626436264,1.308940971414571,24.13500022888184,1.4950503276490472,24.57500076293945,-1.044443766276035,25.94499969482422,0.020649581626436264
6611,2013-11-08,23.565000534057614,23.59000015258789,23.15500068664551,23.30500030517578,3284400.0,0.013766387750957287,1.8064530022334246,-0.273684781146535,42.93826364992508,57.97731952965144,1.3190902709097436,1.0338987752232534,1.044443168974773,0.17349447304010113,10.04805114635681,0.43499946594237926,0.29641552450964426,-1.0512497901916547,-2.3510468037710623,0.24854722338775304,-1.7011482969813585,-0.4013512834019508,2.267151058959964,14.513274814277949,-44.0709341927449,0.6498985067897043,11,1.0024995803833043,0.8874988555908239,0.9924988746643102,0.2724990844726598,-0.015001296997063207,4,0.00785060308719343,-1.0495041838910282,23.2450008392334,1.308940971414571,24.13500022888184,1.4950503276490472,24.57500076293945,0.00785060308719343
6612,2013-11-11,23.415000915527344,23.625,23.354999542236328,23.61000061035156,3192400.0,-0.006365356042045578,1.400020345190058,-0.7499981660125411,38.721529914961124,53.942925699679535,1.320261413403756,1.1951633700958553,1.264847460717906,0.34178739580661954,9.44965223756964,0.2700004577636719,0.3551737058565614,-1.169499492645265,-2.555686388088425,0.2166874027978949,-1.862592940366845,-0.4764060449236851,2.2565216231079113,14.092158571545077,-38.0535122221411,0.6930934477215792,11,1.1524991989135742,1.0374984741210938,1.14249849319458,0.4224987030029297,0.5949993133544957,0,0.02049965934094944,1.8064530022334246,23.565000534057614,-1.0495041838910282,23.2450008392334,1.308940971414571,24.13500022888184,0.02049965934094944
6613,2013-11-12,23.5,23.625,23.315000534057614,23.315000534057614,2999600.0,0.003630112370240912,-2.3513552524408077,-0.9487166947064012,42.63322368568566,51.187108791255355,1.0405593910080135,1.1315569713254163,1.2364122149922174,0.2748035779415048,8.837058874164162,0.30999946594238637,0.2915442099028809,-1.0612504005432122,-2.5055671269814326,0.3830663258950082,-1.7834087637623242,-0.3390920373241002,2.020531227515871,21.63006030572582,-29.685238188416697,0.722158363219111,11,1.067500114440918,0.9524993896484375,1.0624995231628418,0.33749961853027344,0.5049991607666016,1,0.00106381355447982,1.400020345190058,23.415000915527344,1.8064530022334246,23.565000534057614,-1.0495041838910282,23.2450008392334,0.00106381355447982
6614,2013-11-13,23.2450008392334,23.34499931335449,22.93000030517578,23.26000022888184,5401800.0,-0.010851028117727757,3.486534971956584,-0.08107801593931223,39.349338322679124,48.11690964705933,1.0974302286414712,1.368510675343451,1.5326383964798715,0.5456398941279161,9.048918304064541,0.5699996948242188,0.20603088065577424,-1.2602496147155762,-2.8189278703983014,0.29842864096714905,-2.0395887425569406,-0.4809104868742118,2.1335985558302504,23.86368233968153,-27.26394805402481,0.7793391278413629,11,1.2099990844726562,1.207498550415039,1.3849987983703613,0.592498779296875,-0.4350013732910121,2,-0.0017208394959415951,-2.3513552524408077,23.5,1.400020345190058,23.415000915527344,1.8064530022334246,23.565000534057614,-0.0017208394959415951
6615,2013-11-14,23.29999923706055,23.3799991607666,23.059999465942386,23.295000076293945,3158000.0,0.0023660312257043348,2.878807495347154,-0.333290946083576,32.674097731746286,45.178136929886755,0.8820043699540285,1.289028775787795,1.4758678133585512,0.5044843276349091,9.24890758605404,0.3199996948242152,-0.015592200176755,-1.1477511405944796,-2.797215030499917,0.5017127493109577,-1.9724830855471964,-0.32301919564176274,1.8827122308120678,53.237279762885414,7.9491548788304485,0.8247319449527181,11,1.1550006866455043,1.1550006866455043,0.9462499618530238,0.537500381469723,-0.22999954223633168,3,-0.007725253378585983,3.486534971956584,23.2450008392334,-2.3513552524408077,23.5,1.400020345190058,23.415000915527344,-0.007725253378585983
6616,2013-11-15,23.479999542236328,23.649999618530273,23.19499969482422,23.42499923706055,3250200.0,0.007725335239044728,1.303794412199291,11.001907668820163,35.07587263663922,41.17947784484733,0.5716463487267909,1.0759849158449981,1.307594850772297,0.33464412716627123,9.62704889051251,0.4549999237060547,-0.19002285721960988,-0.9117507934570312,-2.6146346854894915,0.791133098575429,-1.7631927394732614,-0.06030884744080112,1.5224950326205438,76.38885577516577,34.517524786093155,0.8514419460162305,11,0.4850006103515625,0.9750003814697266,0.8824996948242223,0.3575000762939453,-0.3299999237060547,4,0.001064719719662044,2.878807495347154,23.29999923706055,3.486534971956584,23.2450008392334,-2.3513552524408077,23.5,0.001064719719662044
6617,2013-11-18,23.44499969482422,23.6200008392334,23.434999465942386,23.614999771118164,2805600.0,-0.0014906238541082528,1.0555455479850835,-3.0908933277849133,32.727252910649156,39.05452157633635,0.23996224511710906,1.0784620924741475,1.335136753521148,0.3733168204170312,9.951656958176471,0.18500137329101207,-0.35353705282908976,-0.891000652313231,-2.642990927638266,0.8609896230118039,-1.7669957899757485,-0.015005514650713536,1.3916953384581667,71.52776122091622,35.36716228452782,0.8759951376625177,11,0.3950004577636719,1.010000228881836,0.9174995422363317,0.3924999237060547,0.12000083923339488,0,0.004478547391899124,1.303794412199291,23.479999542236328,2.878807495347154,23.29999923706055,3.486534971956584,23.2450008392334,0.004478547391899124
6618,2013-11-19,23.22500038146973,23.53499984741211,23.13500022888184,23.479999542236328,3638800.0,-0.009383634728861057,1.1917801060799846,1.4999943901535766,32.58618920650288,37.41011046886236,0.27750846424451936,1.2254310259479908,1.5257864033891018,0.6046087542055822,10.993595744592723,0.3999996185302699,-0.48043349479655717,-1.024749946594234,-2.8188059358786255,0.7693060426901575,-1.9217779412364315,-0.1277219519520365,1.4591590735641269,40.9722718928074,7.743634671867547,0.8970279946421958,11,0.3649997711181605,1.2299995422363246,1.1374988555908203,0.6124992370605433,0.46999931335448863,1,0.0337997775896024,1.0555455479850835,23.44499969482422,1.303794412199291,23.479999542236328,2.878807495347154,23.29999923706055,0.0337997775896024
6619,2013-11-20,23.06999969482422,23.38500022888184,23.01000022888184,23.26499938964844,3218600.0,-0.006673872297077721,-1.3809627611263027,0.7647072023217617,33.59997802732883,36.70063845401304,0.29675916352072207,1.3413013848113238,1.6491923410955458,0.7697162121398193,11.946354457931946,0.375,-0.8080748297739717,-1.1112505912780755,-2.977871322976945,0.7553701404207942,-2.044560957127512,-0.17794022542863885,1.4738270282209918,9.374925494122472,-22.573618431447933,0.9333103658494352,11,0.2200002670288086,1.385000228881836,1.2849998474121094,0.7674999237060547,0.7600002288818324,2,0.0405288027009445,1.1917801060799846,23.22500038146973,1.0555455479850835,23.44499969482422,1.303794412199291,23.479999542236328,0.0405288027009445
6620,2013-11-21,23.55500030517578,23.614999771118164,23.024999618530273,23.26499938964844,3168600.0,0.02102300029333648,1.8780505959303677,-1.4871865096443069,40.322578555944936,36.41000677690413,-0.15605442048896023,0.8141653494096204,1.1391931874502959,0.2979049090459256,12.98770841583406,0.5900001525878906,-0.9328575012830882,-0.5729999542236328,-2.447666084492873,1.3016661760456074,-1.510333019358253,0.3643331109109873,0.8597203044398753,85.15634313234621,49.75995165427523,0.9373330651346198,11,-0.2650003433227539,0.8999996185302734,0.7999992370605469,0.2824993133544922,0.1999988555908203,3,-0.03162813965532807,-1.3809627611263027,23.06999969482422,1.1917801060799846,23.22500038146973,1.0555455479850835,23.44499969482422,-0.03162813965532807
6621,2013-11-22,23.68000030517578,23.79999923706055,23.524999618530273,23.645000457763672,2414600.0,0.005306728863532895,1.0000138717418487,0.12068874799400321,26.23293291650485,35.02238488818677,-0.29393679778434745,0.5906792131247833,0.9912600615879761,0.19118627032370483,13.176096851570849,0.274999618530277,-0.9987203637377746,-0.3662499427795396,-2.1639880095513497,1.4314881239922705,-1.2651189761654464,0.5326190906063673,0.6159426800846859,84.81024271645371,54.93748094599317,0.8988690333859051,11,-0.3150005340576172,0.7749996185302734,0.5874991416931152,0.1574993133544922,-0.32999992370605113,4,-0.025760160578132796,1.8780505959303677,23.55500030517578,-1.3809627611263027,23.06999969482422,1.1917801060799846,23.22500038146973,-0.025760160578132796
6622,2013-11-25,23.375,23.76499938964844,23.22500038146973,23.729999542236328,2613800.0,-0.012880080289066398,1.5411763649908472,-10.142888283378747,33.783760098646084,34.03911115629349,0.005355896932563553,0.7884300915189542,1.266086536413006,0.508728508549801,13.376682155083211,0.5399990081787109,-0.9427458042399799,-0.5775002479553208,-2.3051166420388647,1.150116146128223,-1.441308444997091,0.2863079490864493,0.8116675708536931,46.20256067911309,13.576718557386513,0.8638081970417711,11,-0.010000228881835938,1.0799999237060547,0.8887495994567907,0.46249961853027344,-0.12999916076660156,0,-0.009625684768758358,1.0000138717418487,23.68000030517578,1.8780505959303677,23.55500030517578,-1.3809627611263027,23.06999969482422,-0.009625684768758358
6623,2013-11-26,23.290000915527344,23.5,23.21500015258789,23.43000030517578,2830000.0,-0.003636324469418417,1.0357220708446866,0.3943649864067654,37.36920103937804,33.81909590259336,0.06418355351589966,0.7421482291304287,1.319946686420252,0.6046252180450225,13.538164509813555,0.2849998474121094,-0.9339788804793514,-0.5549993515014648,-2.155805120355563,1.0458064173526331,-1.355402235928512,0.24540353292558237,0.7961332740721154,35.44316938967136,-0.6616890753429558,0.8004028844270482,11,0.11499881744385121,1.164999008178711,0.7824983596801793,0.5474987030029297,-0.4500007629394531,1,0.011807625921857579,1.5411763649908472,23.375,1.0000138717418487,23.68000030517578,1.8780505959303677,23.55500030517578,0.011807625921857579
6624,2013-11-27,23.209999084472656,23.415000915527344,23.04999923706055,23.270000457763672,3386000.0,-0.0034350291073346195,1.0857102374905792,0.42858310626702995,49.30962952262072,35.667488323801635,0.15499793901528847,0.6976444699170621,1.3574054230851615,0.686148685118475,13.339550692323874,0.3650016784667933,-0.882331821410272,-0.533251094818116,-2.0135365625334813,0.9470343728972495,-1.2733938286758004,0.20689163903956853,0.7836443943729101,23.870910580990877,-15.975361244854557,0.7401427338576836,11,0.1950006484985387,1.2450008392333984,1.077500343322754,0.6275005340576172,-0.2699985504150426,2,0.02089619256710895,1.0357220708446866,23.290000915527344,1.5411763649908472,23.375,1.0000138717418487,23.68000030517578,0.02089619256710895
6625,2013-11-29,23.26499938964844,23.34000015258789,23.114999771118164,23.270000457763672,1731200.0,0.0023696814883797934,2.1034437399700088,0.08334922754142467,43.39204105759624,36.5915070372413,0.1056176191180036,0.5403986336726341,1.2575285033362391,0.6436234260661458,13.709415763076723,0.22500038146972656,-0.8722402573933437,-0.3957507133483844,-1.7819999384018708,0.990498511705102,-1.0888753258751294,0.29737389917836055,0.6435526353035428,28.66668701171875,-13.7898487660173,0.6931246125267434,11,0.1400003433227539,1.1900005340576136,1.0462503433227504,0.5725002288818324,-0.3249988555908274,4,0.024285430856662904,1.0857102374905792,23.209999084472656,1.0357220708446866,23.290000915527344,1.5411763649908472,23.375,0.024285430856662904
6626,2013-12-02,23.55500030517578,23.78499984741211,23.05500030517578,23.354999542236328,4349400.0,0.01246511597401434,1.2121203363870185,-39.99160945845709,52.90455183635739,38.83342914009778,-0.19291242262367803,0.16929251160825842,0.9383130933651849,0.3616035159162294,14.601966649047442,0.7299995422363281,-0.8076380316567651,-0.048749828338621626,-1.3468896888143504,1.2493900321371072,-0.697819758576486,0.6003201018992428,0.2752675821941075,68.70757125952362,21.726941899804544,0.6490699302378639,12,-0.1500005722045863,0.8999996185302734,0.7562494277954102,0.2824993133544922,-0.26000022888183594,0,0.00849071759709874,2.1034437399700088,23.26499938964844,1.0857102374905792,23.209999084472656,1.0357220708446866,23.290000915527344,0.00849071759709874
6627,2013-12-03,23.65999984741211,23.854999542236328,23.375,23.59499931335449,5845200.0,0.004457632811545986,1.1098884515260887,0.3250014305060354,53.29217751683647,41.13409450791262,-0.29525630035933403,-0.12192174290747104,0.8106808191371186,0.26072593606651395,14.465007280698956,0.4799995422363281,-0.7003746701092908,0.17049970626830913,-0.5200678740653117,0.86106728660193,-0.1747840838985013,0.5157834964351196,-0.7299995422363281,75.77644460872109,24.53207783010805,0.3452837901668107,12,-0.22749996185302734,0.7950000762939453,0.7849998474121094,0.17749977111816406,0.19000053405762074,1,-0.013102259845377273,1.2121203363870185,23.55500030517578,2.1034437399700088,23.26499938964844,1.0857102374905792,23.209999084472656,-0.013102259845377273
6628,2013-12-04,23.375,23.81999969482422,23.024999618530273,23.809999465942386,5338800.0,-0.012045640289523596,2.4945064158188397,-6.692244490741788,52.642258299870754,43.249903427083936,0.014816738246782535,0.07227302559085302,1.0670129288866121,0.5494298809684217,15.304389585924467,0.7950000762939453,-0.6246957275358405,-0.05450010299682617,-0.519709871219753,0.41070966522610064,-0.2871049871082896,0.17810478111463723,-0.42649971008300724,42.16872453516991,-12.021136785891521,0.2326048841114631,12,0.06499958038330078,1.0799999237060547,1.119999885559082,0.46249961853027344,0.3400001525878906,2,-0.005561461423170155,1.1098884515260887,23.65999984741211,1.2121203363870185,23.55500030517578,2.1034437399700088,23.26499938964844,-0.005561461423170155
6629,2013-12-05,23.28499984741211,23.47500038146973,23.11000061035156,23.40999984741211,2294000.0,-0.0038502739075033654,1.8627313118015527,0.2873566746322297,49.69941135998769,44.291773738644245,0.1548008754120609,0.10047986975119372,1.1320277540230776,0.6418500135696235,16.377955865093046,0.36499977111817117,-0.5319708805524179,-0.10200023651123047,-0.4312803041397899,0.22727983111732897,-0.2666402703255102,0.06263979730304925,-0.31836957244873076,31.325331660381607,-22.035537155474707,0.16464003381427944,12,0.1549997329711914,1.1700000762939453,1.2387499809265137,0.5524997711181641,0.8199996948242188,3,-0.01911100269445254,2.4945064158188397,23.375,1.1098884515260887,23.65999984741211,1.2121203363870185,23.55500030517578,-0.01911100269445254
6630,2013-12-06,23.72500038146973,23.85000038146973,23.47500038146973,23.59000015258789,3159200.0,0.018896308221643565,-1.0547958090560325,-1.080001831054716,54.44647140884032,47.42661134890374,-0.28893364516985187,-0.31802163729824073,0.6672874671081246,0.20749130984812325,16.146380507370267,0.5650005340576207,-0.40563725253390004,0.31400032043457315,-0.04069181043374215,0.6686924513028885,0.1366542550004155,0.4913463858687308,-0.7406027211608937,84.33744907034023,32.489526860716225,0.1773460654341583,12,-0.28500080108642933,0.7299995422363246,0.976249217987057,0.11249923706054332,-0.6949996948242188,4,-0.03308745352119091,1.8627313118015527,23.28499984741211,2.4945064158188397,23.375,1.1098884515260887,23.65999984741211,-0.03308745352119091
6631,2013-12-09,23.75,24.059999465942386,23.67499923706055,23.809999465942386,2768400.0,0.0010537246840172099,-2.666651529050723,-0.44443973494964656,55.55555555555556,49.8456997330048,-0.33856312144383693,-0.34620082638674887,0.6152330312727656,0.18689912437060485,15.710069506226427,0.38500022888183594,-0.2700852875136093,0.3297499656677232,-0.05057523711250056,0.7100751684479469,0.13958736427760954,0.5199125670578368,-0.7481903020526133,70.04835636280517,19.835127078082643,0.1901626013901123,12,-0.20750045776367188,0.7049999237060547,0.9512495994567871,0.08749961853027344,-0.41500091552734375,0,-0.03410524067125842,-1.0547958090560325,23.72500038146973,1.8627313118015527,23.28499984741211,2.4945064158188397,23.375,-0.03410524067125842
6632,2013-12-10,23.895000457763672,24.065000534057614,23.6299991607666,23.7450008392334,2647000.0,0.0061052824321545796,-1.2894629851779909,-2.5000158947132705,62.54679962367414,52.64321068681548,-0.44929233953163106,-0.47789926631569557,0.43995273573994353,0.050147929364968036,15.319263792108867,0.4350013732910121,-0.20514711465126112,0.4507504463195815,0.015243502111399465,0.8862573905277635,0.23299697421549226,0.6685039184236707,-0.8508631690964847,83.65385320764435,30.93859411895523,0.2177534721040907,12,-0.35000038146972656,0.5599994659423828,0.8174991607666016,-0.05750083923339844,-0.09000015258789062,1,-0.025109871101709147,-2.666651529050723,23.75,-1.0547958090560325,23.72500038146973,1.8627313118015527,23.28499984741211,-0.025109871101709147
6633,2013-12-11,23.524999618530273,23.9950008392334,23.4950008392334,23.8700008392334,3304400.0,-0.015484445789712531,-1.4691432446688268,-2.3000139872588785,57.88560287668761,53.596096615045134,-0.04744020477159694,-0.11165404967769632,0.7571803210066221,0.425611719760532,14.947079679172543,0.5,-0.08569232180716213,0.07949962615966655,-0.35682379478995685,0.51582304710929,-0.13866208431514337,0.29766133663447647,-0.41961053513966107,43.455396998172915,-14.13314092271753,0.21816171047481092,12,0.020000457763671875,0.4400005340576172,1.2912497520446777,0.4025001525878906,0.2049999237060547,2,0.013815122984463635,-1.2894629851779909,23.895000457763672,-2.666651529050723,23.75,-1.0547958090560325,23.72500038146973,0.013815122984463635
6634,2013-12-12,23.20499992370605,23.59000015258789,23.07999992370605,23.459999084472656,4058400.0,-0.013602537726383757,-1.0198062432723214,0.7391253869969143,43.56617685729607,53.615445037234004,0.30371462163206076,0.2162842280635182,1.0171824600874295,0.7513447904802639,14.328835753519659,0.5100002288818395,-0.013860290344389625,-0.23850002288818573,-0.6790395187901446,0.20203947301377312,-0.45876977083916515,-0.018230274937206303,0.8600006103515625,12.690347466422939,-39.70040080259582,0.22026974795097984,12,0.3400001525878942,0.6350002288818395,1.6087498664855993,0.7224998474121129,0.7250003814697301,3,0.021978031913752583,-1.4691432446688268,23.524999618530273,-1.2894629851779909,23.895000457763672,-2.666651529050723,23.75,0.021978031913752583
6635,2013-12-13,23.1200008392334,23.364999771118164,22.88999938964844,23.34499931335449,4237600.0,-0.003662964221164189,2.5849167962226947,0.8823498612492539,39.55225739506211,52.13185676597897,0.40899259887819284,0.3026224762743297,1.0483410777757634,0.8511416342093412,13.852885051067526,0.475000381469723,0.04304894301140294,-0.31449918746948313,-0.7743151055682809,0.1453167306293146,-0.544407146518882,-0.08459122842008426,0.9252996826171831,19.574572389085574,-27.529127292716346,0.22990795904939934,12,0.3574991226196289,0.4499988555908203,1.6112489700317383,0.8074989318847656,0.6499996185302734,4,0.042603748583410095,-1.0198062432723214,23.20499992370605,-1.4691432446688268,23.524999618530273,-1.2894629851779909,23.895000457763672,0.042603748583410095
6636,2013-12-16,23.5049991607666,23.53000068664551,23.15999984741211,23.15999984741211,2682400.0,0.016652175932445612,-1.144936670370821,-1.533340680207545,52.35505706496388,52.02773227132646,0.018054333043036053,-0.084752195818389,0.6085138645612318,0.47694319476713076,13.734577685133505,0.4099998474121129,0.06787833201610738,0.06924915313720703,-0.3912230063719946,0.5297213126464086,-0.16098692661739378,0.29948523289180784,0.4940893157958932,52.340355074922215,4.91105526489509,0.23023607975460053,12,-0.02749919891357422,-0.02749919891357422,1.0200004577636719,0.4225006103515625,-0.9599990844726562,0,-0.02020840208809427,2.5849167962226947,23.1200008392334,-1.0198062432723214,23.20499992370605,-1.4691432446688268,23.524999618530273,-0.02020840208809427
6637,2013-12-17,23.54999923706055,23.6299991607666,23.415000915527344,23.459999084472656,3449600.0,0.0019144895937313056,-1.3889159690579633,0.2608705267057086,54.77937876560946,52.265190100852976,-0.04938345250225851,-0.12804771271641258,0.5211336671240083,0.43968137693684994,13.533098868328109,0.2149982452392578,0.10923245067990806,0.10899925231933949,-0.35430250918537,0.572301013824049,-0.12265162843301525,0.3406501330716942,0.40472567602538234,59.728414624253,10.337517388908566,0.23165088075235435,12,-0.07249927520752308,-0.07249927520752308,0.9600005149841273,0.4000005722045863,-1.2699985504150426,1,-0.00912951845236365,-1.144936670370821,23.5049991607666,2.5849167962226947,23.1200008392334,-1.0198062432723214,23.20499992370605,-0.00912951845236365
6638,2013-12-18,24.01000022888184,24.01000022888184,23.290000915527344,23.5,3726000.0,0.019532951453237635,1.8235254518731023,5.6666596024242635,62.90324267685892,53.73228246939423,-0.4580007722039561,-0.554660851732919,0.030799950717860014,-0.012941501893877216,12.628528243544846,0.7199993133544957,0.1150426817586272,0.5297502517700217,0.013513934666210758,1.0459865688738326,0.2716320932181162,0.7878684103219271,-1.1200008392333984,100.0,45.42373601123994,0.2581181585519051,12,-0.5325002670288121,-0.5325002670288121,0.49999952316283824,-0.06000041961670277,-1.8050003051757884,2,-0.008538105862217482,-1.3889159690579633,23.54999923706055,-1.144936670370821,23.5049991607666,2.5849167962226947,23.1200008392334,-0.008538105862217482
6639,2013-12-19,24.0049991607666,24.04999923706055,23.70499992370605,24.04999923706055,2548000.0,-0.0002082910482117395,14.333276819393479,-0.08823540411464169,62.13113923702324,54.58613445030345,-0.38009871099761483,-0.5017451326191491,0.05523715006464869,-0.010655640788204579,11.529925715234207,0.3449993133544993,0.11232073237274065,0.477999210357666,-0.05099584548909064,1.0069942662044227,0.2135016824342877,0.7424967382810443,-1.0925997543334915,96.12068256781747,36.68625975218445,0.2644975279233791,12,-0.5274991989135742,-0.5274991989135742,0.5050005912780762,-0.044999122619628906,-1.914999008178711,3,-0.011455931187022483,1.8235254518731023,24.01000022888184,-1.3889159690579633,23.54999923706055,-1.144936670370821,23.5049991607666,-0.011455931187022483
6640,2013-12-20,22.809999465942386,22.9950008392334,22.0049991607666,22.79999923706055,17443200.0,-0.04978128459080744,4.210494350778841,-0.22222693171701716,40.58153155998942,52.92235400635165,0.7503678485514591,0.6688726809733971,1.238940423313668,1.169143761434782,11.66270882911771,2.0,0.10367987984486504,-0.6797504425048793,-1.297858637021232,-0.06164224798852658,-0.9888045397630556,-0.3706963452467029,1.239999771118164,39.364316632918985,-18.116494931162137,0.3090540972581767,12,0.225000381469723,0.225000381469723,1.6437501907348597,1.2700004577636683,-0.6800003051757848,4,0.04910130931417456,14.333276819393479,24.0049991607666,1.8235254518731023,24.01000022888184,-1.3889159690579633,23.54999923706055,0.04910130931417456
6641,2013-12-23,23.06999969482422,23.145000457763672,22.70000076293945,22.80500030517578,5375000.0,0.011398519726843359,1.1445721114073155,26.49933244325768,42.82238363782844,50.73075223014657,0.42886551861343847,0.38032924764495135,0.9802646047749555,0.886598714954232,12.067937221088853,0.4449996948242223,0.11720376421632395,-0.38925018310546733,-1.0276963654409421,0.24919599923000746,-0.7084732742732065,-0.07002709193772816,0.9799995422363317,52.07826378117619,-2.9606998659455144,0.3192230911677376,12,-0.04250049591064453,-0.034999847412109375,1.385000228881836,1.1499996185302734,-1.1049995422363281,0,0.030342469536161154,4.210494350778841,22.809999465942386,14.333276819393479,24.0049991607666,1.8235254518731023,24.01000022888184,0.030342469536161154
6642,2013-12-24,23.149999618530273,23.209999084472656,22.88500022888184,22.959999084472656,1140600.0,0.003467703717568771,1.0967704225091908,0.7169847987562619,47.119073727193026,49.53447121353606,0.259346826490944,0.29788109481386726,0.8898120718847338,0.783332239011191,12.00454369865393,0.32499885559081676,0.08241212243182972,-0.2980002403259263,-0.950472571529307,0.35447209087745435,-0.6242364059276184,0.028235925275765794,0.8590996170043965,55.99024034457245,-0.6487673052392395,0.3262361656016911,12,-0.12250041961669922,-0.11499977111816406,1.0600004196166992,1.302499771118164,-1.7999992370605469,1,-0.026133889944087052,1.1445721114073155,23.06999969482422,4.210494350778841,22.809999465942386,14.333276819393479,24.0049991607666,-0.026133889944087052
6643,2013-12-26,23.565000534057614,23.690000534057614,23.20499992370605,23.315000534057614,3165000.0,0.01792660571774496,-1.0638270242192065,1.3157857752346533,53.30969965356605,50.617084857566056,-0.1669386290812902,-0.10062003742384817,0.47170557769044663,0.3549060292240753,11.613219281354798,0.5400009155273402,0.04874169782850046,0.10325069427489808,-0.5467881598801689,0.7532895484299651,-0.22176873280263365,0.4282701213524298,0.4040166999816961,76.28368288954415,15.763435921993917,0.32501942707753345,12,-0.5375013351440394,-0.5300006866455043,0.582499504089359,0.8874988555908239,-1.6100006103515625,3,-0.05453001562868387,1.0967704225091908,23.149999618530273,1.1445721114073155,23.06999969482422,4.210494350778841,22.809999465942386,-0.05453001562868387
6644,2013-12-27,23.69499969482422,23.75,23.5,23.625,1601600.0,0.005516620319134802,1.7777730682829653,0.279998779296875,49.617338187989596,51.73542716789133,-0.2459902988616527,-0.20281983713463347,0.3271522534165001,0.21409711032704593,10.918609288483458,0.25,-0.019333223171418723,0.20899982452392507,-0.43767274438540227,0.8556723934332524,-0.11433645993073682,0.532336108978587,0.23473717774963632,96.84812156308512,37.715471269204244,0.32333628445466334,12,-0.6675004959106445,-0.6599998474121094,0.3275003433227539,0.7574996948242188,-1.5599994659423793,4,-0.06288245580537544,-1.0638270242192065,23.565000534057614,1.0967704225091908,23.149999618530273,1.1445721114073155,23.06999969482422,-0.06288245580537544
6645,2013-12-30,23.82999992370605,24.114999771118164,23.65500068664551,23.75,2391000.0,0.005697414248598598,-2.407418919587226,1.1428610354222926,50.992554715575515,51.5840380179593,-0.3013790291935585,-0.3091727821327339,0.17612624489084183,0.07918136569709233,9.968828554343082,0.4599990844726527,-0.046134040506423446,0.3157500267028759,-0.33957861695207825,0.97107867035783,-0.011914295124601182,0.643414348530353,-1.8250007629394496,79.85865390966286,21.19355927897673,0.32766432182747723,12,-0.7700004577636683,-0.7700004577636683,0.04250001907348988,0.6224994659423864,-1.6550006866455043,0,-0.07301719583251909,1.7777730682829653,23.69499969482422,-1.0638270242192065,23.565000534057614,1.0967704225091908,23.149999618530273,-0.07301719583251909
6646,2013-12-31,23.7549991607666,23.989999771118164,23.6299991607666,23.8799991607666,2636400.0,-0.00314732535373774,1.086952675807165,-1.56250149011761,48.23230729883377,50.85658563276199,-0.20918438458291178,-0.2302240679295835,0.2290636200411953,0.15566756326007436,9.942736514464844,0.3600006103515625,0.000812856674436091,0.230749320983886,-0.4332440022702855,0.8947426442380575,-0.10124734064320151,0.5627459826109735,-1.707799987792967,70.731646802321,14.598431321472162,0.3319966616270863,12,-0.6949996948242188,-0.6949996948242188,0.11750078201293945,0.6975002288818359,-1.6399993896484375,1,-0.06840665364803822,-2.407418919587226,23.82999992370605,1.7777730682829653,23.69499969482422,-1.0638270242192065,23.565000534057614,-0.06840665364803822
6647,2014-01-02,23.35000038146973,23.80500030517578,23.22500038146973,23.7549991607666,3065200.0,-0.017048991521993462,1.2970245424261282,3.2399902343749716,47.809771165846314,49.17953324264947,0.18378840475287817,0.1584851588734253,0.6081275374468582,0.5597319871186137,10.264970304921238,0.5799999237060511,0.061918340464306,-0.15874948501586417,-0.8238721423238111,0.5063731722920828,-0.49131081366983764,0.1738118436381093,-1.2614451965332059,15.934118909583994,-40.075926643020026,0.3325613286539733,1,-0.2900009155273473,-0.2900009155273473,0.5599994659423793,1.1024990081787074,-1.274999618530277,3,-0.059314783993792086,1.086952675807165,23.7549991607666,-2.407418919587226,23.82999992370605,1.7777730682829653,23.69499969482422,-0.059314783993792086
6648,2014-01-03,23.2450008392334,23.520000457763672,23.09499931335449,23.31999969482422,3144200.0,-0.0044967683306617046,-1.266661241347015,0.18518291763996847,50.529112810120914,47.89041919521589,0.1887053517144679,0.2669318658738433,0.6728645622260743,0.6691648017107639,10.077665516890361,0.42500114440918324,0.05086485448557454,-0.2572490692138665,-0.9303680064647537,0.41586986803702075,-0.5938085378393119,0.07931039941157891,-1.1159167625732422,14.706025349026241,-44.85108549219538,0.3365594686254443,1,-0.18500137329101562,-0.18500137329101562,0.6649990081787109,1.207498550415039,-0.8299999237060547,4,-0.08152292490199653,1.2970245424261282,23.35000038146973,1.086952675807165,23.7549991607666,-2.407418919587226,23.82999992370605,-0.08152292490199653
6649,2014-01-06,22.84000015258789,23.434999465942386,22.78499984741211,23.34000015258789,3717800.0,-0.017423130652761243,-1.1311441578907988,6.666768393479312,46.58535779763591,48.55751099939883,0.459380968527924,0.6713029881391392,1.0485078092997924,1.0750911605972746,10.026193789737455,0.649999618530277,0.016532884085819433,-0.6399997711181626,-1.370342034963464,0.09034249272713879,-1.0051709030408134,-0.2748286391955119,-0.6711977620385738,4.13536152863246,-57.980935207052354,0.36517113192265005,1,0.567500114440918,0.2199993133544922,1.0899996757507324,1.6124992370605469,-0.4099998474121094,0,-0.03874782062037618,-1.266661241347015,23.2450008392334,1.2970245424261282,23.35000038146973,1.086952675807165,23.7549991607666,-0.03874782062037618
6650,2014-01-07,22.940000534057614,23.059999465942386,22.86000061035156,22.95000076293945,3692600.0,0.0043783003853610225,-1.3529266568682186,0.020000457763671875,42.59504239660821,48.53225086148547,0.4243896213433942,0.5370097739272701,0.9139038789840193,0.9805991334963764,10.758690128457571,0.21999931335449574,-0.08960483815837961,-0.5007493972778363,-1.259475758698997,0.2579769641433245,-0.8801125779884167,-0.1213862165672559,-0.7322741958969203,12.863128336870735,-48.40407939753306,0.3793631807105812,1,0.5099992752075231,0.11999893188476918,0.9899992942810094,1.5124988555908239,-0.6050014495849574,1,-0.0350915556423218,-1.1311441578907988,22.84000015258789,-1.266661241347015,23.2450008392334,1.2970245424261282,23.35000038146973,-0.0350915556423218
6651,2014-01-08,22.940000534057614,23.084999084472656,22.71500015258789,22.97500038146973,3790000.0,0.0,1.9019836639439907,3.499904634751807,41.909836600529985,47.95344673630069,0.4514888662066774,0.4987883714139123,0.8561815345957946,0.995983202576376,11.945846379213604,0.3699989318847656,-0.20141504324469395,-0.46024942398071644,-1.2357589586008295,0.31526011063939663,-0.848004191290773,-0.07249465667065991,-0.6941287272377714,20.64223394240125,-39.1334043436825,0.3877547673100568,1,0.4749994277954137,0.11999893188476918,0.9899992942810094,1.5124988555908239,-0.4500007629394496,2,-0.0333479197553338,-1.3529266568682186,22.940000534057614,-1.1311441578907988,22.84000015258789,-1.266661241347015,23.2450008392334,-0.0333479197553338
6652,2014-01-09,23.295000076293945,23.38999938964844,22.90500068664551,23.0,3373400.0,0.015475132256831614,-1.0000000000000293,-8.428610354221723,40.24556652143404,46.50187638828602,0.13323137359153137,0.10175034501678581,0.44849014605727433,0.6617816584740055,12.952109471322965,0.4849987030029297,-0.12507728573087107,-0.07524986267089773,-0.8158073894320559,0.6653076640902604,-0.4455286260514768,0.29502890070968135,-1.011745710188137,72.04965264943655,16.644914096304795,0.37027876338057986,1,0.11999988555908203,-0.2350006103515625,0.6349997520446777,1.1574993133544922,-0.7049999237060547,3,-0.050654659854524,1.9019836639439907,22.940000534057614,-1.3529266568682186,22.940000534057614,-1.1311441578907988,22.84000015258789,-0.050654659854524
6653,2014-01-10,23.85000038146973,24.040000915527344,23.26000022888184,23.38500022888184,5149400.0,0.02382486814157936,-1.1818196368835698,1.5762712960268968,48.16134313540052,46.34009916022057,-0.4214055354167954,-0.4507642239834162,-0.1599644673363585,0.13596760409293296,13.347578214922809,0.7800006866455043,-0.058272991854078526,0.4635004043579123,-0.30508717768906024,1.2320879864048848,0.0792066133344278,0.8477941953813968,-1.530111107263675,85.66034530907693,33.94331864223014,0.38429379102348604,1,-0.43500041961670277,-0.7900009155273473,0.09374952316283824,0.6024990081787074,-1.3000011444091797,4,-0.07442346289895085,-1.0000000000000293,23.295000076293945,1.9019836639439907,22.940000534057614,-1.3529266568682186,22.940000534057614,-0.07442346289895085
6654,2014-01-13,23.71500015258789,24.21999931335449,23.565000534057614,23.709999084472656,4642800.0,-0.005660386864678069,-3.440697253400814,0.01075498166484819,64.34232154807754,47.823406586054126,-0.31655949966940256,-0.2904906221932322,-0.07480298838973098,0.2945558858885704,13.08655092726528,0.654998779296875,-0.018260353251346118,0.3030001640319817,-0.4740276039190938,1.0800279319830572,-0.08551371994355605,0.6915140480075195,-1.3592086684435927,66.44521977611151,12.621798600411708,0.38851388397553854,1,-0.24750041961669922,-0.6025009155273438,0.2324995994567871,0.7374992370605469,-0.9500007629394496,0,-0.05481759345123538,-1.1818196368835698,23.85000038146973,-1.0000000000000293,23.295000076293945,1.9019836639439907,22.940000534057614,-0.05481759345123538
6655,2014-01-14,24.104999542236328,24.20499992370605,23.57999992370605,24.17499923706055,5180000.0,0.016445261949782353,8.61530561342815,-13.996948893974777,65.7534230667845,49.77019722693754,-0.7414156896563959,-0.6354949039892688,-0.5004983565480998,-0.06759175674404361,12.499428141845113,0.625,-0.028923382857698243,0.643749618530272,-0.1788766608487684,1.4663758979093124,0.23243647884075358,1.0550627582197905,-1.674639744923624,92.3588149338513,36.73190470117501,0.4113131396895195,1,-0.6374998092651367,-0.9925003051757812,-0.1574997901916504,0.3474998474121094,-1.2999992370605469,1,-0.06948762783113294,-3.440697253400814,23.71500015258789,-1.1818196368835698,23.85000038146973,-1.0000000000000293,23.295000076293945,-0.06948762783113294
6656,2014-01-15,23.03000068664551,23.38500022888184,22.209999084472656,23.024999618530273,22693200.0,-0.04459651010186594,2.286715786440999,-0.07144414168942043,48.59814291927817,49.85779408842997,0.24577264661873244,0.42382330917585875,0.532669348154073,1.0241810232235444,12.746599278072546,1.8950004577636719,-0.057819677325923635,-0.40749931335448863,-1.2519452182555462,0.4369465915465689,-0.8297222658050174,0.014723639096040131,1.1899986267089773,40.7960949650749,-14.174109282851418,0.42222295245052927,1,0.18499851226806285,0.08249855041503551,0.9174990653991664,1.4224987030029261,-0.030000686645511365,2,-0.030178097327451137,8.61530561342815,24.104999542236328,-3.440697253400814,23.71500015258789,-1.1818196368835698,23.85000038146973,-0.030178097327451137
6657,2014-01-16,23.334999084472656,23.38999938964844,22.92499923706055,23.0,7876000.0,0.01324352534665807,1.0898897594595651,66.98550724632922,47.242186381518586,49.49258004080748,-0.0688139922399138,0.10739812689023864,0.14822403838092413,0.7384592709944897,13.224122783606454,0.4650001525878906,-0.10070976199821757,-0.09175090789794993,-0.9356405634446396,0.7521387476487398,-0.5136957356712948,0.3301939198753949,0.8700008392333949,55.97014288032395,3.5432744428446625,0.42194482777334563,1,-0.11999988555908203,-0.22249984741210938,0.6637506484985352,1.1175003051757812,-0.3049983978271449,3,-0.0362116711595144,2.286715786440999,23.03000068664551,8.61530561342815,24.104999542236328,-3.440697253400814,23.71500015258789,-0.0362116711595144
6658,2014-01-17,23.80500030517578,23.875,23.125,23.23500061035156,6047800.0,0.02014147157245305,1.1126787805847778,1.7014962763898167,51.21951941563214,50.00748688725151,-0.5040296444152048,-0.39921667722995835,-0.3532347447690114,0.29289882144817625,14.232148331428593,0.75,-0.1167652816493785,0.38850030899047994,-0.43016388260068794,1.2071645005816478,-0.020831786805104002,0.7978324047860639,0.3600996017456026,79.35328552626224,31.200989672435647,0.4093320957955848,1,-0.590001106262207,-0.6925010681152344,0.19499969482421875,0.6474990844726562,-0.6300010681152308,4,-0.051039703298122685,1.0898897594595651,23.334999084472656,2.286715786440999,23.03000068664551,8.61530561342815,24.104999542236328,-0.051039703298122685
6659,2014-01-21,23.729999542236328,24.05500030517578,23.56999969482422,23.899999618530273,5091200.0,-0.0031506306228925585,1.0208297736222427,-0.2982459075638107,48.87639991924845,50.70541550087821,-0.3235284478689664,-0.36456602909991176,-0.29702694398606866,0.3990980584696615,15.130876384217618,0.4850006103515625,-0.10269837026001838,0.32724952697753906,-0.4583674933482449,1.112866547303323,-0.06555898318535469,0.7200580371404328,0.3959983482360805,76.19046708510417,30.72490891084331,0.39280851016289214,1,-0.5150003433227539,-0.6175003051757812,0.025000572204589844,0.7224998474121094,0.05500030517578125,1,-0.049726098943892905,1.1126787805847778,23.80500030517578,1.0898897594595651,23.334999084472656,2.286715786440999,23.03000068664551,-0.049726098943892905
6660,2014-01-22,23.93000030517578,23.979999542236328,23.73500061035156,23.88500022888184,3711600.0,0.00842818233449516,2.379329395824887,-0.26470621234388514,51.91258129163598,51.816831577667756,-0.41161524318879117,-0.5020998516186523,-0.48519238281012633,0.23161582222083865,13.73016032562997,0.25,-0.08724189380690461,0.47125024795532156,-0.29591700176823466,1.2384174976788778,0.08766662309354345,0.8548338728170997,0.15767760917663054,93.2249367318921,48.8504551191146,0.3835836248617784,1,-0.715001106262207,-0.8175010681152344,-0.23750019073486328,0.5224990844726562,-0.3350009918212926,2,-0.04868369831467845,1.0208297736222427,23.729999542236328,1.1126787805847778,23.80500030517578,1.0898897594595651,23.334999084472656,-0.04868369831467845
6661,2014-01-23,23.770000457763672,23.93000030517578,23.53499984741211,23.834999084472656,6286000.0,-0.006686161528276391,2.0980298293117117,-1.444411477980871,54.84988549300553,53.43953368562015,-0.13577683571557841,-0.3024769741143487,-0.32528852965731403,0.4201808529085689,12.639866967184643,0.3950004577636719,-0.020393600400950618,0.27625036239624023,-0.48003438795270625,1.0325351127451867,-0.10189201277823301,0.6543927375707135,0.2849998474121094,74.77879840525542,25.699440836937015,0.37814237517447374,1,-0.5550012588500977,-0.657501220703125,-0.24625062942504883,0.6649990081787109,-0.5100002288818324,3,-0.04059739730769363,2.379329395824887,23.93000030517578,1.0208297736222427,23.729999542236328,1.1126787805847778,23.80500030517578,-0.04059739730769363
6662,2014-01-24,22.545000076293945,23.65999984741211,22.5049991607666,23.65999984741211,10294000.0,-0.05153556406725357,1.071750535853885,17.154205058982335,43.57797555094371,52.9302706206805,1.08583514838854,0.922153702288341,0.8902149427665975,1.6706653588191003,12.043530026346131,1.2650012969970703,0.03268017376844767,-0.9185000419616713,-1.7745008349040106,-0.062499249019332126,-1.346500438432841,-0.49049964549050173,1.473100204467773,2.5807023221644823,-48.74622791071194,0.4280003964711704,1,0.6699991226196289,0.5674991607666016,0.932499885559082,1.8899993896484375,0.8799991607666051,4,0.02018185505284098,2.0980298293117117,23.770000457763672,2.379329395824887,23.93000030517578,1.0208297736222427,23.729999542236328,0.02018185505284098
6663,2014-01-27,22.280000686645508,22.70000076293945,22.065000534057614,22.68000030517578,5766000.0,-0.011754242126930992,1.8863611733648222,0.3587441261347871,44.72693481859892,50.750783206293995,1.234534199689321,1.1446341017586832,1.1397021078383567,1.9518032375452634,12.451921904938828,0.6350002288818359,0.08558936207101553,-1.1192494392395034,-2.1232739501618525,-0.11522492831715425,-1.621261694700678,-0.6172371837783288,1.701937570190431,10.804029010872048,-44.5717676118602,0.502012255461174,1,0.8549995422363246,0.8324985504150391,1.1974992752075195,2.154998779296875,2.0249996185302734,0,0.03366247652090726,1.071750535853885,22.545000076293945,2.0980298293117117,23.770000457763672,2.379329395824887,23.93000030517578,0.03366247652090726
6664,2014-01-28,22.20499992370605,22.475000381469727,22.075000762939453,22.36000061035156,6654200.0,-0.0033662818953328344,1.0779188609419437,0.38750208616455667,43.04635164075296,48.22777527006827,1.1988924778069894,1.1618531682218638,1.20621994514104,2.0359640012317683,12.98793052115727,0.39999961853027344,0.11802143813229193,-1.1197502136230497,-2.245157326861932,0.0056568996158326,-1.682453770242489,-0.5570466570036103,1.7002608242187556,7.310676875054144,-51.23502412442298,0.562703556619441,1,0.8550004959106481,0.9074993133544957,1.2725000381469762,2.2299995422363317,2.0750007629394602,1,0.0436838242146953,1.8863611733648222,22.280000686645508,1.071750535853885,22.545000076293945,2.0980298293117117,23.770000457763672,0.0436838242146953
6665,2014-01-29,22.09000015258789,22.2450008392334,21.875,22.075000762939453,6061200.0,-0.005179003445768382,1.2769228963461154,-0.09676982710884144,42.12962554151931,47.509051116983954,1.115290733053289,1.2014096372608307,1.3094525496745533,2.1375133973380898,14.244122865703263,0.37000083923339844,0.0672410206773506,-1.1477499961853042,-2.373269931217912,0.07776993884730388,-1.7605099637016082,-0.5349900286690001,1.741650186782227,10.462292976131693,-50.69360846359902,0.6127599675163046,1,0.875,0.9574995040893555,1.3874998092651367,2.344999313354492,2.434999465942383,2,0.07673153839365843,1.0779188609419437,22.20499992370605,1.8863611733648222,22.280000686645508,1.071750535853885,22.545000076293945,0.07673153839365843
6666,2014-01-30,22.1299991607666,22.290000915527344,22.040000915527344,22.280000686645508,4342400.0,0.0018107291943147974,1.9411421519129362,-10.000508646998982,38.544728364998704,46.542666892926185,1.0439872187508428,1.0892753831777213,1.2521057177607418,2.0898283860523925,15.499992649165998,0.25,-0.0471635024297008,-1.0265009880065925,-2.321150319845138,0.2681483438319532,-1.6738256539258671,-0.3791763220873179,1.5842521582413092,14.28566849102531,-43.613008901160725,0.6473246659192728,1,0.8350009918212891,0.9175004959106445,0.9050006866455078,1.8625001907348633,2.420000076293949,3,0.06619973828038495,1.2769228963461154,22.09000015258789,1.0779188609419437,22.20499992370605,1.8863611733648222,22.280000686645508,0.06619973828038495
6667,2014-01-31,21.96500015258789,22.104999542236328,21.7549991607666,21.93000030517578,4588400.0,-0.00745589762476051,1.2222343324250682,-0.23332994252581252,29.9254407114921,44.17665814802174,1.1110542565815749,1.207081191353545,1.3986102470874968,2.236683279936706,16.32633346397389,0.375,-0.2159411628352217,-1.1222499847412095,-2.5175710274594323,0.27307105797701325,-1.819910506100321,-0.42458946338209813,1.6388960872795444,22.222289500719626,-30.83603205464439,0.697660521359111,1,0.9399995803833008,1.0224990844726562,1.0662493705749512,2.027499198913574,2.4449996948242188,4,0.05895743534248843,1.9411421519129362,22.1299991607666,1.2769228963461154,22.09000015258789,1.0779188609419437,22.20499992370605,0.05895743534248843
6668,2014-02-03,21.350000381469727,22.3700008392334,21.239999771118164,21.8799991607666,8916600.0,-0.027999078845701963,-2.013336181640625,-15.142888283378747,27.149748874847987,41.762585809755016,1.4988054319981785,1.7632350835542923,1.9946801926971816,2.8202780979357023,17.178957361368557,1.1300010681152344,-0.25838669618627463,-1.6424997329711921,-3.236004572640436,-0.048994893301948395,-2.439252152805814,-0.8457473131365703,2.10598409206964,8.906927610363615,-40.704143460436256,0.7967524198346212,2,1.2599992752075195,1.3799991607666016,1.6812491416931152,2.6424989700317383,3.090000152587887,0,0.09718964021151844,1.2222343324250682,21.96500015258789,1.9411421519129362,22.1299991607666,1.2769228963461154,22.09000015258789,0.09718964021151844
6669,2014-02-04,21.95499992370605,22.03499984741211,21.3799991607666,21.459999084472656,6942800.0,0.028337214586722892,1.0,-0.933965998733223,30.055652849647345,39.334038205089605,0.6878819149886048,1.1473597654324728,1.3823875804029626,2.1871526384606312,17.659469897836676,0.6849994659423828,-0.30864003553268304,-0.9932501792907757,-2.6523852163943857,0.6658848578128342,-1.8228176978425807,-0.16368266073897075,1.2793860795911947,63.274289977482866,18.282737458422083,0.8295675185518055,2,0.6300001144409215,0.774999618530277,1.0762495994567907,2.0374994277954137,2.2450008392333984,1,0.10703713913167912,-2.013336181640625,21.350000381469727,1.2222343324250682,21.96500015258789,1.9411421519129362,22.1299991607666,0.10703713913167912
6670,2014-02-05,22.13500022888184,22.729999542236328,22.100000381469727,22.200000762939453,10880000.0,0.008198601949500839,-8.333305076364459,-0.13131398758490917,40.04448642451184,37.68899386414587,0.25310028128281914,0.9528096947017382,1.181400045726555,1.9805859144268219,17.699378554208202,0.774999618530277,-0.42082418588323733,-0.772999858856199,-2.4715670021725877,0.9255672844601897,-1.6222834305143934,0.07628371280199531,0.8999471511974981,60.06715404338795,13.94406936415215,0.8492835716581946,2,0.31499958038329723,0.5949993133544886,0.8962492942810023,1.8574991226196254,2.125,2,0.09690537319104542,1.0,21.95499992370605,-2.013336181640625,21.350000381469727,1.2222343324250682,21.96500015258789,0.09690537319104542
6671,2014-02-06,22.174999237060547,22.32999992370605,22.03499984741211,22.11000061035156,4933400.0,0.0018070480128804522,-1.7441848086442422,-0.999970656416084,36.28841639544437,36.87904284686817,-0.04128445080518617,0.8986335537504822,1.11641614867127,1.9145422199089452,17.56793988486364,0.29500007629394176,-0.526365924595769,-0.6947507858276367,-2.424452554219208,1.0349509825639345,-1.5596016700234223,0.17010009836814888,0.6804533821226748,62.751651648960745,17.13579075883424,0.8648508841957849,2,-0.18999958038330078,0.5550003051757812,0.8850002288818359,1.817500114440918,2.7800006866455043,3,0.10597521814306199,-8.333305076364459,22.13500022888184,1.0,21.95499992370605,-2.013336181640625,21.350000381469727,0.10597521814306199
6672,2014-02-07,22.114999771118164,22.350000381469727,21.854999542236328,22.23500061035156,6872000.0,-0.0027057257274718527,1.828573141290783,-1.8462057632488613,27.879561349504854,35.00711246141327,-0.054417616068537455,0.9124810542635231,1.1600509681895481,1.9462870042367086,18.120825038753186,0.49500083923339844,-0.6804178839339414,-0.6957502365112305,-2.4447688656801674,1.0532683926577064,-1.570259551095699,0.178759078073238,0.6149997711181641,58.72484123560368,16.658730817631394,0.8745093145844679,2,-0.13000011444091797,0.6149997711181641,0.9449996948242188,1.8774995803833008,3.1000003814697266,4,0.1101062397080581,-1.7441848086442422,22.174999237060547,-8.333305076364459,22.13500022888184,1.0,21.95499992370605,0.1101062397080581
6673,2014-02-10,22.075000762939453,22.334999084472656,21.655000686645508,22.155000686645508,4409800.0,-0.0018086822786653745,2.0909248542384637,0.6666613685130929,28.137377622166184,33.35055979268141,-0.05202712455353975,0.8566017358957403,1.1856233281941364,1.957831211240027,19.93089891595316,0.6799983978271484,-0.8562781060384381,-0.6469992637634263,-2.3536006086252748,1.0596020810984221,-1.5002999361943523,0.20630140866749969,0.5059988021850579,51.48158561379168,13.164723016893248,0.8533006724309248,2,-0.09000110626220703,0.654998779296875,0.9849987030029297,1.9174985885620117,2.879999160766598,0,0.10577571931017826,1.828573141290783,22.114999771118164,-1.7441848086442422,22.174999237060547,-8.333305076364459,22.13500022888184,0.10577571931017826
6674,2014-02-11,22.415000915527344,22.46999931335449,22.045000076293945,22.075000762939453,5257800.0,0.015402044885031163,-1.1249880791165017,-4.250005960470162,30.700622209436347,32.08067053356108,-0.40130776236273746,0.4365999825626403,0.8374290053947036,1.5861945082376891,21.54972966775905,0.4249992370605433,-0.8734485069473159,-0.24199914932250977,-1.887280633304556,1.4032823346595364,-1.0646398913135329,0.5806415926685133,-1.1750011444091797,70.69777097242947,37.70187702416321,0.8226407419910235,2,-0.43000125885009766,0.3149986267089844,0.6449985504150391,1.577498435974121,2.4399986267089844,1,0.09034126860675307,2.0909248542384637,22.075000762939453,1.828573141290783,22.114999771118164,-1.7441848086442422,22.174999237060547,0.09034126860675307
6675,2014-02-12,22.43000030517578,22.63500022888184,22.334999084472656,22.434999465942386,3724000.0,0.0006691674787329127,-2.076909533730486,-0.01470340742071527,32.27510664515094,31.384045898022435,-0.4056663572956367,0.3053344084177425,0.8124676982152685,1.5382867351913134,23.14307568777484,0.30000114440918324,-0.8810538547470408,-0.14324979782104563,-1.6422012418195813,1.35570164617749,-0.8927255198203135,0.6062259241782222,-1.1654005432128898,79.08163066706602,49.248910390112385,0.7494757219992684,2,-0.44500064849853516,0.2999992370605469,0.8037495613098145,1.5624990463256836,2.129999160766605,2,0.07891219053417653,-1.1249880791165017,22.415000915527344,2.0909248542384637,22.075000762939453,1.828573141290783,22.114999771118164,0.07891219053417653
6676,2014-02-13,22.334999084472656,22.60000038146973,22.225000381469727,22.295000076293945,4036200.0,-0.004235453384332066,-3.166703754331349,-8.001144601291529,46.037710861324015,33.174298136892645,-0.31126015884348135,0.3642747297223323,0.886848659109944,1.6060395811645805,23.439992112728337,0.37500000000000355,-0.875034531907076,-0.20350093841552663,-1.6900408552250568,1.2830389783940035,-0.9467708968202899,0.5397690199892367,-1.015583303833008,69.38762402637568,34.616134638527896,0.7432699584047651,2,-0.34999942779541016,0.3950004577636719,0.9200005531311035,1.6575002670288086,2.2300014495849574,3,0.08618765271172313,-2.076909533730486,22.43000030517578,-1.1249880791165017,22.415000915527344,2.0909248542384637,22.075000762939453,0.08618765271172313
6677,2014-02-14,22.489999771118164,22.520000457763672,22.184999465942386,22.21500015258789,3069800.0,0.0069398116408818655,-1.0000000000000213,6.8751609365314,54.13384496391802,36.17253103567821,-0.4290803987915126,0.15043588328990865,0.7092187221308279,1.4273691243247555,23.77897988088958,0.3350009918212855,-0.8486855982077195,-0.006250286102293501,-1.4447286281533067,1.4322280559487197,-0.7254894571278001,0.7129888849232131,-1.1179606125488277,85.20402801078984,45.442737258870395,0.719239171025507,2,-0.4350004196166992,0.23999977111816406,0.747499942779541,1.5024995803833008,2.125,4,0.10960427646395354,-3.166703754331349,22.334999084472656,-2.076909533730486,22.43000030517578,-1.1249880791165017,22.415000915527344,0.10960427646395354
6678,2014-02-18,22.59000015258789,22.665000915527344,22.43000030517578,22.5,3087600.0,0.00444643763839192,-1.0434876353805582,0.3272737361196846,57.50488735474581,39.222445980689145,-0.3740215832089753,-0.04770209713045048,0.5964723399704255,1.3029224742807983,24.831709008476547,0.2350006103515625,-0.8011391284768408,0.1545001029968276,-1.1473969192005633,1.4563971251942185,-0.4964484081018661,0.8054486140955213,-1.1674425512060544,87.90311912606634,42.21791910116349,0.6509485110986947,2,-0.39750003814697266,0.1399993896484375,0.6474995613098145,1.4024991989135742,1.7299995422363281,1,0.11620185844484299,-1.0000000000000213,22.489999771118164,-3.166703754331349,22.334999084472656,-2.076909533730486,22.43000030517578,0.11620185844484299
6679,2014-02-19,22.54999923706055,22.709999084472656,22.395000457763672,22.479999542236328,2488200.0,-0.0017707355138179004,-1.6250119210350638,0.7777730682830047,59.236937331670674,41.354940525929024,-0.26903619138456136,-0.10607504802944234,0.625901063568886,1.320630928672223,26.187173493945004,0.3149986267089844,-0.6931115509161749,0.17349920272827646,-0.9798671661782627,1.3268655716348157,-0.40318398172499315,0.7501823871815461,-1.0528950368299839,69.52381644390077,18.582457403199165,0.576683184453269,2,-0.3674993515014684,0.1800003051757777,0.6875004768371547,1.4425001144409144,1.6500015258788991,2,0.10665191875895585,-1.0434876353805582,22.59000015258789,-1.0000000000000213,22.489999771118164,-3.166703754331349,22.334999084472656,0.10665191875895585
6680,2014-02-20,22.76499938964844,22.78499984741211,22.475000381469727,22.53000068664551,2419200.0,0.009534375160179298,1.2545446979102948,3.3571389645774863,61.91370478812684,44.20219479178263,-0.4305499267230424,-0.43513901460817905,0.3884243614137297,1.0822066441466411,27.558127103345488,0.3099994659423828,-0.4933473087804501,0.44674940109253214,-0.46958353200241376,1.363082334187478,-0.011417065454939035,0.9049158676400033,-1.1708635986785083,96.66659249204534,39.39121011884795,0.4581664665474726,2,-0.5449991226196325,-0.04249954223633168,0.5250000953674281,1.2274999618530238,1.725000381469723,3,0.09180760854921166,-1.6250119210350638,22.54999923706055,-1.0434876353805582,22.59000015258789,-1.0000000000000213,22.489999771118164,0.09180760854921166
6681,2014-02-21,22.80500030517578,22.920000076293945,22.645000457763672,22.82500076293945,3334400.0,0.0017571235053723822,1.61905540417802,-0.08510880063631236,66.53543011447096,48.49729132122331,-0.415479287247571,-0.5809265370494856,0.3251423569609102,1.017738520445807,28.61906654680166,0.27499961853027344,-0.3387606022245002,0.5350003242492676,-0.12533434233047558,1.1953349908290107,0.204832990959396,0.8651676575391392,-1.0917781085616305,84.3537856297618,21.709005008496185,0.33016733328987136,2,-0.5174999237060547,-0.1575002670288086,0.4849991798400879,1.1874990463256836,1.8449993133544922,4,0.07695676988736078,1.2545446979102948,22.76499938964844,-1.6250119210350638,22.54999923706055,-1.0434876353805582,22.59000015258789,0.07695676988736078
6682,2014-02-24,23.0,23.1200008392334,22.85000038146973,22.899999618530273,2531400.0,0.00855074291667357,-1.7000200272753019,-4.999904634751985,88.91506993758847,55.25036824515912,-0.5271782011784758,-0.7800864464886601,0.10397296776479692,0.797001566498686,28.365023964352226,0.3150005340576172,-0.26263198812027255,0.7072500228881822,-0.020850985189788673,1.435351030966153,0.34319951884919675,1.0713005269271676,-1.1419644578242725,83.44816881473473,13.42734145203282,0.3640505040389846,2,-0.4174995422363281,-0.35249996185302734,0.16374921798706055,0.9924993515014648,1.9249992370605504,0,0.06804350148076588,1.61905540417802,22.80500030517578,1.2545446979102948,22.76499938964844,-1.6250119210350638,22.54999923706055,0.06804350148076588
6683,2014-02-25,23.03000068664551,23.1200008392334,22.940000534057614,23.0,3434000.0,0.0013043776802397211,-1.4000101725518455,0.3000057220241062,84.78962403675955,61.26025733708392,-0.45535104243739966,-0.7916040240505353,0.05953969280181326,0.7324746862497591,27.669640641852855,0.1800003051757848,-0.16578028252928334,0.6997507095336957,-0.0993769312333832,1.4988783503007745,0.300186889150158,1.0993145299172333,-0.9952900028817098,87.58619238165943,16.021619029962125,0.3995638203835391,2,-0.37750053405762074,-0.3825006484985387,0.13374853134154918,0.9624986648559535,2.1599998474121023,1,0.06882323218478015,-1.7000200272753019,23.0,1.61905540417802,22.80500030517578,1.2545446979102948,22.76499938964844,0.06882323218478015
6684,2014-02-26,23.17499923706055,23.35000038146973,23.045000076293945,23.045000076293945,2641200.0,0.006296072344414538,-3.6923426794020235,4.333206179667735,84.43704803107352,67.05602860218642,-0.5377575720730441,-0.9066932815597433,-0.08818799389923981,0.5522450671105013,26.763400939504134,0.31999969482421875,-0.01956073208821607,0.796249294281008,-0.08444929058045858,1.6769478791424746,0.3559000018502765,1.2365985867117395,-0.9883479315310062,79.99986921037954,6.692573812257734,0.4403492924307327,2,-0.4074993133544922,-0.5274991989135778,-0.01125001907348988,0.8175001144409144,2.4250011444091797,2,0.04940670962062543,-1.4000101725518455,23.03000068664551,-1.7000200272753019,23.0,1.61905540417802,22.80500030517578,0.04940670962062543
6685,2014-02-27,23.78499984741211,23.80500030517578,23.11000061035156,23.20000076293945,5926000.0,0.026321494301327464,1.2239990234375113,4.50002200801082,88.70190367897897,71.79649447081475,-1.045258501059962,-1.4579475727289477,-0.6911455552487453,-0.08564572907499723,25.707917210912097,0.6949996948242223,0.15395500513514548,1.3214999198913588,0.25184639583873647,2.391153443943981,0.7866731578650494,1.8563266819176683,-1.4122126897321365,98.27582237977947,22.657041420207264,0.5348267620263104,2,-0.7899999618530273,-1.1750001907348633,-0.6212506294250488,-0.2825002670288086,1.7150001525878906,3,0.01744801001428198,-3.6923426794020235,23.17499923706055,-1.4000101725518455,23.03000068664551,-1.7000200272753019,23.0,0.01744801001428198
6686,2014-02-28,23.59499931335449,23.834999084472656,23.375,23.834999084472656,4935000.0,-0.007988250379505235,2.8333293596865587,-0.41025666105873043,83.484108613437,75.05763487631685,-0.7350269174084687,-1.2148515345867033,-0.5085761280945817,0.07292109035987338,24.70086573556422,0.45999908447265625,0.3004629411055859,1.0582493782043407,-0.11123188048970079,2.2277306368983822,0.47350874885731997,1.6429900075513615,-0.9644137891252704,75.6345089200128,-2.0336154856465356,0.5847406293470201,2,-0.4799995422363246,-1.009999275207516,-0.4312500953674281,-0.21749973297118785,1.5750007629394567,4,0.03793178570923361,1.2239990234375113,23.78499984741211,-3.6923426794020235,23.17499923706055,-1.4000101725518455,23.03000068664551,0.03793178570923361
6687,2014-03-03,23.26000022888184,23.670000076293945,22.899999618530273,23.524999618530273,8142000.0,-0.014197884900256974,1.7747748986184617,1.104165176549095,73.65265585608651,76.85183137646584,-0.31214190544665144,-0.8198963827437709,-0.1865047913911262,0.38068601133841895,23.24510990334749,0.7700004577636719,0.436480045976424,0.6585002899169972,-0.5210493460138466,1.8380499258478409,0.06872547195157352,1.2482751078824208,-0.3885319926039337,38.50276106721865,-40.72307092464242,0.589774817965422,3,-0.14500045776367543,-0.7225008010864293,-0.09625101089477894,-0.1325006484985387,2.159999847412106,0,0.05975921650776583,2.8333293596865587,23.59499931335449,1.2239990234375113,23.78499984741211,-3.6923426794020235,23.17499923706055,0.05975921650776583
6688,2014-03-04,23.42499923706055,23.57500076293945,23.32500076293945,23.54999923706055,2880200.0,0.007093680419393733,1.8570930333945994,0.4716991996314913,71.6737666913341,78.23370130531733,-0.3869300965310494,-0.8658644025951396,-0.3776102622819941,0.19288810393744527,21.243114984138284,0.3150005340576101,0.5224603518026569,0.7197493553161642,-0.35684090747849595,1.7963396181108244,0.18145422391883415,1.2580444867134943,-0.524999618530277,56.149723893278555,-23.157038506541248,0.5382951313973303,3,-0.269999504089359,-0.8874998092651403,-0.2612500190734899,-0.31250000000000355,2.045000076293938,1,0.06403415363304932,1.7747748986184617,23.26000022888184,2.8333293596865587,23.59499931335449,1.2239990234375113,23.78499984741211,0.06403415363304932
6689,2014-03-05,24.30500030517578,24.3700008392334,23.42499923706055,23.42499923706055,7871200.0,0.03756674906195889,-1.1477283071868034,-7.040008544921847,79.3426907734575,80.1702553036874,-1.108360082324264,-1.6451290087983566,-1.2738691384811105,-0.6800375627689554,19.406491160609235,0.945001602172848,0.6011374261267584,1.4822504043579094,0.24888336978847292,2.715617438927346,0.8655668870731894,2.0989339216426295,-1.4050006866455078,95.57819863397621,15.571978719916046,0.6166835172847189,3,-0.7974996566772461,-1.5,-1.1812505722045898,-1.1925010681152344,1.0599994659423828,2,0.03641226981154855,1.8570930333945994,23.42499923706055,1.7747748986184617,23.26000022888184,2.8333293596865587,23.59499931335449,0.03641226981154855
6690,2014-03-06,24.28000068664551,24.489999771118164,24.18000030517578,24.375,2985400.0,-0.001028579231284632,-1.1016907509779201,-0.1079536341449634,81.12000664062117,81.79076380659298,-0.9452620224781647,-1.529616055990136,-1.227228720695006,-0.6565785056495699,18.87086667547695,0.3099994659423828,0.6703226441092269,1.3500007629394553,0.0008332580114966959,2.699168267867414,0.6754170104754742,2.0245845154034363,-1.0860008239746115,86.79251167801102,5.218261506064707,0.6745837524639795,3,-0.610000610351566,-1.4150009155273473,-1.1937508583068883,-1.1675014495849645,0.6499996185302699,3,0.05436571900717646,-1.1477283071868034,24.30500030517578,1.8570930333945994,23.42499923706055,1.7747748986184617,23.26000022888184,0.05436571900717646
6691,2014-03-07,24.524999618530273,24.53499984741211,24.28000068664551,24.34000015258789,2929400.0,0.010090565278258579,1.4877976162784943,-1.9473768747365556,81.64851867540449,80.98336922190586,-1.0288116380043846,-1.6754321855943672,-1.4556756247936704,-0.8968390274138862,18.260506762123505,0.254999160766598,0.7539633140423412,1.4774996757507317,0.0017964933081451306,2.9532028581933183,0.7396480845294384,2.215351266972025,-1.100000381469723,99.38836529162597,17.518408182196595,0.7378515912212938,3,-0.807499885559082,-1.6374998092651367,-1.518749713897705,-1.4774999618530273,0.6849994659423828,4,0.03975536785464606,-1.1016907509779201,24.28000068664551,-1.1477283071868034,24.30500030517578,1.8570930333945994,23.42499923706055,0.03975536785464606
6692,2014-03-10,24.54999923706055,24.70499992370605,24.29999923706055,24.545000076293945,2534800.0,0.001019352453379474,1.5714285714285843,0.02702256863899315,81.21018257096091,80.58565350348378,-0.9061089105224625,-1.590183854322511,-1.4660704820579085,-0.9232137595857459,17.513436293650724,0.4050006866455007,0.8218098987523668,1.3807493209838917,-0.1708583940820425,2.932357036049826,0.6049454634509246,2.156553178516859,-0.9029998779296875,88.76805935451465,7.344778054690877,0.7758038575329673,3,-0.7474994659423864,-1.577499389648441,-1.543749332427982,-1.5024995803833043,0.4900016784667933,0,0.02525461745422164,1.4877976162784943,24.524999618530273,-1.1016907509779201,24.28000068664551,-1.1477283071868034,24.30500030517578,0.02525461745422164
6693,2014-03-11,24.40999984741211,24.559999465942386,24.274999618530273,24.53000068664551,3172400.0,-0.0057026229734906675,2.1666931578556117,-24.004196871406773,78.70373204795223,79.94861839424809,-0.6143791465767983,-1.334714365942542,-1.3261707845141295,-0.7840603406021884,16.492546855545964,0.2849998474121129,0.8802884297495233,1.123999977111815,-0.43231341499488707,2.680313369218517,0.34584328105846396,1.902156673165166,-0.5514003753662102,76.95313140283942,-5.728516538051068,0.7781566960533515,3,-0.6075000762939453,-1.4375,-1.4637503623962402,-1.4225006103515625,0.6650009155273402,1,0.0413764946823183,1.5714285714285843,24.54999923706055,1.4877976162784943,24.524999618530273,-1.1016907509779201,24.28000068664551,0.0413764946823183
6694,2014-03-12,24.440000534057614,24.45000076293945,24.040000915527344,24.25,2206000.0,0.0012290326437132126,2.904742009609457,-1.583326710641265,77.41410839364951,78.69441891810037,-0.49849044171076073,-1.2703606756935706,-1.3601155107873133,-0.8211279872425301,15.495873138892483,0.4099998474121058,0.8828380187776226,1.0527506828308084,-0.5282600670660749,2.6337614327276917,0.2622453078823668,1.84325605777925,-0.4121209716796841,60.15040828794389,-19.904571577332348,0.7905053749484409,3,-0.6375007629394496,-1.3975009918212855,-1.7700009346008265,-1.7100009918212855,0.6199989318847727,2,0.04214397531872183,2.1666931578556117,24.40999984741211,1.5714285714285843,24.54999923706055,1.4877976162784943,24.524999618530273,0.04214397531872183
6695,2014-03-13,24.20000076293945,24.709999084472656,24.07999992370605,24.5049991607666,3379800.0,-0.009819957687141612,-1.3119232021054155,-1.6052502133213358,71.42859654180702,77.35491757680816,-0.21616400287739523,-0.9391063606720671,-1.1312820418861058,-0.5910197317316843,14.920324114511915,0.6299991607666051,0.920145964456772,0.7242508888244608,-0.8290592255120721,2.2775610031609936,-0.05240416834380568,1.5009059459927272,0.5049991607666016,23.880639504429084,-53.332528866090826,0.7766550571682668,3,-0.39500141143798473,-1.0175008773803675,-1.5425009727477992,-1.4700012207031214,0.7999992370605504,3,0.0481404533657217,2.904742009609457,24.440000534057614,2.1666931578556117,24.40999984741211,1.5714285714285843,24.54999923706055,0.0481404533657217
6696,2014-03-14,24.26000022888184,24.34499931335449,24.059999465942386,24.084999084472656,4058800.0,0.0024793166963148483,-1.5333276819395751,-0.5737772580312356,70.19233061719301,76.97043699470888,-0.19211604718951847,-0.8932948427566636,-1.1995629672935841,-0.6630573061514191,14.162741457548368,0.28499984741210227,0.9578736491335142,0.6880002975463917,-0.8050801115590929,2.1810807066518763,-0.058539907006352365,1.4345405020991358,0.44999885559081676,32.835808148671646,-41.788071413513634,0.7465402045527423,3,-0.2425003051757848,-1.0775003433227575,-1.670000553131107,-1.5300006866455114,1.0049991607666016,4,0.02761748021322341,-1.3119232021054155,24.20000076293945,2.904742009609457,24.440000534057614,2.1666931578556117,24.40999984741211,0.02761748021322341
6697,2014-03-17,24.95499992370605,25.07500076293945,24.420000076293945,24.47500038146973,5147800.0,0.028647967364683113,-1.2203407364303374,2.7428365903367937,75.4293428635355,77.38772323606459,-0.6944207802469329,-1.469496044577383,-1.8818825914696014,-1.3655372328201345,13.688794727393844,0.8150005340576101,0.9366347754761968,1.2597499847412088,-0.2639074299812094,2.783407399463627,0.49792127738000147,2.021578692102416,-0.8950004577636648,88.40571430677538,14.784434702538292,0.7618287073612089,3,-0.7049999237060511,-1.5899991989135707,-2.597500324249264,-2.225000381469723,-0.0049991607666015625,0,0.010218359508964214,-1.5333276819395751,24.26000022888184,-1.3119232021054155,24.20000076293945,2.904742009609457,24.440000534057614,0.010218359508964214
6698,2014-03-18,25.21500015258789,25.40500068664551,24.790000915527344,24.920000076293945,4330800.0,0.010418762960397787,-1.2162217892012954,0.6145840783921127,76.15387324046988,77.03341017684374,-0.7529923808312482,-1.6050461158544103,-2.12253512178129,-1.637808954401585,13.63788257751446,0.6149997711181676,0.9488015786164468,1.3885002136230469,-0.18568689351674195,2.9626873207628357,0.6014066600531507,2.175593767192943,-1.1550006866455043,86.08054462148533,12.718104231032584,0.7870935535698949,3,-0.49249935150146484,-1.6849994659423828,-2.8575005531311035,-2.4850006103515625,-0.2399997711181605,1,-0.006940283006208303,-1.2203407364303374,24.95499992370605,-1.5333276819395751,24.26000022888184,-1.3119232021054155,24.20000076293945,-0.006940283006208303
6699,2014-03-19,24.95499992370605,25.334999084472656,24.71999931335449,25.22500038146973,2775000.0,-0.010311331640232235,1.5102140910860402,-0.9152555523227862,66.47888670931604,75.40661907336539,-0.43705432114103004,-1.218082788245919,-1.8327531318915895,-1.3835734399809887,13.621949356966406,0.6149997711181676,1.0069007444734765,1.0082499504089313,-0.5221896656776899,2.5386895664955524,0.24303014236562248,1.77346975845224,-0.8412004089355385,66.54272457059825,-3.5168051864885683,0.7652198080433097,3,-0.23249912261962535,-1.2299995422363246,-2.597500324249264,-2.225000381469723,-0.3999996185302699,2,0.0048086892246153035,-1.2162217892012954,25.21500015258789,-1.2203407364303374,24.95499992370605,-1.5333276819395751,24.26000022888184,0.0048086892246153035
6700,2014-03-20,24.854999542236328,24.940000534057614,24.614999771118164,24.834999084472656,2221400.0,-0.004007228281925457,2.421016704144003,-0.0740756439056763,68.20811064836136,73.91324040369393,-0.2759298224459563,-1.005003678125199,-1.70674277159468,-1.2928518864749243,13.680878069844901,0.3400001525878871,1.0718353890005297,0.8037495613098145,-0.6713521153604596,2.2788512379800885,0.06619872297467921,1.5413003996449497,-0.6895519805908172,59.107758718489514,-9.823298279768672,0.7375508383351365,3,-0.13249874114990234,-1.0599994659423793,-2.497499942779541,-2.125,-0.1350002288818395,3,0.008247834539594434,1.5102140910860402,24.95499992370605,-1.2162217892012954,25.21500015258789,-1.2203407364303374,24.95499992370605,0.008247834539594434
6701,2014-03-21,24.559999465942386,25.13999938964844,24.420000076293945,25.13999938964844,8418200.0,-0.011868842555906922,1.4827565795315278,-28.99933244325768,69.00584697478733,72.55720311523021,0.02744301584758091,-0.6026818833717442,-1.388624373715217,-1.0200374131803578,14.133417361644652,0.7199993133544957,1.0151993465926168,0.4209995269775426,-0.9468516672167411,1.7888507211718263,-0.262926070119601,1.1049251240746862,-0.3449697792968749,14.213127197806763,-56.14756617753431,0.683925597097142,3,0.16250133514403942,-0.7649993896484375,-2.2024998664855993,-1.8299999237060582,0.15500068664550426,4,0.01791533158084002,2.421016704144003,24.854999542236328,1.5102140910860402,24.95499992370605,-1.2162217892012954,25.21500015258789,0.01791533158084002
6702,2014-03-24,24.565000534057614,24.8799991607666,24.5049991607666,24.774999618530273,4004600.0,0.00020362655635075555,-1.2727146622277707,0.3620674346486429,67.48468124169554,71.31064191453503,0.027707390434567714,-0.510604427442356,-1.3814168049187323,-1.0463823627569617,15.04205297236525,0.375,0.9557182024351221,0.3477505683898876,-0.9212336534361611,1.6167347902159364,-0.286741542523135,0.9822426793029102,-0.302372007412103,14.720849534490624,-55.06475467655045,0.6344921109130244,3,0.15750026702881215,-0.7700004577636648,-2.2075009346008265,-1.8350009918212855,0.4750003814697301,0,0.028495780190207265,1.4827565795315278,24.559999465942386,2.421016704144003,24.854999542236328,1.5102140910860402,24.95499992370605,0.028495780190207265
6703,2014-03-25,24.614999771118164,24.8700008392334,24.51499938964844,24.739999771118164,4524800.0,0.0020353851403842604,-1.184619176731601,0.5952406902815521,56.37859403980633,68.97336254188576,0.011002491609932719,-0.45932073831015785,-1.4362667499668227,-1.1206851922393355,15.99979238055235,0.3550014495849574,0.8718999731420922,0.31849985122680735,-0.8306011694538782,1.4676008719074929,-0.25605065911353364,0.8930503615671483,-0.3066763580726537,21.311465158018272,-43.34390685814244,0.5745505103403423,3,0.1175003051757848,-0.7149991989135742,-2.2225003242492676,-1.885000228881836,0.14500045776367543,1,0.0136096280697251,-1.2727146622277707,24.565000534057614,1.4827565795315278,24.559999465942386,2.421016704144003,24.854999542236328,0.0136096280697251
6704,2014-03-26,24.31999969482422,24.84499931335449,24.2549991607666,24.70499992370605,6479200.0,-0.011984565469713382,-1.2912569581013829,3.080001831054659,50.740722687638964,66.67470989142267,0.3209406882324828,-0.07814858090866039,-1.1452931926845693,-0.8488372651618477,17.2615095279664,0.5900001525878871,0.7803212925354615,-0.033750247955321555,-1.0545130839737276,0.9870125880630845,-0.5441316659645246,0.47663117005388145,1.0850009918212926,7.344691214344953,-52.25870975302673,0.5103814180092026,3,0.4125003814697301,-0.4199991226196289,-1.8587498664855957,-1.5900001525878906,0.3999996185302699,2,0.026932594361212425,-1.184619176731601,24.614999771118164,-1.2727146622277707,24.565000534057614,1.4827565795315278,24.559999465942386,0.026932594361212425
6705,2014-03-27,24.20000076293945,24.489999771118164,23.96500015258789,24.32500076293945,3610400.0,-0.0049341666690195796,1.3077006916788574,0.3246751316565219,43.68933980523548,63.72993313453849,0.49275843364481986,0.07856328276399793,-1.0433709655358534,-0.7476541577597438,18.07337351512267,0.5249996185302734,0.6990797490780309,-0.17449922561645792,-1.1629424989092314,0.8139440476763156,-0.6687208622628447,0.3197224110299288,1.1819998931884825,20.000064931059086,-33.14272129949642,0.49422163664638635,3,0.48499965667724965,-0.2600002288818324,-1.7437510490417445,-1.4700012207031214,0.15999984741210938,3,0.014669402109275476,-1.2912569581013829,24.31999969482422,-1.184619176731601,24.614999771118164,-1.2727146622277707,24.565000534057614,0.014669402109275476
6706,2014-03-28,24.489999771118164,24.739999771118164,24.1299991607666,24.290000915527344,2939400.0,0.011983429712234761,-1.3461455227028474,-1.5999908447265625,48.94367072157589,60.787080674320755,0.2668812772580331,-0.14856354233329228,-1.3137938388431536,-1.051460890092244,19.019730850521576,0.6100006103515625,0.6316622684550097,0.07074975967407227,-0.8476599760415446,0.9891594953896892,-0.38845510818373796,0.5299546275318825,0.8353208648681658,57.377069683963455,8.379574049567815,0.4592048678578085,3,0.19500064849853516,-0.4649991989135742,-2.018749713897705,-1.760000228881836,-0.1999988555908203,4,0.009391569799341859,1.3077006916788574,24.20000076293945,-1.2912569581013829,24.31999969482422,-1.184619176731601,24.614999771118164,0.009391569799341859
6707,2014-03-31,24.649999618530273,24.7549991607666,24.45499992370605,24.584999084472656,2880800.0,0.006533272719781769,1.1818156597008145,0.32500452997892365,54.195802097150775,58.34729499172974,0.06600885594346195,-0.2098477869225377,-1.4617872359685045,-1.2444371849966203,20.344054331169993,0.2999992370605504,0.6034835756324846,0.16124963760375977,-0.5813338342607963,0.9038331094683159,-0.21004209832851828,0.5325413735360378,0.6209081981201194,75.69049129469883,28.98045868515375,0.37129173593227893,3,0.0,-0.5224990844726527,-2.182499408721924,-1.9200000762939453,-0.375,0,0.0026369385421309843,-1.3461455227028474,24.489999771118164,1.3077006916788574,24.20000076293945,-1.2912569581013829,24.31999969482422,0.0026369385421309843
6708,2014-04-01,24.92499923706055,25.21500015258789,24.63999938964844,24.81999969482422,5687600.0,0.01115617130977764,-1.4731207494852436,1.6153643005957294,57.809968960257805,57.38408190850105,-0.28435659063098484,-0.38652671297922225,-1.7364891998920022,-1.529273948366093,21.986214724610587,0.5750007629394496,0.5882842721268702,0.36124925613403747,-0.21284798093751078,0.9353464932055857,0.07420063759826334,0.6482978746698116,0.2936722730273438,76.79992675781278,30.476798705796057,0.2870486185357734,4,-0.3349990844726598,-0.7724990844726598,-2.309998989105228,-2.1949996948242223,-0.7999992370605504,1,0.004613909006496497,1.1818156597008145,24.649999618530273,-1.3461455227028474,24.489999771118164,1.3077006916788574,24.20000076293945,0.004613909006496497
6709,2014-04-02,25.190000534057614,25.45499992370605,24.920000076293945,24.934999465942386,4175400.0,0.010631948048489326,-2.7543869042041753,2.4285921889190147,65.81469706969015,57.11814706642647,-0.5727480220377466,-0.6132691294664561,-1.9956894983870477,-1.7956457352602477,23.047306807231614,0.5349998474121058,0.485487920534613,0.5820005416870089,-0.04235063631637104,1.2063517196903888,0.2698249526853189,0.8941761306886988,-1.225000381469723,82.21480333184411,31.687472216112738,0.3121755890016905,4,-0.480000495910641,-1.0125007629394496,-2.540000438690182,-2.4600009918212855,-1.0650005340576136,2,-0.017070277731610295,-1.4731207494852436,24.92499923706055,1.1818156597008145,24.649999618530273,-1.3461455227028474,24.489999771118164,-0.017070277731610295
6710,2014-04-03,25.60000038146973,25.96500015258789,25.239999771118164,25.290000915527344,5396200.0,0.016276293716539714,-2.536572090491675,1.2156790880668271,69.2528782881215,57.14559499013027,-0.967722355629629,-0.9689879743450156,-2.4014521180416857,-2.190435104325008,24.198055828379033,0.774999618530277,0.36051153825795623,0.9260004043579144,0.18034920373527896,1.6716516049805499,0.5531748040465985,1.2988260046692304,-1.6052002334594775,80.10901504985628,26.21428004555561,0.3728256003113171,4,-0.6350002288818395,-1.167500495910648,-2.8925004005432164,-2.870000839233402,-1.0050010681152415,3,-0.03437504121102364,-2.7543869042041753,25.190000534057614,-1.4731207494852436,24.92499923706055,1.1818156597008145,24.649999618530273,-0.03437504121102364
6711,2014-04-04,25.5,26.10000038146973,25.3799991607666,25.809999465942386,5598200.0,-0.003906264842953422,-1.6181808093383725,-1.0,59.44540785192896,56.25234239126731,-0.805016614838177,-0.8350091388478376,-2.2931310970699954,-2.0807608047857613,25.39319089524468,0.7200012207031286,0.30215242832169054,0.7772500038146966,-0.050368428538732246,1.6048684361681254,0.36344078763798393,1.1910592199914092,-1.4263918518066419,63.525822826492714,13.418313849414261,0.4138092161767144,4,-0.4674997329711914,-1.0,-2.697500228881836,-2.770000457763672,-1.4699993133544886,4,-0.0447058584175859,-2.536572090491675,25.60000038146973,-2.7543869042041753,25.190000534057614,-1.4731207494852436,24.92499923706055,-0.0447058584175859
6712,2014-04-07,25.170000076293945,25.54999923706055,25.03000068664551,25.434999465942386,4008800.0,-0.012941173478668855,1.1010087776758508,0.8548382134880561,49.23857736961448,55.45900720569045,-0.4248499903211247,-0.48083119217033143,-1.918982142601351,-1.7405126187234998,26.078492339693437,0.5199985504150391,0.23538682849506998,0.41625003814697337,-0.43035221579577154,1.2628522920897183,-0.007051088824400864,0.8395511651183476,-0.9748083941040058,36.30139223291561,-8.873423370731729,0.42330112697137334,4,-0.13749980926513672,-0.6700000762939453,-2.320000171661377,-2.440000534057617,-1.1049995422363317,0,-0.03496222320616593,-1.6181808093383725,25.5,-2.536572090491675,25.60000038146973,-2.7543869042041753,25.190000534057614,-0.03496222320616593
6713,2014-04-08,25.420000076293945,25.70499992370605,25.10000038146973,25.1299991607666,5857200.0,0.009932459246810188,-2.457155313351528,-1.094345597973153,57.89474025082452,56.25389804604439,-0.6131292633107925,-0.6864810834401176,-2.112474803206098,-1.9800637692028324,26.925651259852035,0.604999542236321,0.1935754201027109,0.6157500267028801,-0.26434720888119756,1.4958472622869579,0.17570140891083952,1.0557986444949208,-1.1105198721472185,42.37287039731019,-0.09495684129094428,0.440048617792039,4,-0.3874998092651367,-0.7074995040893555,-2.593750476837158,-2.690000534057617,-1.3449993133544957,1,-0.04504329088619752,1.1010087776758508,25.170000076293945,-1.6181808093383725,25.5,-2.536572090491675,25.60000038146973,-0.04504329088619752
6714,2014-04-09,25.46999931335449,26.01499938964844,25.309999465942386,25.55500030517578,6480800.0,0.001966925134165187,-2.481475202155126,-0.2931059430165075,60.6217630235081,58.135278403630245,-0.5395896453790705,-0.6907753187057999,-2.101802777762174,-2.015145725310269,28.481312096826716,0.7049999237060547,0.164099768569681,0.6142493247985819,-0.2961250843275174,1.524623733924681,0.15906212023553223,1.0694365293616315,-1.053087898568382,41.12137871041738,0.7270625482989175,0.4551872045630491,4,-0.3549995422363246,-0.7074995040893484,-2.623749732971188,-2.7399997711181605,-1.3549995422363246,2,-0.052807198649953424,-2.457155313351528,25.420000076293945,1.1010087776758508,25.170000076293945,-1.6181808093383725,25.5,-0.052807198649953424
6715,2014-04-10,25.364999771118164,25.709999084472656,25.184999465942386,25.47500038146973,6709000.0,-0.004122479193836126,-1.2340351275891361,1.2941097273645115,64.8798686784214,59.90596706550197,-0.281565876781972,-0.520719474464471,-1.9323938133256746,-1.8965661937517382,29.576810431243782,0.5249996185302699,0.18252557186440654,0.45099983215332173,-0.4313629757247561,1.3333626400313996,0.009818428214281028,0.8921812360923624,-0.8471030183310404,31.30833458113153,-11.885588637346121,0.44118140393903893,4,-0.08749961853027344,-0.33249950408935547,-2.208749294281006,-2.559999465942383,-1.010000228881836,3,-0.048886252012905196,-2.481475202155126,25.46999931335449,-2.457155313351528,25.420000076293945,1.1010087776758508,25.170000076293945,-0.048886252012905196
6716,2014-04-11,24.93000030517578,26.104999542236328,24.315000534057614,26.07999992370605,13577800.0,-0.017149594711910687,1.9833345254273715,10.454483978360013,55.821374618910134,60.08658623458634,0.24854890991454326,-0.03473239086391544,-1.438001159095034,-1.4532524640696103,30.122236684705424,1.7899990081787145,0.23426346442397517,-0.017499637603759055,-0.8444502793268178,0.8094510041192997,-0.43097495846528844,0.39597568325777033,1.1700000762939489,34.35754814992421,-11.924225315098397,0.4134753208615294,4,0.2799997329711914,0.10499954223632812,-1.6625003814697266,-2.065000534057617,-1.0300006866455078,4,-0.01343766497073573,-1.2340351275891361,25.364999771118164,-2.481475202155126,25.46999931335449,-2.457155313351528,25.420000076293945,-0.01343766497073573
6717,2014-04-14,25.209999084472656,25.59000015258789,24.95000076293945,25.229999542236328,5476200.0,0.011231398951838,-1.3703808359883118,0.017391708172245304,58.84101082230347,60.201146441480304,0.06296080183265929,-0.3105708870631929,-1.6488093559370718,-1.7226655445681303,29.623794270879696,0.6599998474121094,0.3325582358326322,0.24974918365478516,-0.5855097802027203,1.0850081475122906,-0.16788029827396755,0.6673786655835379,0.8950004577636719,49.999946722075805,0.5364808087838142,0.4176294819287528,4,9.5367431640625e-07,-0.17499923706054688,-1.9074993133544922,-2.3224992752075195,-1.164999008178711,0,-0.04680676083617674,1.9833345254273715,24.93000030517578,-1.2340351275891361,25.364999771118164,-2.481475202155126,25.46999931335449,-0.04680676083617674
6718,2014-04-15,25.040000915527344,25.25,24.71999931335449,25.19499969482422,5131200.0,-0.006743283423997326,3.000014395117203,7.749761586877741,61.11115035703981,59.67853014007471,0.28048330269461985,-0.16269699816278305,-1.3903431240906912,-1.539449978023562,28.544484949425485,0.5300006866455114,0.39714522272803165,0.0885009765625,-0.7391532350204457,0.9161551881454457,-0.32532612922897286,0.5023280823539729,1.0649986267089844,40.502837049468674,-13.698132747003633,0.41382710579147375,4,0.1699991226196289,-0.005001068115234375,-1.652501106262207,-2.0675010681152344,-0.9800014495849574,1,-0.038937713491261516,-1.3703808359883118,25.209999084472656,1.9833345254273715,24.93000030517578,-1.2340351275891361,25.364999771118164,-0.038937713491261516
6719,2014-04-16,25.07500076293945,25.5,24.959999084472656,25.290000915527344,6160800.0,0.0013977574334034237,-1.4269512665552269,1.3871086828116,63.86690010313604,59.08008811952077,0.25418556587259644,-0.1984187631987666,-1.3541481150131638,-1.5584198007844634,27.713970018313095,0.5400009155273438,0.4380877251193951,0.1175007820129359,-0.7119980888756174,0.9469996529014892,-0.29724865343134255,0.5322502174572143,0.9941987991333043,42.458136870987424,-15.405222843918104,0.41474943544427717,4,0.13499927520752308,-0.0400009155273402,-1.6875009536743129,-2.10250091552734,-0.8450012207031214,2,-0.03988035770981857,3.000014395117203,25.040000915527344,-1.3703808359883118,25.209999084472656,1.9833345254273715,24.93000030517578,-0.03988035770981857
6720,2014-04-17,25.059999465942386,25.2549991607666,25.01000022888184,25.03000068664551,4852600.0,-0.000598257090354104,-5.999999999999899,-0.13952910700661575,59.89583747254883,59.1301358551452,0.20621837935755494,-0.17631151232849263,-1.272461229830764,-1.5350570478460455,27.095795273057654,0.24499893188476207,0.44666079529806524,0.09224948883057138,-0.7369826665728745,0.9214816442340172,-0.32236658887115155,0.5068655665322943,0.9741161155700659,41.62007512187357,-15.631262665655456,0.4146160777017222,4,0.1500005722045863,-0.02499961853027699,-1.6374998092651403,-2.087499618530277,-0.6999988555908274,3,-0.03770948583253231,-1.4269512665552269,25.07500076293945,3.000014395117203,25.040000915527344,-1.3703808359883118,25.209999084472656,-0.03770948583253231
6721,2014-04-21,25.0,25.19499969482422,24.84000015258789,25.09000015258789,3131000.0,-0.0023942325307679813,1.3666696336609743,-3.0001271617497456,56.29497797284291,59.91418036661503,0.2099082291524894,-0.08607106460514302,-1.1463879472397025,-1.4689560263678771,26.062789385787156,0.3549995422363281,0.4029573911656783,0.010249996185301313,-0.7964747539788561,0.8169747463494588,-0.3931123788967774,0.41361237126738004,0.9997332805633548,32.18395592494289,-21.795795499648627,0.4033623750820793,4,0.21000003814697266,0.034999847412109375,-1.5062503814697266,-2.02500057220459,-0.75,0,-0.0258000183105469,-5.999999999999899,25.059999465942386,-1.4269512665552269,25.07500076293945,3.000014395117203,25.040000915527344,-0.0258000183105469
6722,2014-04-22,25.26499938964844,25.36000061035156,24.899999618530273,24.98500061035156,3603800.0,0.010599975585937615,-1.0444453863433911,-3.11109227313194,56.13719430741816,59.71889748401431,-0.044922437679350224,-0.31193235676702,-1.3389376471643963,-1.7213809725274842,25.07168881142431,0.4600009918212855,0.3093687417956943,0.24024944305420348,-0.5494437817865077,1.0299426678949146,-0.1545971693661521,0.635096055474559,0.7010392359847977,69.87174314394416,18.002866224291907,0.3948466124203555,4,-0.054999351501468396,-0.22999954223633168,-1.6649994850158727,-2.289999961853031,-0.8400001525878906,1,-0.05402730275455436,1.3666696336609743,25.0,-5.999999999999899,25.059999465942386,-1.4269512665552269,25.07500076293945,-0.05402730275455436
6723,2014-04-23,24.95000076293945,25.059999465942386,24.770000457763672,25.040000915527344,2579000.0,-0.0124677868323263,3.461617465813532,-0.3214305177111762,45.7446758142942,58.065887794101656,0.2194758395025893,0.031042070865844096,-0.952366401768959,-1.3941547527201585,23.932968083374394,0.4949989318847692,0.2595496129059711,-0.09149923324585174,-0.8584829427256508,0.6754844762339474,-0.4749910879857495,0.29199262149404603,0.983017100862277,24.65759151359918,-22.407226444697997,0.3834918547398988,4,0.2599992752075231,0.0849990844726598,-1.1425004005432093,-1.792500495910641,-0.5750007629394496,2,-0.03627257150187291,-1.0444453863433911,25.26499938964844,1.3666696336609743,25.0,-5.999999999999899,25.059999465942386,-0.03627257150187291
6724,2014-04-24,24.97500038146973,25.17499923706055,24.82500076293945,25.114999771118164,2347800.0,0.0010019886880090478,1.6923133353873954,1.5555461365658296,37.1662914624193,54.98660143676809,0.13061173596166498,0.06074385358276402,-0.9149881296023779,-1.4053798685152579,23.503745551344007,0.34999847412110086,0.2692901113705908,-0.09924964904784872,-0.788515050426355,0.5900157523306575,-0.44388234973710183,0.2453830516414044,0.925657135737115,34.74574079462144,-7.8029861610322016,0.3446327006892525,4,0.23499965667724254,0.05999946594237926,-0.8487496376037633,-1.6525001525878942,-0.4250011444091797,3,-0.036636672734797315,3.461617465813532,24.95000076293945,-1.0444453863433911,25.26499938964844,1.3666696336609743,25.0,-0.036636672734797315
6725,2014-04-25,24.55500030517578,25.03499984741211,24.479999542236328,24.875,2364000.0,-0.01681681961476844,-1.3616972923836115,2.2857220708447445,32.84932948401082,52.434151977334835,0.4734149243885355,0.536194204080978,-0.43668805235435926,-0.9747859260206333,23.520707926335792,0.5550003051757812,0.2159592762621898,-0.5369997024536133,-1.1449591074280647,0.07095970252083816,-0.840979404940839,-0.23301999996638756,1.3139440723680806,8.52280362569199,-30.0764977468276,0.30397970248722656,4,0.4799995422363281,0.4799995422363281,-0.3312497138977051,-1.2325000762939453,-0.034999847412109375,4,-0.013235624471604979,1.6923133353873954,24.97500038146973,3.461617465813532,24.95000076293945,-1.0444453863433911,25.26499938964844,-0.013235624471604979
6726,2014-04-28,24.71999931335449,24.899999618530273,24.35000038146973,24.729999542236328,4159400.0,0.006719568565589862,2.142849357769147,0.03125074505878134,41.312701505705064,50.486562053268344,0.30787047215821417,0.41034844967056117,-0.537205095104671,-1.132754543541271,23.127272765004797,0.5499992370605433,0.1477708686458783,-0.3835006713867237,-0.9508592367940842,0.1838578940206368,-0.667179954090404,-0.09982138868304347,1.117866187319649,36.63354931061593,-2.1632116437359485,0.283679282703681,4,0.20500087738037465,0.31500053405762074,-0.4612488746643031,-1.3974990844726527,-0.019998550415039062,0,-0.014563054733114367,-1.3616972923836115,24.55500030517578,1.6923133353873954,24.97500038146973,3.461617465813532,24.95000076293945,-0.014563054733114367
6727,2014-04-29,24.71500015258789,24.97500038146973,24.625,24.875,2323000.0,-0.00020223142821440554,-1.058824849375645,15.999618538998703,34.967965376415975,47.58176372208792,0.26291863143199734,0.4431895285258669,-0.4714494810591603,-1.122359231384742,22.64877093960099,0.3500003814697301,0.06934422548073371,-0.39174985885620117,-0.9488217255661375,0.1653220078537352,-0.6702857922111676,-0.11321392550123477,1.0924080487539172,44.24245787065572,5.6544083192041015,0.27853593335496796,4,0.21000003814697266,0.31999969482421875,-0.4562497138977051,-1.3924999237060547,0.11000061035155895,1,-0.018814491188226867,2.142849357769147,24.71999931335449,-1.3616972923836115,24.55500030517578,1.6923133353873954,24.97500038146973,-0.018814491188226867
6728,2014-04-30,25.040000915527344,25.084999084472656,24.53000068664551,24.684999465942386,3634400.0,0.013149939750472628,1.4943872237009446,-2.2187611758815313,41.793902438136676,45.12920842597688,-0.06937796578771938,0.1341226937463844,-0.7338883914152738,-1.4354685616084808,21.515996921607826,0.5549983978271449,0.055460743911655896,-0.07249917984008647,-0.6240183994780288,0.4790200397978559,-0.34825878965905943,0.2032604299788865,0.7375591324687818,83.63654438810973,43.49479966258986,0.27575960981897174,4,-0.18500041961669922,-0.005001068115234375,-0.7812504768371582,-1.7175006866455078,-0.06500053405761363,2,-0.02456076900881543,-1.058824849375645,24.71500015258789,2.142849357769147,24.71999931335449,-1.3616972923836115,24.55500030517578,-0.02456076900881543
6729,2014-05-01,24.76000022888184,25.149999618530273,24.70499992370605,24.96999931335449,3607600.0,-0.011182135639295265,-1.7812507450587307,-0.5915443013490937,39.1770882950658,42.827125184034315,0.18018978097897786,0.4008066618173487,-0.3920000483956123,-1.1436468625855305,20.041372870800593,0.4449996948242223,-0.0025719183407524326,-0.3309998512268031,-0.9029455075513297,0.24094580509772356,-0.6169726793890646,-0.04502702306454154,0.9883086288355152,51.25002980235104,9.578203580844281,0.28597282816226277,5,0.09500026702880504,0.2749996185302699,-0.4437499046325719,-1.4375000000000036,0.5349998474121058,3,-0.015549282121279928,1.4943872237009446,25.040000915527344,-1.058824849375645,24.71500015258789,2.142849357769147,24.71999931335449,-0.015549282121279928
6730,2014-05-02,24.71999931335449,24.97500038146973,24.67499923706055,24.84000015258789,3227800.0,-0.0016155458464289785,-1.8571402621230566,0.5714350590372751,45.62497168774418,41.64156893013446,0.18650247857490854,0.39157610797615305,-0.29623145917373606,-1.098963082765973,17.849827838425934,0.3000011444091797,-0.06050020313234228,-0.32700071334839365,-0.8686684846364123,0.21466705793962504,-0.597834598992403,-0.0561668277043843,0.9996433778896723,46.24991059294689,3.501980790002193,0.2708338856440101,5,0.1350011825561559,0.31500053405762074,-0.40374898910522106,-1.3974990844726527,0.595001220703125,4,-0.006877025931068648,-1.7812507450587307,24.76000022888184,1.4943872237009446,25.040000915527344,-1.058824849375645,24.71500015258789,-0.006877025931068648
6731,2014-05-05,24.36000061035156,24.71999931335449,24.334999084472656,24.614999771118164,3592400.0,-0.014563054733114367,-1.5245733510934112,2.1249781451163936,32.86290446627987,39.05553672556354,0.498603627986796,0.6975538372973311,0.11521196340713047,-0.7367265216304553,15.438621074694359,0.3850002288818324,-0.143909588102062,-0.6299994468689007,-1.2095542979104543,-0.05044459582734717,-0.9197768723896758,-0.34022202134812574,1.3315492377488702,3.067669876782583,-37.161671964641904,0.2897774255207762,5,0.3949985504150426,0.7574987411499059,-0.047500133514400744,-1.037500381469723,0.9749984741210973,0,0.006568138070740526,-1.8571402621230566,24.71999931335449,-1.7812507450587307,24.76000022888184,1.4943872237009446,25.040000915527344,0.006568138070740526
6732,2014-05-06,24.290000915527344,24.415000915527344,24.17499923706055,24.34000015258789,2993800.0,-0.002873550618651022,1.400007629365392,0.19607608476135352,34.24367929578689,37.77764822350718,0.4646145087622493,0.735979978499472,0.23061726913806524,-0.6671885381803548,13.903134448646348,0.24000167846679332,-0.21463622492741763,-0.6559991836547852,-1.307204872858673,-0.004793494450897384,-0.9816020282567273,-0.33039633905284305,1.3740179462922306,11.795039330491226,-27.22654459668695,0.3256028446019433,5,0.3849983215332067,0.8499984741210938,0.06499958038330078,-0.9675006866455078,0.5249996185302699,1,0.01687936730994588,-1.5245733510934112,24.36000061035156,-1.8571402621230566,24.71999931335449,-1.7812507450587307,24.76000022888184,0.01687936730994588
6733,2014-05-07,24.274999618530273,24.48500061035156,24.06999969482422,24.399999618530273,2358600.0,-0.0006175914545758499,1.8135466101147424,2.5000381475547417,33.050813896820614,37.32037293844065,0.4177259674134177,0.6965130629211345,0.290818866227184,-0.6468330133252209,12.163979917476459,0.4150009155273402,-0.2728090754682597,-0.6137504577636719,-1.290327197125137,0.06282628159779335,-0.9520388274444045,-0.27546208808293926,1.3294584582989408,18.981475758126983,-18.795528180288763,0.3382883696807334,5,0.33500003814697266,0.8125,0.11375045776367188,-0.9524993896484375,0.5100002288818359,2,0.02265710208247884,1.400007629365392,24.290000915527344,-1.5245733510934112,24.36000061035156,-1.8571402621230566,24.71999931335449,0.02265710208247884
6734,2014-05-08,24.125,24.479999542236328,24.020000457763672,24.30500030517578,2690400.0,-0.006179181087021424,-1.3589733557650925,1.44000244140625,31.262513406880444,37.14406004098173,0.48553210927855517,0.7806042065992074,0.48053325662093016,-0.48718756750394476,9.999539780947531,0.45999908447265625,-0.3605636811277506,-0.6965001106262214,-1.3967788139366348,0.003778592684192006,-1.04663946228143,-0.3463607589710129,1.3873905739089132,10.994717342893336,-25.209896529824704,0.3501393516552074,5,0.46000003814697266,0.9375,0.24625015258789062,-0.8024997711181641,0.5900001525878906,3,0.035233176433978386,1.8135466101147424,24.274999618530273,1.400007629365392,24.290000915527344,-1.5245733510934112,24.36000061035156,0.035233176433978386
6735,2014-05-09,24.125,24.18000030517578,23.71500015258789,24.11000061035156,4100600.0,0.0,6.44000244140625,-0.0833298012122437,32.03283619501201,36.11296389534916,0.4672593882490972,0.7198504892786524,0.5014017095004206,-0.4760866208461323,8.237589410653582,0.4650001525878906,-0.3954609347356417,-0.6345001220703139,-1.3515399869977323,0.08253974285710441,-0.9930200545340213,-0.27598018960660653,1.2679993646172925,40.796038784685926,3.9141808660327584,0.3585199324637086,5,0.30749988555908203,0.7849998474121094,0.31874990463256836,-0.7775001525878906,0.6700000762939453,4,0.048497412488868186,-1.3589733557650925,24.125,1.8135466101147424,24.274999618530273,1.400007629365392,24.290000915527344,0.048497412488868186
6736,2014-05-12,24.59499931335449,24.690000534057614,24.17499923706055,24.18000030517578,2622200.0,0.019481836822983878,-1.4235289893772258,27.667726347907756,37.310592514082856,36.37325579953437,-0.024960740904592882,0.23554334804803645,0.06428776662743374,-0.9382865909189668,7.831292157528933,0.5650005340576136,-0.40083942159930785,-0.147750759124758,-0.8636709572510952,0.5681694390015792,-0.5057108581879248,0.21020933993840885,0.6302001300598654,90.25628886832645,55.17020460675959,0.35796009906316856,5,-0.1624994277954066,0.31500053405762074,0.1037507057189977,-0.9924993515014613,0.2849998474121129,0,0.029274293181711153,6.44000244140625,24.125,-1.3589733557650925,24.125,1.8135466101147424,24.274999618530273,0.029274293181711153
6737,2014-05-13,24.03000068664551,24.56999969482422,24.01000022888184,24.434999465942386,4387000.0,-0.022972093615883815,-1.5168532583537482,-0.9759030053451934,34.08302979624359,35.516492172657365,0.48349718230020144,0.7458467311551864,0.667084129566323,-0.36941340281697777,7.5141669317627375,0.5849990844726491,-0.3699437756103272,-0.6537494659423793,-1.4013270915204892,0.09382815963573066,-1.0275382787314342,-0.2799606531533243,1.0441788276861956,32.30773444239956,-3.928221177941346,0.3737888127890546,5,0.40249919891357067,0.879999160766598,0.7362494468688929,-0.36000061035156605,0.7600002288818324,1,0.05430704787921159,-1.4235289893772258,24.59499931335449,6.44000244140625,24.125,-1.3589733557650925,24.125,0.05430704787921159
6738,2014-05-14,24.065000534057614,24.32999992370605,23.9950008392334,24.05500030517578,2491600.0,0.0014565063009570611,-4.153865340317154,-0.02469199758871853,34.31033507537954,34.97574181491445,0.3303934428388082,0.6683223092897812,0.6657488021028435,-0.4076407353671456,7.626566148003419,0.3349990844726527,-0.3826219865172149,-0.5699995994567892,-1.3463674791445825,0.20636828023100406,-0.9581835393006877,-0.1818156596128908,0.87326104409971,35.89746097761826,-0.5052271018557803,0.388183939843897,5,0.27999973297119496,0.8449993133544957,0.7012495994567907,-0.3950004577636683,0.899999618530277,2,0.031165592493487493,-1.5168532583537482,24.03000068664551,-1.4235289893772258,24.59499931335449,6.44000244140625,24.125,0.031165592493487493
6739,2014-05-15,24.07500076293945,24.15500068664551,23.73500061035156,24.01000022888184,3279800.0,0.0004155507442304973,2.7333276819395036,6.499904634752696,40.36144670602889,34.39090570583497,0.23804007316316955,0.610883657837693,0.6618539811768684,-0.4207632118121545,7.523021180849178,0.4200000762939524,-0.38163951087044623,-0.5099993705749561,-1.2958006569668221,0.2758019158169098,-0.9029000137708891,-0.11709872737902316,0.7409346726609307,36.92312507702728,-2.8819986511593783,0.3929006431959328,5,0.14249897003174183,0.8349990844726598,0.7974996566772496,-0.40500068664550426,0.8400001525878942,3,0.029491134453695222,-4.153865340317154,24.065000534057614,-1.5168532583537482,24.03000068664551,-1.4235289893772258,24.59499931335449,0.029491134453695222
6740,2014-05-16,24.114999771118164,24.170000076293945,23.68000030517578,24.10000038146973,2939400.0,0.0016614333088740274,6.839996337890625,0.23075794477534542,37.20930045002175,34.8738385929174,0.11532444652437945,0.5232868481363369,0.6293569889395059,-0.4446028350962514,7.449284783671839,0.48999977111816406,-0.425760181783442,-0.4227503776550279,-1.201909458329279,0.35640870301922334,-0.8123299179921553,-0.03317083731790049,0.5908421361809673,43.06924429353538,2.744672727120559,0.3895795403371258,5,0.07000064849853516,0.7775001525878906,0.8237500190734863,-0.44499969482421875,0.4650001525878871,4,0.02488079565268464,2.7333276819395036,24.07500076293945,-4.153865340317154,24.065000534057614,-1.5168532583537482,24.03000068664551,0.02488079565268464
6741,2014-05-19,24.354999542236328,24.489999771118164,23.96500015258789,23.98500061035156,2881200.0,0.009952302442300054,-1.5609747020348161,24.667599186170882,43.076907276392554,35.85530836854025,-0.14020319265295456,0.2450515717145798,0.39190447115351645,-0.6710350434142995,7.440725422487043,0.5249996185302734,-0.4374305248845438,-0.15050058364868235,-0.9020034605477605,0.6010022932503958,-0.5262520220982196,0.22525085480085494,0.22774137280800133,75.8426629176882,34.52598974582936,0.3757514384495386,5,-0.1699991226196289,0.5375003814697266,0.8000006675720215,-0.6849994659423828,0.2650012969970703,0,0.01806612779008976,6.839996337890625,24.114999771118164,2.7333276819395036,24.07500076293945,-4.153865340317154,24.065000534057614,0.01806612779008976
6742,2014-05-20,23.899999618530273,24.23500061035156,23.73500061035156,24.209999084472656,2560800.0,-0.01868199270203208,1.7777583512146566,-0.8378388131102164,29.120837277868688,35.41864429976781,0.28346679676831243,0.6245677387662028,0.843411092441329,-0.20625298937007486,7.307470589547034,0.6199989318847692,-0.48620995485728,-0.5372505187988281,-1.2449858604169926,0.1704848228193363,-0.8911181896079086,-0.1833828479897477,0.5900001525878906,27.16042696380509,-8.439421495199436,0.3538676708090818,5,0.2850008010864258,0.7350006103515625,1.2225003242492676,-0.22749996185302734,0.7800006866455078,1,0.041004165601597364,-1.5609747020348161,24.354999542236328,6.839996337890625,24.114999771118164,2.7333276819395036,24.07500076293945,0.041004165601597364
6743,2014-05-21,24.045000076293945,24.09499931335449,23.895000457763672,23.920000076293945,1918200.0,0.006066964856821455,-1.2857111716620848,-0.4032265011167238,36.2234900325314,35.96986392484015,0.11444502128404821,0.43035509170431396,0.7010435151961545,-0.3471552174263337,7.4365130013611624,0.19999885559081676,-0.46830533562351917,-0.34700002670287944,-1.0320616581385025,0.3380616047327436,-0.689530842420691,-0.004469210985067917,0.44499969482421875,45.06172984861293,10.968886518417023,0.34253081571781163,5,0.1400003433227539,0.5450000762939453,1.0774998664855957,-0.3725004196166992,0.764999389648441,2,0.030983607272594638,1.7777583512146566,23.899999618530273,-1.5609747020348161,24.354999542236328,6.839996337890625,24.114999771118164,0.030983607272594638
6744,2014-05-22,24.059999465942386,24.35000038146973,23.93000030517578,24.059999465942386,2177600.0,0.0006238049324536199,-2.2307906744721135,0.0,37.15951545845468,36.539494954111554,0.09974490847076112,0.36184327058377264,0.6879384248081841,-0.3600032665446129,7.152865332969857,0.42000007629394887,-0.451545308989175,-0.2862505912780726,-0.9282365886895825,0.35573540613343724,-0.6072435899838275,0.03474240742768231,0.3328003692626922,46.913507569353804,13.765318666887758,0.3209929987057544,5,0.12500095367431285,0.5300006866455043,1.0625004768371547,-0.38749980926514027,0.6850013732910121,3,0.03761432696316391,-1.2857111716620848,24.045000076293945,1.7777583512146566,23.899999618530273,-1.5609747020348161,24.354999542236328,0.03761432696316391
6745,2014-05-23,24.229999542236328,24.32500076293945,24.0049991607666,24.15500068664551,1943000.0,0.007065672488255181,1.415094611226709,100.0,47.268881971848195,37.64597156052992,-0.06011655913993508,0.17523071166477422,0.5295842135462934,-0.5289971880562021,7.560526303485468,0.320001602172848,-0.4264794365056659,-0.10000047683715962,-0.7361649442446385,0.5361639905703193,-0.4180827105408973,0.21808175686657805,-0.5499992370605469,65.56284531259095,27.427836974409594,0.31808223370373884,5,-0.10499954223632812,0.29000091552734375,0.8925004005432129,-0.557499885559082,0.41500091552734375,4,0.028270795965016804,-2.2307906744721135,24.059999465942386,-1.2857111716620848,24.045000076293945,1.7777583512146566,23.899999618530273,0.028270795965016804
6746,2014-05-27,24.36000061035156,24.3700008392334,24.19499969482422,24.270000457763672,1984400.0,0.005365293874175281,2.1818213344430575,1.2000203453625384,51.43442078323277,39.573903892417604,-0.25362963256243276,0.017788629663510136,0.41104548869252255,-0.6560283885017562,7.939996203794839,0.1750011444091797,-0.3771572600141688,0.04800052642821839,-0.5615153251320528,0.6575163779884896,-0.25675739935191544,0.3527584522083522,-0.6671002960205037,98.42516137365041,54.60543448786831,0.30475792578013544,5,-0.2750005722045863,0.15999984741211293,0.7624993324279821,-0.6175012588500941,0.2950000762939524,1,0.00903117027267264,1.415094611226709,24.229999542236328,-2.2307906744721135,24.059999465942386,-1.2857111716620848,24.045000076293945,0.00903117027267264
6747,2014-05-28,24.25,24.434999465942386,24.229999542236328,24.364999771118164,1699200.0,-0.004515624285527098,-1.6451485879530392,-1.2777730682830157,49.50691047643124,41.26241227031223,-0.12196636409901629,0.0960931575614481,0.5090612089645212,-0.5372007322388583,8.395138086112686,0.20499992370605824,-0.33167964768216507,-0.03875007629394389,-0.6182769561315418,0.540776803543654,-0.32851351621274105,0.25101336362485327,-0.5300156646728524,65.74077671617498,18.00342963332311,0.28976343991879827,5,-0.16499996185302734,0.2700004577636719,0.872499942779541,-0.36999988555908203,0.7900009155273438,2,0.015257766566325603,2.1818213344430575,24.36000061035156,1.415094611226709,24.229999542236328,-2.2307906744721135,24.059999465942386,0.015257766566325603
6748,2014-05-29,24.42499923706055,24.440000534057614,24.165000915527344,24.2549991607666,1858800.0,0.007216463383940219,1.749959469382757,-1.4782644751463994,55.859365686765486,42.98440326817185,-0.26879634090298765,-0.13422460540113335,0.31548161891322835,-0.7005891541415856,8.709864981968945,0.2749996185302699,-0.32989734884915123,0.16699924468994354,-0.29879240249574224,0.6327908918756293,-0.06589657890290113,0.3998950682827882,-0.6621139938964902,97.05857053634008,42.82811054440757,0.23289582359284372,5,-0.33999919891357777,0.002500534057613635,0.6975007057189906,-0.5449991226196325,0.45499992370605113,3,0.010440166881492186,-1.6451485879530392,24.25,2.1818213344430575,24.36000061035156,1.415094611226709,24.229999542236328,0.010440166881492186
6749,2014-05-30,24.375,24.51000022888184,24.334999084472656,24.459999084472656,2381400.0,-0.0020470517347933592,-1.1212142229620812,-0.49999439015358715,54.78927791053722,44.93773409711802,-0.19195289574348706,-0.12073779274521002,0.35431828771581664,-0.6326852635625144,8.844438788621794,0.17500114440918324,-0.27084183052762256,0.13625001907348633,-0.270234869959765,0.5427349081067376,-0.06699242544313933,0.339492463590112,-0.5579455335644568,73.267337951247,16.621319207956226,0.20324244451662515,5,-0.2524995803833008,0.05249977111816406,0.747499942779541,-0.49499988555908203,0.375,4,0.017846131936097853,1.749959469382757,24.42499923706055,-1.6451485879530392,24.25,2.1818213344430575,24.36000061035156,0.017846131936097853
6750,2014-06-02,24.54999923706055,24.709999084472656,24.3799991607666,24.420000076293945,3396000.0,0.0071794558794071595,-2.1428415727377588,-1.5294183645992698,49.02807472862484,45.598974925143835,-0.33386819749954455,-0.32583157690000064,0.17318364525284125,-0.7901771844626388,9.164286676623828,0.33499908447265625,-0.2068643454967969,0.3197492599487326,-0.04979455897383289,0.6892930788712981,0.13497735048744985,0.5045211694100153,-0.6636501943803772,70.6421311980296,17.493796645383945,0.18477190946128205,6,-0.32749938964844105,-0.13499927520752308,0.5725007057189906,-0.6699991226196325,-0.045000076293948865,0,0.007943039031890198,-1.1212142229620812,24.375,1.749959469382757,24.42499923706055,-1.6451485879530392,24.25,0.007943039031890198
6751,2014-06-03,24.520000457763672,24.625,24.38500022888184,24.47500038146973,3218600.0,-0.001221946241513172,-1.133327681939594,0.3461566676936704,63.764062702589044,49.448222194557204,-0.3106732633520579,-0.29853758772070194,0.20608212112621516,-0.742667792712016,9.369073747758636,0.2399997711181605,-0.16724373413137883,0.2817504882812507,-0.10609446952281232,0.6695954460853137,0.0878280093792192,0.4756729671832822,-0.5348134100684021,65.13774953103564,8.96684738764398,0.19392247890203182,6,-0.2175006866455078,-0.10500049591064453,0.5149993896484375,-0.44500064849853516,-0.44000053405762074,1,0.005097879187046406,-2.1428415727377588,24.54999923706055,-1.1212142229620812,24.375,1.749959469382757,24.42499923706055,0.005097879187046406
6752,2014-06-04,24.70000076293945,25.01000022888184,24.51499938964844,24.625,3345600.0,0.007340958475340775,-2.355915327221319,1.6666807951511569,66.49353531770521,52.81156055957652,-0.40818440581246307,-0.4703625519362866,0.03097169322212423,-0.9096013517317907,9.583618690164755,0.49500083923339844,-0.11491303263208863,0.44125080108642223,0.001958722313641914,0.8805428798592025,0.22160476170003207,0.6608968404728124,-0.627836270830894,63.31364285827078,4.389162451186785,0.2196460393863906,6,-0.23000049591064098,-0.28500080108642223,0.27999925613403676,-0.5550012588500941,-1.625,2,-0.0018218653807273721,-1.133327681939594,24.520000457763672,-2.1428415727377588,24.54999923706055,-1.1212142229620812,24.375,-0.0018218653807273721
6753,2014-06-05,24.82500076293945,24.920000076293945,24.5,24.709999084472656,2458400.0,0.005060728588622387,1.7540961052605248,1.5333401149484003,68.38237906550998,56.2807676270271,-0.459194968878478,-0.5818783578308491,-0.08919697136786908,-1.0295368528997777,9.58698069951393,0.4200000762939453,-0.08983931759058095,0.5387507438659647,0.031561559772679715,1.0459399279592496,0.2851561518193222,0.7923453359126071,-0.6215392676826355,72.59271817912001,10.435557316682548,0.2535945920466418,6,-0.3175010681152308,-0.41000080108642223,0.15499925613403676,-0.6800012588500941,-2.079999923706051,3,0.00866063025097108,-2.355915327221319,24.70000076293945,-1.133327681939594,24.520000457763672,-2.1428415727377588,24.54999923706055,0.00866063025097108
6754,2014-06-06,24.97500038146973,25.10000038146973,24.815000534057614,24.96500015258789,2042000.0,0.006042280520458743,1.1923045886366084,0.08695724284343424,70.00003548559371,58.80645135077661,-0.5204870279923561,-0.7008668190136085,-0.2230124449615296,-1.1713927476093637,9.629393094359779,0.2849998474121165,0.02659617615140064,0.6462503433227589,0.059709262818529396,1.2327914238269884,0.35297980307064236,0.9395208835748754,-0.658623463505414,82.63891832323155,17.320924333575576,0.293270540252115,6,-0.34249973297119496,-0.5600004196167028,-0.030000209808353162,-0.8300008773803746,-2.4799995422363317,4,-0.0038038526227056613,1.7540961052605248,24.82500076293945,-2.355915327221319,24.70000076293945,-1.133327681939594,24.520000457763672,-0.0038038526227056613
6755,2014-06-09,25.295000076293945,25.489999771118164,24.959999084472656,24.97500038146973,2723800.0,0.012812800397858704,-2.028555547078506,31.99923707799705,71.07626751148894,60.988878765027295,-0.7526818797676427,-0.9789078924217307,-0.5189073723297355,-1.4875324375618888,9.358200590430371,0.5300006866455078,0.12234716828760384,0.907750034332274,0.18841925834914264,1.6270808103154053,0.5480846463407083,1.2674154223238396,-0.8532434041687615,82.35296148362436,17.60757577252035,0.3596653879915649,6,-0.4674997329711914,-0.7100000381469727,-0.34999990463256836,-1.0450000762939453,-2.534999847412106,0,-0.021545762982808192,1.1923045886366084,24.97500038146973,1.7540961052605248,24.82500076293945,-2.355915327221319,24.70000076293945,-0.021545762982808192
6756,2014-06-10,25.315000534057614,25.315000534057614,25.114999771118164,25.209999084472656,1592800.0,0.0007906881875210381,2.8094857495778545,0.3281298428819991,89.41510749169036,65.42312287783386,-0.696180256864988,-0.9931197219369174,-0.5234226326277174,-1.4863527346322165,10.300695375683569,0.20000076293944957,0.22276044445790788,0.8917504310607889,0.06464822735989273,1.718852634761685,0.4781993292103408,1.305301532911237,-0.6845601041136931,82.32330530108143,12.293942292571458,0.4135511018504472,6,-0.48750019073485973,-0.730000495910641,-0.3700003623962367,-1.0650005340576136,-2.8000011444091726,1,-0.031996893391381676,-2.028555547078506,25.295000076293945,1.1923045886366084,24.97500038146973,1.7540961052605248,24.82500076293945,-0.031996893391381676
6757,2014-06-11,25.334999084472656,25.38999938964844,25.170000076293945,25.170000076293945,2282000.0,0.0007899881490476268,-1.6666743731721563,1.5713974314726877,88.6228112554378,69.06350571879746,-0.6102618561372459,-0.9595340452900807,-0.5325423919041015,-1.4897097633624838,11.0243126992553,0.21999931335449574,0.2860176840346682,0.8464990615844741,-0.052735211951997485,1.7457333351209456,0.3968819248162383,1.2961161983527099,-0.5498379731173735,84.34336136558487,10.694927713397732,0.4496171367682358,6,-0.4224996566772461,-0.7499990463256836,-0.39874982833862305,-1.044999122619629,-2.654998779296875,2,-0.049536183387343,2.8094857495778545,25.315000534057614,-2.028555547078506,25.295000076293945,1.1923045886366084,24.97500038146973,-0.049536183387343
6758,2014-06-12,24.815000534057614,25.184999465942386,24.61000061035156,25.184999465942386,3577800.0,-0.020524908987809676,2.10811089460062,-2.242431248338328,67.35638292274805,70.45985072015422,-0.03254641239111322,-0.40102731481545106,-0.016348597835627032,-0.9634290888413766,11.16073441365137,0.7249984741210973,0.31992650684266977,0.28900051116943004,-0.5983469957405347,1.1763480180793948,-0.15467324228555057,0.7326742646244107,0.6749992370605504,23.295468091977547,-51.51502665128269,0.4436737534549824,6,0.11999893188476918,-0.23000049591064098,0.09249877929687855,-0.44000053405761363,-2.3150005340576136,3,-0.07011886897725761,-1.6666743731721563,25.334999084472656,2.8094857495778545,25.315000534057614,-2.028555547078506,25.295000076293945,-0.07011886897725761
6759,2014-06-13,24.78499984741211,25.0,24.70000076293945,24.8700008392334,2425600.0,-0.0012089738464574618,-1.3529429364289451,0.22973307352076514,63.63639771905024,72.08299771909037,0.06898321351937753,-0.3321368184603699,0.0008771851258906338,-0.9260594049182558,10.809866000906897,0.2999992370605504,0.3718703217466732,0.2234998703002944,-0.6444750544191677,1.0914747950197565,-0.21048759205943668,0.6574873326600255,0.687399940490721,19.886295903748483,-53.776780495310526,0.4339874623597311,6,0.15250015258789062,-0.19999980926513672,0.06374979019165039,-0.30749988555908203,-2.3199996948242188,4,-0.08230780797812731,2.10811089460062,24.815000534057614,-1.6666743731721563,25.334999084472656,2.8094857495778545,25.315000534057614,-0.08230780797812731
6760,2014-06-16,24.71500015258789,24.86000061035156,24.5,24.684999465942386,2037400.0,-0.0028242765888710775,1.249992549456734,-0.35294513631769636,58.98735448580643,71.55225236167009,0.1842226562000917,-0.22649432836652394,0.04380764012488214,-0.8522163880376112,10.151114594951236,0.36000061035155895,0.3932146392027427,0.1235001564025886,-0.7206446402630533,0.9676449530682305,-0.2985722419302306,0.5455725547354078,0.7401516517639131,24.1573370823117,-44.457860565799635,0.4220723983328209,6,0.2799997329711914,-0.13000011444091797,0.1087498664855957,-0.21250057220458984,-2.4150009155273438,0,-0.08982396518909341,-1.3529429364289451,24.78499984741211,2.10811089460062,24.815000534057614,-1.6666743731721563,25.334999084472656,-0.08982396518909341
6761,2014-06-17,24.795000076293945,24.84499931335449,24.51000022888184,24.604999542236328,2193200.0,0.0032368975606773542,1.310346415158877,6.3332061796688786,64.01032815323941,71.2763404545072,0.16464823330382572,-0.2865309530057587,-0.059666221981622414,-0.9253140345098245,10.239515225743098,0.33499908447264914,0.427096788734346,0.18150005340576314,-0.6596216129474186,1.022621719758945,-0.23906077977082774,0.602060886582354,0.6219456558837848,33.14609871928939,-34.3524822245322,0.4205608331765909,6,0.19999980926513672,-0.21000003814697266,-0.12375020980834961,-0.29250049591064453,-2.2900009155273438,1,-0.082072992181909,1.249992549456734,24.71500015258789,-1.3529429364289451,24.78499984741211,2.10811089460062,24.815000534057614,-0.082072992181909
6762,2014-06-18,24.8799991607666,24.899999618530273,24.57500076293945,24.80500030517578,1819800.0,0.0034280735717329147,4.652165259648777,0.3947297093811173,62.264189744290874,70.59654164103841,0.12054346612974598,-0.3102533538604675,-0.15699701832265944,-0.9832867396613949,9.935156591819757,0.32499885559082387,0.4724109849317024,0.21749916076660014,-0.5604165269898367,0.995414848523037,-0.1714586831116165,0.6064570046448168,0.5002687421240211,55.47437328930157,-7.942820170309659,0.38895784387821836,6,0.11500072479248047,-0.2949991226196289,-0.20874929428100586,-0.3774995803833008,-2.2999992370605504,2,-0.0950562641033984,1.310346415158877,24.795000076293945,1.249992549456734,24.71500015258789,-1.3529429364289451,24.78499984741211,-0.0950562641033984
6763,2014-06-19,24.790000915527344,24.96500015258789,24.665000915527344,24.854999542236328,1900000.0,-0.0036172929370985596,1.1052589310810992,-0.8666615803260345,60.94993367031626,69.59097477267426,0.22915273369369515,-0.17031174917262604,-0.08869000588419951,-0.8622797887000146,9.672727986235904,0.2999992370605469,0.48832137128769304,0.09025087356567241,-0.6325616007876782,0.813063347919023,-0.2711553636110047,0.4516571107423495,0.5550562712476541,58.00018310546875,-3.998732238086369,0.36140623717667586,6,0.20499897003173828,-0.2050008773803711,-0.11875104904174805,-0.28750133514404297,-2.285001754760742,3,-0.08511498718944999,4.652165259648777,24.8799991607666,1.310346415158877,24.795000076293945,1.249992549456734,24.71500015258789,-0.08511498718944999
6764,2014-06-20,24.96500015258789,25.125,24.76499938964844,24.90500068664551,3808600.0,0.007059267067268893,-1.1176378191283702,-0.9230882094019055,60.9499336703162,68.4658265680995,0.058765619240460865,-0.2888434199398482,-0.28540606701202265,-1.0037403531710645,10.154164772202238,0.36000061035155895,0.48848046233381837,0.22000007629394602,-0.44519485463946395,0.885195007227356,-0.11259738917275897,0.552597541760651,0.3462547467161059,74.4000244140625,12.93697726966603,0.3325974654667056,6,-0.020000457763671875,-0.38000011444091797,-0.33750009536743164,-0.46250057220458984,-2.4650001525878906,4,-0.09873823903551493,1.1052589310810992,24.790000915527344,4.652165259648777,24.8799991607666,1.310346415158877,24.795000076293945,-0.09873823903551493
6765,2014-06-23,24.915000915527344,25.190000534057614,24.834999084472656,24.95000076293945,1282200.0,-0.0020027733528920066,-2.6409749799487106,-0.5833359824522117,60.313364036939944,65.23229951757169,0.054974527999860356,-0.19488625371674928,-0.2547674364315,-0.9183164769686343,10.717211772684784,0.3550014495849574,0.47204751545696055,0.13575077056884766,-0.48697900910711667,0.758480550244812,-0.1756141192691345,0.4471156604068298,0.36380378780449263,59.55889777737896,-1.3798672297470063,0.31136488983798244,6,0.029998779296875,-0.3300008773803711,-0.35125112533569336,-0.20000076293945312,-2.445001602172855,0,-0.09833436375322713,-1.1176378191283702,24.96500015258789,1.1052589310810992,24.790000915527344,4.652165259648777,24.8799991607666,-0.09833436375322713
6766,2014-06-24,24.57999992370605,25.065000534057614,24.520000457763672,24.85000038146973,2220000.0,-0.01344575474659182,-1.7948765601157923,7.714332425069106,47.10142056422671,60.61881166299268,0.3070398973827544,0.1659499481359319,0.07060451281192215,-0.5501178926093324,11.088478121152308,0.5450000762939418,0.4283785792158099,-0.21025018692017028,-0.8091130200613179,0.38861264622097735,-0.5096816034907441,0.08918122965040354,0.6676525914925122,8.955143150768292,-49.54823544865585,0.2994314165705742,6,0.26500034332275746,0.032500267028812146,-0.04124975204467418,0.18499946594238637,-2.39999961853027,1,-0.09275836833695716,-2.6409749799487106,24.915000915527344,-1.1176378191283702,24.96500015258789,1.1052589310810992,24.790000915527344,-0.09275836833695716
6767,2014-06-25,24.6200008392334,24.65500068664551,24.399999618530273,24.520000457763672,1513400.0,0.0016273765521361838,2.000011219692721,-0.3703711552861627,44.83626066460474,58.11657585653231,0.17316019788270864,0.1634710818567342,0.012214260286327772,-0.5537170200074648,11.59065466267318,0.2550010681152379,0.3523653059686964,-0.1887493133544922,-0.7381593112874398,0.36066068457845546,-0.463454312320966,0.08595568561198164,0.597745575357223,27.84822351202848,-27.680236672206366,0.274704998966473,6,0.17499923706054688,-0.007500648498535156,-0.08125066757202148,0.27249908447265625,-2.560001373291012,2,-0.08590583291518084,-1.7948765601157923,24.57999992370605,-2.6409749799487106,24.915000915527344,-1.1176378191283702,24.96500015258789,-0.08590583291518084
6768,2014-06-26,24.68000030517578,24.690000534057614,24.434999465942386,24.57500076293945,1587000.0,0.0024370212793318746,3.080017089843868,1.0499914169639295,42.21633520311047,55.73656891031678,0.1028085075375742,0.13023225556528217,-0.06037610435314278,-0.5667764529008394,11.930994865888142,0.25500106811522727,0.23985487482365286,-0.14149990081786967,-0.6646189621353145,0.3816191604995751,-0.40305943147659207,0.12005962984085272,0.48868130165121926,35.44308381701079,-15.968040020452392,0.2615595306587217,6,0.11499977111816406,0.012499809265136719,-0.26999998092651367,0.21249961853027344,-2.4200000762939418,3,-0.08508915540934281,2.000011219692721,24.6200008392334,-1.7948765601157923,24.57999992370605,-2.6409749799487106,24.915000915527344,-0.08508915540934281
6769,2014-06-27,24.809999465942386,24.81999969482422,24.584999084472656,24.690000534057614,1328000.0,0.005267388944859119,2.35716621253406,1.1428519527702379,35.77705983166072,53.157647282078365,-0.02600637583441312,0.036357157328648526,-0.20284348158600807,-0.658263215021865,12.604544535240091,0.2350006103515625,0.12872044813493488,-0.0332507133483837,-0.5125403148016083,0.44603888810484094,-0.272895514074996,0.20639408737822862,0.31256122158681166,51.89865471718226,4.21964525662748,0.23964480072661187,6,-0.014999389648441053,-0.09999942779541371,-0.42249917984009144,0.08250045776366832,-2.939998626708988,4,-0.09290610055594495,3.080017089843868,24.68000030517578,2.000011219692721,24.6200008392334,-1.7948765601157923,24.57999992370605,-0.09290610055594495
6770,2014-06-30,24.7450008392334,24.8700008392334,24.540000915527344,24.76000022888184,2099800.0,-0.00261985603015491,1.8085026946302187,-0.12499602632166762,33.714223433242765,49.791413424300956,0.04883042154390438,0.12302122789033731,-0.15084181804954966,-0.5576132596760317,13.048589102757091,0.3299999237060547,0.08299640854546197,-0.10799942016601705,-0.5697850884378397,0.3537862481058056,-0.3388922543019284,0.12289341396989428,0.3342061841558639,51.87981138785981,8.228514489046745,0.23089283413591105,6,0.049999237060546875,0.002498626708984375,-0.3575005531311035,0.14749908447265625,-2.75,0,-0.09072542990881338,2.35716621253406,24.809999465942386,3.080017089843868,24.68000030517578,2.000011219692721,24.6200008392334,-0.09072542990881338
6771,2014-07-01,24.645000457763672,24.895000457763672,24.57999992370605,24.78499984741211,3610400.0,-0.004041235727548442,-1.3333333333332982,9.333672431330445,31.147518771288503,46.33400553841181,0.14004274039092834,0.2454508449823436,-0.06333412409863115,-0.42281977769191315,13.541432355621641,0.31500053405762074,0.04752633915278537,-0.21424980163574148,-0.6601698595743848,0.23167025630290183,-0.43720983060506313,0.008710227333580178,0.39345412133405233,49.49503512212791,10.536983393067409,0.22296002896932224,7,0.14999961853027344,0.18249988555908203,-0.32250022888183594,0.2474994659423828,-2.729999542236328,1,-0.08825324017082803,1.8085026946302187,24.7450008392334,2.35716621253406,24.809999465942386,3.080017089843868,24.68000030517578,-0.08825324017082803
6772,2014-07-02,24.65500068664551,24.770000457763672,24.57500076293945,24.614999771118164,2092400.0,0.00040577109742723216,-2.2500238420699943,-0.285722070844712,43.93938080334341,44.44394410874816,0.10590737344379875,0.24443898016809484,-0.09451143853484112,-0.39665750839201763,13.139104865707635,0.1949996948242223,0.02871813766822484,-0.201999568939204,-0.6517406760678313,0.24774153818942324,-0.42687012250351586,0.022870984625107837,0.34514659481816423,47.826249207001155,6.602491698023769,0.22487055356431354,7,0.13999938964843395,0.17249965667724254,-0.3525004386901891,0.23749923706054332,-2.409999847412113,2,-0.10038533005640216,-1.3333333333332982,24.645000457763672,1.8085026946302187,24.7450008392334,2.35716621253406,24.809999465942386,-0.10038533005640216
6773,2014-07-03,25.040000915527344,25.11000061035156,24.72500038146973,24.75,1444800.0,0.015615502663131942,-1.2647062123439115,7.2498569521260015,57.611992985492655,44.07306181043443,-0.2680939431968419,-0.13030912293586283,-0.48649674142898647,-0.742250682606862,13.086451115484996,0.4549999237060476,0.0008267135344297571,0.172250652313231,-0.284493563119927,0.628994867746389,-0.05612145540334623,0.40062276002980823,-0.6400012969970703,87.71934521021055,41.9873523253351,0.22837210771657857,7,-0.24500083923339844,-0.21250057220458984,-0.7375006675720215,-0.14750099182128906,-2.770000457763672,3,-0.11900963820400878,-2.2500238420699943,24.65500068664551,-1.3333333333332982,24.645000457763672,1.8085026946302187,24.7450008392334,-0.11900963820400878
6774,2014-07-07,24.8799991607666,25.09000015258789,24.795000076293945,25.084999084472656,3673400.0,-0.006389846202502492,1.7441604641466248,-0.7068940569835048,54.674199533806544,43.44648797675294,-0.13568645471675111,0.02341073545488115,-0.33628924787435466,-0.5488010403773984,12.634591468594436,0.2950000762939453,-0.0329235836949735,0.016998958587645774,-0.4370167513431866,0.4710146685184782,-0.2100088963777722,0.24400681355306375,-0.46579952239990163,59.64884689001657,10.725648454256913,0.22700785496541634,7,-0.1249990463256836,0.032500267028808594,-0.6237492561340332,0.012500762939453125,-2.354999542236328,0,-0.10530542685934863,-1.2647062123439115,25.040000915527344,-2.2500238420699943,24.65500068664551,-1.3333333333332982,24.645000457763672,-0.10530542685934863
6775,2014-07-08,24.75,24.920000076293945,24.6299991607666,24.854999542236328,3128800.0,-0.005225046830853564,1.4680864878903968,0.5121930795783363,48.76032623602196,43.630810829174635,-0.03526226533574928,0.11645719493311901,-0.20425695704778946,-0.3860098588455365,11.194332251815368,0.29000091552734375,-0.06214936307185681,-0.08575019836425923,-0.493675025908459,0.32217462917994055,-0.2897126121363591,0.11821221540784066,-0.3218843421936022,32.71014709762129,-17.45656373354838,0.2039624137720995,7,0.005000114440917969,0.1849994659423828,-0.47499990463256836,0.1424999237060547,-2.5599994659423864,1,-0.11636360245521626,1.7441604641466248,24.8799991607666,-1.2647062123439115,25.040000915527344,-2.2500238420699943,24.65500068664551,-0.11636360245521626
6776,2014-07-09,24.5049991607666,24.88999938964844,24.434999465942386,24.85000038146973,3626200.0,-0.009899023807410035,1.1411799553006077,3.2857402361489894,40.50632177913762,43.149706508567185,0.22124742871010028,0.3137494391588582,0.03465277481861406,-0.1077918570836438,9.449898860782833,0.4549999237060547,-0.11309535797922976,-0.29025096893310476,-0.6565476309223328,0.0760456930561233,-0.473399299927717,-0.1071026379384925,0.6050014495849574,10.370307577105786,-37.50880544584822,0.18314833099461375,7,0.2675008773803711,0.43250083923339844,-0.1862492561340332,0.3875007629394531,-2.0499992370605504,2,-0.10242801091590337,1.4680864878903968,24.75,1.7441604641466248,24.8799991607666,-1.2647062123439115,25.040000915527344,-0.10242801091590337
6777,2014-07-10,24.07999992370605,24.399999618530273,24.045000076293945,24.09000015258789,8078400.0,-0.01734336876619813,-7.874997019764919,0.028986068111465108,34.63200961105771,42.307003665005766,0.6275898991554598,0.6744878602087816,0.4486579533571309,0.3458155008539734,7.680254900602329,0.45999908447265625,-0.1740128824524554,-0.6525002479553272,-1.057424071875296,-0.2475764240353584,-0.8549621599153099,-0.4500383359953446,1.0165006637573235,3.286369001033048,-41.52330216279749,0.20246191195998384,7,0.49750041961670277,0.6875000000000036,0.27874994277954457,0.8125000000000036,-2.1700000762939418,3,-0.08990859697002451,1.1411799553006077,24.5049991607666,1.4680864878903968,24.75,1.7441604641466248,24.8799991607666,-0.08990859697002451
6778,2014-07-11,23.07500076293945,23.184999465942386,22.584999084472656,23.125,15235400.0,-0.04173584567901967,6.058904048110329,4.999809269500773,19.90446246774526,40.54338173568183,1.5432686070734398,1.625802564977569,1.4202808549242896,1.372272475736004,8.403142210307054,1.4950008392333949,-0.20712154993589849,-1.5704994201660192,-2.4125450133857704,-0.7284538269462679,-1.9915222167758948,-1.1494766235561436,1.979439804077149,19.5609369075228,-20.61737308049087,0.4210227966098752,7,0.7724990844726598,0.9624986648559606,1.3674993515014684,1.8174991607666051,-0.7150001525878906,4,-0.03596965964304999,-7.874997019764919,24.07999992370605,1.1411799553006077,24.5049991607666,1.4680864878903968,24.75,-0.03596965964304999
6779,2014-07-14,22.7450008392334,23.20499992370605,22.739999771118164,23.15500068664551,7067400.0,-0.014301187986787034,-1.2142759829610825,8.200122072174661,18.27485339349117,38.82789617570942,1.7316449993462761,1.8921460374971488,1.7214083853666793,1.7226678246341152,9.145386806000792,0.4650001525878871,-0.25138183354629007,-1.7984993934631355,-2.9907817259831333,-0.6062170609431377,-2.3946405597231326,-1.2023582272031383,2.1612732388305638,6.852320633745925,-29.59908261245979,0.596141166259998,7,1.102499008178711,1.2924985885620117,1.7162489891052246,2.1474990844726562,-0.2700004577636719,0,-0.020883726706678596,6.058904048110329,23.07500076293945,-7.874997019764919,24.07999992370605,1.1411799553006077,24.5049991607666,-0.020883726706678596
6780,2014-07-15,22.4950008392334,22.790000915527344,22.3799991607666,22.7450008392334,11229400.0,-0.01099142628162797,1.4117739456293688,0.6097563244912907,18.740634829854315,37.449353515550065,1.8203472719033869,2.0736171040555718,1.9403252304156915,1.9883836309952798,10.611334617970474,0.4100017547607422,-0.3079725534375264,-1.9374994277954087,-3.4364688426737295,-0.43853001291708793,-2.686984135234571,-1.1880147203562466,2.271996739215087,4.581739760160423,-33.88757614848691,0.7494847074391608,7,1.2499990463256836,1.4399986267089844,2.028749465942383,2.3974990844726562,0.17499923706054688,1,0.0013335753802041772,-1.2142759829610825,22.7450008392334,6.058904048110329,23.07500076293945,-7.874997019764919,24.07999992370605,0.0013335753802041772
6781,2014-07-16,22.76000022888184,22.78499984741211,22.420000076293945,22.559999465942386,7614400.0,0.011780368071214076,1.9199981689453955,-0.8000030517578125,23.876378006755147,35.22013098259582,1.4078966357751739,1.737422220288341,1.658286744339339,1.7401618556339393,12.156504071273735,0.36499977111816406,-0.36498769768892814,-1.5707500457763643,-3.2334433747145646,0.09194328316183586,-2.4020967102454662,-0.7394033813072625,1.816037476152097,18.81192980203254,-20.13335805545334,0.8313466644691009,7,0.9849996566772425,1.12499904632568,1.9462499618530238,2.132499694824215,0.03999900817871094,2,-0.025043923070831586,1.4117739456293688,22.4950008392334,-1.2142759829610825,22.7450008392334,6.058904048110329,23.07500076293945,-0.025043923070831586
6782,2014-07-17,22.51499938964844,22.790000915527344,22.5,22.604999542236328,5153200.0,-0.010764535886185977,-3.8333916139492006,-0.4499990463293038,21.094772589991862,31.162662049762396,1.4722363811027535,1.8932252898346071,1.8853068913690585,1.997572381752299,13.639914101571692,0.29000091552734375,-0.4275491207512374,-1.6975008964538532,-3.524043445447905,0.12904165254019873,-2.610772170950881,-0.7842296219568254,1.885355231844109,16.363648974194675,-22.07351984164994,0.9132712744970266,7,1.220000267028805,1.3699998855590785,2.1912508010864222,2.3775005340576136,0.2950000762939453,3,-0.002664866425445056,1.9199981689453955,22.76000022888184,1.4117739456293688,22.4950008392334,-1.2142759829610825,22.7450008392334,-0.002664866425445056
6783,2014-07-18,22.68000030517578,22.729999542236328,22.44499969482422,22.56999969482422,4549000.0,0.007328488563193236,1.7142960944595822,-1.2222269317170829,21.825413044344813,27.51279688426665,1.04741068717518,1.6464581384213979,1.7043554963992307,1.845587585551094,15.059822881642425,0.2849998474121094,-0.4811231680715835,-1.4269999504089341,-3.3540739845138283,0.5000740836959601,-2.390536967461383,-0.46346293335648525,1.5587258794586916,36.36374145161828,-0.35532917833407396,0.9635370170524477,7,0.9699993133544922,1.1049995422363281,2.06874942779541,2.2124996185302734,0.20499992370605824,4,-0.033950637010703666,-3.8333916139492006,22.51499938964844,1.9199981689453955,22.76000022888184,1.4117739456293688,22.4950008392334,-0.033950637010703666
6784,2014-07-21,22.5,22.61000061035156,22.475000381469727,22.559999465942386,2686000.0,-0.007936521285438536,-1.454578557680572,-0.545446663892389,21.181008009880017,24.448428192473102,0.9547017585718365,1.7205306240153249,1.8708205143939125,2.035374245854726,16.154567277086812,0.2049999237060547,-0.5836836592928378,-1.4837502479553208,-3.4933138450922527,0.525813349181611,-2.488532046523787,-0.4789684493868549,1.5900280227250434,29.268372108169466,-5.304405627730432,1.0047817985684668,7,1.1349992752075195,1.2849998474121094,2.2599997520446777,2.3924999237060547,0.36499977111816406,0,-0.0062221950954862715,1.7142960944595822,22.68000030517578,-3.8333916139492006,22.51499938964844,1.9199981689453955,22.76000022888184,-0.0062221950954862715
6785,2014-07-22,22.46500015258789,22.63999938964844,22.405000686645508,22.51499938964844,3991800.0,-0.0015555487738715401,-1.7647204021183436,0.8333280350955371,21.5404795958614,22.3411123943313,0.7056999711817546,1.6470147899140137,1.891599305039506,2.0703163085333216,17.181308759835293,0.23499870300293324,-0.7575962214510454,-1.3962500572204597,-3.4646280971531596,0.6721279827122402,-2.430439077186808,-0.36206103725411154,1.488225561180478,15.58426760333117,-16.394522536237645,1.034189019966349,7,0.9249992370605469,1.3199996948242188,2.2962498664855957,2.427499771118164,0.19000053405762074,1,0.00044514706494158673,-1.454578557680572,22.5,1.7142960944595822,22.68000030517578,-3.8333916139492006,22.51499938964844,0.00044514706494158673
6786,2014-07-23,22.299999237060547,22.3799991607666,22.170000076293945,22.36000061035156,4262400.0,-0.007344799216853604,3.2000457770656903,1.2000457770655337,20.451694332378082,20.76552180781134,0.5867296311376649,1.7206651066852672,2.02501683058151,2.237333147195386,19.322975639046795,0.2950000762939453,-0.9375178489947871,-1.4472509384155288,-3.5984990433895447,0.7039971665584872,-2.5228749909025368,-0.3716268859285208,1.527368352467679,20.96757819349718,-8.634560981287215,1.0756240524870075,7,0.3875007629394531,1.3800010681152344,2.4900007247924805,2.592500686645508,0.3100013732910121,2,0.016591966452558893,-1.7647204021183436,22.46500015258789,-1.454578557680572,22.5,1.7142960944595822,22.68000030517578,0.016591966452558893
6787,2014-07-24,22.5049991607666,22.57999992370605,22.3799991607666,22.434999465942386,4320800.0,0.009192822005364087,-1.2222269317169951,-1.1666348782503755,16.688563985368816,20.408199754213953,0.15066493186014895,1.4219968207710103,1.8083788339798161,2.0409106574331233,21.485767313173827,0.28000068664550426,-1.1094066022489315,-1.1365009307861342,-3.314873437761534,1.0418715761892656,-2.225687184273834,-0.047314677298434304,1.1566316774381953,59.8213221344614,36.01861515968226,1.0891862534876993,7,0.18250083923339844,1.1750011444091797,2.285000801086426,2.387500762939453,0.1350002288818395,3,0.01310820205708918,3.2000457770656903,22.299999237060547,-1.7647204021183436,22.46500015258789,-1.454578557680572,22.5,0.01310820205708918
6788,2014-07-25,22.57999992370605,22.60000038146973,22.399999618530273,22.46500015258789,3363000.0,0.003332626782328374,1.5806435734940516,1.642861035422376,19.08604190423054,20.498331810962778,-0.002163331951869907,1.2454579386709916,1.721243239391594,1.9723759703159693,23.821529158170495,0.20000076293945668,-1.2592411256380274,-0.9565001487731983,-3.1265356582318553,1.2135353606854586,-2.041517903502527,0.12851760595613015,0.9324678383076623,87.2341375322105,65.15813213680568,1.085017754729328,7,-0.0999994277954066,1.1000003814697301,2.210000038146976,2.3125000000000036,0.01000022888183949,4,0.010185985075884085,-1.2222269317169951,22.5049991607666,3.2000457770656903,22.299999237060547,-1.7647204021183436,22.46500015258789,0.010185985075884085
6789,2014-07-28,22.5049991607666,22.63500022888184,22.450000762939453,22.520000457763672,4714800.0,-0.0033215572716059905,-1.9600366216526088,-0.13044632046838345,19.372454159916302,20.56853395874744,0.03935118507863322,1.2004684090847917,1.7826650747332167,2.0394212202484425,25.874700232149404,0.18499946594238637,-1.3744115582080774,-0.9162508964538567,-3.0459679094739585,1.213466116566245,-1.9811094029639094,0.14860761005619594,0.8732218326751351,71.2765050828881,48.45765855142304,1.0648585065100518,7,-0.02499866485595703,1.1750011444091797,2.285000801086426,2.387500762939453,0.1750011444091797,0,0.016885184727209568,1.5806435734940516,22.57999992370605,-1.2222269317169951,22.5049991607666,3.2000457770656903,22.299999237060547,0.016885184727209568
6790,2014-07-29,22.5,22.54999923706055,22.45499992370605,22.5,4931600.0,-0.0002221355677860526,-1.1110922731318524,-0.0,20.729949039002847,20.2189307401083,0.050438163055652296,1.0842438672929404,1.7724577642759627,2.0367542048198573,27.90013441430258,0.09499931335449929,-1.3499254181162712,-0.8090000152587891,-2.880812506037177,1.262812475519599,-1.8449062606479814,0.22690623013040323,0.7573989017269582,70.96770224041555,44.65026712378639,1.0359062453891938,7,-0.01999950408935547,1.1800003051757812,2.2649998664855957,2.3924999237060547,1.0849990844726562,1,0.016222212049696205,-1.9600366216526088,22.5049991607666,1.5806435734940516,22.57999992370605,-1.2222269317169951,22.5049991607666,0.016222212049696205
6791,2014-07-30,22.46999931335449,22.54999923706055,22.399999618530273,22.5,5875200.0,-0.0013333638509116508,1.3077013366197914,-100.0,23.432355907173203,20.478662219795112,0.03908652015940106,0.9939020685204127,1.7788527509172596,2.054924499823805,29.996436823187583,0.149999618530277,-1.284855575358371,-0.7302506446838422,-2.7340064199063825,1.2735051305386982,-1.7321285322951105,0.27162724292742624,0.678659705829169,35.29402964979541,5.812850085985971,1.0018778876112695,7,-0.019999504089351916,1.1700010299682653,2.295000553131107,2.422500610351566,1.034999847412113,2,0.008233261190224939,-1.1110922731318524,22.5,-1.9600366216526088,22.5049991607666,1.5806435734940516,22.57999992370605,0.008233261190224939
6792,2014-07-31,22.18000030517578,22.424999237060547,22.075000762939453,22.420000076293945,8487800.0,-0.01290605327283445,1.8000091553432873,7.999809269501246,30.66955693532651,21.461344874348633,0.3090706696521792,1.1478226141739292,2.0560577985224917,2.3308875091761436,32.40087641051513,0.3949985504150355,-1.2115826112584358,-0.8964996337890625,-2.826307644931113,1.0333083773529879,-1.8614036393600877,0.06840437178196268,0.8707928197189041,18.749936137819574,-11.490954497639589,0.964904005571026,7,0.17749977111816406,1.4125003814697266,2.5487499237060547,2.7124996185302734,1.114999771118164,3,0.019386848478781804,1.3077013366197914,22.46999931335449,-1.1110922731318524,22.5,-1.9600366216526088,22.5049991607666,0.019386848478781804
6793,2014-08-01,22.059999465942386,22.239999771118164,21.915000915527344,22.170000076293945,3487800.0,-0.00541031729406205,1.5999908447265625,0.4583363135683995,33.72920948000595,22.855589482140406,0.37087728713983026,1.0889534897323045,2.1569319598775856,2.438247445400439,34.08038642354333,0.3249988555908203,-1.1744818161055726,-0.8675004005432108,-2.6100739210998647,0.8750731200134432,-1.7387871608215377,0.003786359735116207,0.8736985755176718,20.138706763412113,-12.521157433264765,0.8712867602783265,8,0.21750068664550426,1.4525012969970668,2.643750667572018,2.8325004577636683,1.0850009918212855,4,0.026291928275043563,1.8000091553432873,22.18000030517578,1.3077013366197914,22.46999931335449,-1.1110922731318524,22.5,0.026291928275043563
6794,2014-08-04,22.26000022888184,22.290000915527344,21.915000915527344,22.09499931335449,3199400.0,0.009066217941130272,2.3332994252581254,-1.500000000000113,44.2822350554198,25.382451199869116,0.14891207537560547,0.7194937149723266,1.9392506455947647,2.2261614157620606,35.7796904268677,0.375,-1.0948512840998958,-0.5364996910095172,-2.0383409683452065,0.9653415863261721,-1.2874203296773636,0.2144209476583292,0.5310802149476395,54.33074413826687,17.37070115213009,0.7509206386678455,8,0.015000343322750354,1.2525005340576136,2.483749866485592,2.3749999999999964,0.9750003814697195,0,0.014824794263833097,1.5999908447265625,22.059999465942386,1.8000091553432873,22.18000030517578,1.3077013366197914,22.46999931335449,0.014824794263833097
6795,2014-08-05,21.8700008392334,22.209999084472656,21.71999931335449,22.149999618530273,7633000.0,-0.017520188034069517,1.4500128746769587,-1.696952882970288,29.587208539306005,26.39750833397222,0.4980055644244281,0.9303684587456225,2.301192673203964,2.6055171313108936,38.26520177533313,0.5400009155273509,-1.0383903606411593,-0.7824991226196296,-2.0256930170657803,0.4606947718265211,-1.404096069842705,-0.16090217539655427,0.7984284706337803,18.072474658688247,-20.308127169951266,0.6215969472230757,8,0.3074989318847656,1.5449991226196254,2.8824992179870605,2.719999313354492,1.179998397827152,1,0.037037011196144665,2.3332994252581254,22.26000022888184,1.5999908447265625,22.059999465942386,1.8000091553432873,22.18000030517578,0.037037011196144665
6796,2014-08-06,21.9950008392334,22.024999618530273,21.70499992370605,21.7549991607666,3903800.0,0.00571559191601656,1.1333367241839942,-0.8571525885558583,37.37869606077566,28.696411897906312,0.3634079851368739,0.640524146127337,2.144818375883748,2.46953424903565,41.54087419778926,0.3199996948242223,-0.9580021761683071,-0.5319992065429702,-1.4527334406374166,0.38873502755147626,-0.9923663235901934,-0.07163208949574695,0.5216796711917482,40.27794334639368,-0.8509868353534458,0.4603671170472228,8,0.17499923706054688,1.4124994277954066,2.7762489318847656,2.594999313354492,0.904998779296875,2,0.072289074088286,1.4500128746769587,21.8700008392334,2.3332994252581254,22.26000022888184,1.5999908447265625,22.059999465942386,0.072289074088286
6797,2014-08-07,21.915000915527344,22.229999542236328,21.86000061035156,22.1200008392334,3265400.0,-0.0036371866630419136,-1.3491955846467474,-0.8541603751092745,30.632949288728724,29.979401607294996,0.39215465927718896,0.5797347672177793,2.1954137171184165,2.52687743093351,44.0997162702287,0.3699989318847692,-0.8795787436213374,-0.5037491798400886,-1.111626079776812,0.10412772009663485,-0.8076876298084521,-0.1998107298717251,0.45557708928836504,35.89754457808581,-5.593147214655325,0.30393844996836233,8,0.25499916076660156,1.4924993515014613,2.896249294281006,2.669999122619629,0.9849987030029297,3,0.07255296275678935,1.1333367241839942,21.9950008392334,1.4500128746769587,21.8700008392334,2.3332994252581254,22.26000022888184,0.07255296275678935
6798,2014-08-08,22.2450008392334,22.26499938964844,21.96500015258789,22.0,2458600.0,0.0150581752187946,1.1052730205258692,-1.1951264898259195,44.00002513210058,32.71579838198214,0.010770418700708717,0.1943284094755775,1.8335959684972138,2.1717582208367396,44.23449883282215,0.3499984741210973,-0.7671529154208692,-0.13224925994872905,-0.6594607760087676,0.39496225611130953,-0.3958550179787501,0.13135649808129202,-0.5400009155273473,92.30769230769236,47.235626771248256,0.2636057580300196,8,-0.11750125885009766,1.1624994277954066,2.566249370574951,2.339999198913574,0.6649990081787109,4,0.04720158226331317,-1.3491955846467474,21.915000915527344,1.1333367241839942,21.9950008392334,1.4500128746769587,21.8700008392334,0.04720158226331317
6799,2014-08-11,22.270000457763672,22.434999465942386,22.26000022888184,22.31999969482422,3015800.0,0.001123830864783848,-4.000000000000507,-0.20407781955765233,45.39008179498047,35.45581313264632,-0.05707096094330666,0.139047388781826,1.7780248796389273,2.125681133843674,44.19925199846053,0.18999862670898793,-0.6546096770718002,-0.08349962234496999,-0.5830262463277691,0.41602700163782913,-0.33326293433637133,0.16626368964643135,-0.5538005447387739,77.39738196639902,27.414065619095823,0.24976331199140006,8,-0.1425008773803711,1.1274995803833008,2.5412497520446777,2.314999580383301,0.6199989318847692,0,0.03929052456283011,1.1052730205258692,22.2450008392334,-1.3491955846467474,21.915000915527344,1.1333367241839942,21.9950008392334,0.03929052456283011
6800,2014-08-12,22.524999618530273,22.78000068664551,22.145000457763672,22.149999618530273,4923400.0,0.011450343759544346,-2.298716868962119,-7.500114442664225,55.102049642966826,38.974667992178944,-0.3443646141548342,-0.11972760218554512,1.4891454319826245,1.8524700506346718,43.32430919016951,0.6350002288818395,-0.5533103618258579,0.1699995994567871,-0.3314923134400338,0.671491512353608,-0.08074635699162513,0.42074555590519935,-0.7800477233886767,76.27898724295152,21.69074425226998,0.2507459564484111,8,-0.2824993133544922,0.7875003814697266,2.3087501525878906,2.060000419616699,0.6300010681152379,1,0.031520577307233344,-4.000000000000507,22.270000457763672,1.1052730205258692,22.2450008392334,-1.3491955846467474,21.915000915527344,0.031520577307233344
6801,2014-08-13,22.190000534057614,22.670000076293945,22.125,22.48500061035156,3932800.0,-0.014872323646881291,-1.5646993353469325,-0.7866668701171875,43.254844749112,40.373033304821774,-0.05951930622237356,0.17958651550060623,1.7866400710936574,2.171834628389064,42.41840915333732,0.5450000762939453,-0.45562914847402425,-0.13649950027466318,-0.6047665937238804,0.33176759317455407,-0.3706330469992736,0.09763404644994722,-0.3829457114257835,35.86955394997329,-17.310834431503828,0.23413354672460898,8,0.052499771118167615,1.1074991226196325,2.6549992561340368,2.394999504089359,0.9300003051757848,2,0.03875613710252046,-2.298716868962119,22.524999618530273,-4.000000000000507,22.270000457763672,1.1052730205258692,22.2450008392334,0.03875613710252046
6802,2014-08-14,22.45499992370605,22.46999931335449,22.125,22.2450008392334,3767000.0,0.011942288565595538,1.8750198683918284,-0.7118611191930827,47.52475023152589,41.90587116610177,-0.31447848845351345,-0.09500954561460517,1.480639456089417,1.8925031131469083,41.479087618861485,0.34499931335448863,-0.3639562612283669,0.1314998626708963,-0.332431178973021,0.5954309043148136,-0.10046565815106234,0.36346538349285495,-0.5895683492333994,60.12263190535742,10.78509556409793,0.231965520821958,8,-0.21249961853026988,0.5974998474121129,2.400000095367435,2.1300001144409215,0.37000083923339844,3,0.019817399079766984,-1.5646993353469325,22.190000534057614,-2.298716868962119,22.524999618530273,-4.000000000000507,22.270000457763672,0.019817399079766984
6803,2014-08-15,21.90999984741211,22.61000061035156,21.795000076293945,22.584999084472656,6174600.0,-0.02427076722982202,1.248270237562823,-3.2142960944596366,40.06677955804236,41.43748722194872,0.2313337501753594,0.4103870164282917,1.9734302619403437,2.419058067166972,40.68547513598476,0.8150005340576136,-0.30670322780790116,-0.37500019073486257,-0.8421521487685837,0.09215176729885854,-0.6085761697517249,-0.14142421171800024,0.870000839233402,11.675096432388846,-33.446149208581325,0.23357597901686067,8,0.3325004577636719,0.5450000762939418,2.762500286102295,2.6750001907348633,0.7800006866455043,4,0.04518483697000564,1.8750198683918284,22.45499992370605,-1.5646993353469325,22.190000534057614,-2.298716868962119,22.524999618530273,0.04518483697000564
6804,2014-08-18,22.36000061035156,22.364999771118164,22.0049991607666,22.084999084472656,2608200.0,0.020538601829000136,1.526321425225201,-0.40741012845653823,47.96512433811089,43.47947786626038,-0.2268454317568711,-0.05337656714297978,1.470537158815194,1.957751966004185,39.848974848397,0.4549999237060547,-0.2602666602562991,0.08200054168700888,-0.37568635020102903,0.5396874335750468,-0.14684290425701008,0.31084398763102783,0.4003000640869203,57.36042476724496,14.867938530948983,0.22884344594401895,8,-0.1175003051757777,0.09499931335449219,1.5824990272522008,1.6774988174438512,0.7049999237060547,0,0.024597460735574783,1.248270237562823,21.90999984741211,1.8750198683918284,22.45499992370605,-1.5646993353469325,22.190000534057614,0.024597460735574783
6805,2014-08-19,22.475000381469727,22.565000534057614,22.325000762939453,22.395000457763672,3276800.0,0.005143102324645321,-1.1818229107964617,0.29090719933416936,50.07093718244659,44.889726879779374,-0.27602831278110074,-0.17664543614500872,1.2925747045101552,1.8339168414869818,38.626357307459166,0.2399997711181605,-0.21233497977191007,0.19650030136108398,-0.26206777288474115,0.6550683756069091,-0.03278373576182858,0.42578433848399655,0.2659942810058631,77.71432059151786,32.893914507774255,0.22928403712291304,8,-0.1875,-0.22749996185302734,1.4674992561340332,1.5624990463256836,0.03499984741211293,1,0.018464916624467476,1.526321425225201,22.36000061035156,1.248270237562823,21.90999984741211,1.8750198683918284,22.45499992370605,0.018464916624467476
6806,2014-08-20,22.670000076293945,22.73500061035156,22.450000762939453,22.5,2936600.0,0.00867629328206787,-1.1111213150885952,2.125002980235081,57.14285714285714,47.835272196904754,-0.4081292733673223,-0.3610136886272528,1.0349353126774155,1.6264955514305584,36.844939959959326,0.2849998474121058,-0.2003293446284431,0.3729999542236335,-0.11793196862043231,0.8639318770676994,0.12753399280159883,0.6184659156456682,-0.875,93.08505349704092,43.109371701955006,0.24546596142203359,8,-0.38249969482421875,-0.4224996566772461,1.169999599456787,1.2649993896484375,0.07999992370605469,2,0.02139393951121904,-1.1818229107964617,22.475000381469727,1.526321425225201,22.36000061035156,1.248270237562823,21.90999984741211,0.02139393951121904
6807,2014-08-21,22.79999923706055,22.84000015258789,22.5049991607666,22.65999984741211,2335600.0,0.005734413777199077,2.0454466638923567,0.8235254518731486,60.75582088426761,49.69702728047886,-0.4463254183735046,-0.49305837265287167,0.8418708499601202,1.4821498863623646,35.55878353191198,0.33500099182128906,-0.11123822520746529,0.4882491111755414,-0.04490643706663633,1.021404659417719,0.22167133705445252,0.7548268852966302,-0.9861991500854543,96.17216147302095,40.66988142452185,0.26657777412108874,8,-0.48249912261963246,-0.5274991989135778,1.0150003433227504,1.1350002288818324,-0.1999988555908203,3,0.01403515845968517,-1.1111213150885952,22.670000076293945,-1.1818229107964617,22.475000381469727,1.526321425225201,22.36000061035156,0.01403515845968517
6808,2014-08-22,22.809999465942386,22.895000457763672,22.670000076293945,22.670000076293945,1880800.0,0.0004386065445818321,-2.214305177111717,1.0,58.46153665576247,51.14941115389908,-0.41097017591865637,-0.5111511093205152,0.7843849249910697,1.4533246956691706,34.212741803237456,0.22500038146972656,-0.04757325388597877,0.4867493629455595,-0.0796538679433958,1.0531525938345148,0.20354774750108362,0.7699509783900353,-0.9551513763427799,90.44934067982989,33.36136382612845,0.28320161544447675,8,-0.46499919891357777,-0.5099992752075231,0.9999999999999964,1.1249999999999964,-0.35999870300293324,4,0.0006576631893158158,2.0454466638923567,22.79999923706055,-1.1111213150885952,22.670000076293945,-1.1818229107964617,22.475000381469727,0.0006576631893158158
6809,2014-08-25,22.88500022888184,22.98500061035156,22.739999771118164,22.864999771118164,1495400.0,0.0032880650896742747,1.2272679983354537,0.14286103542236508,67.29131574022088,52.50377405359398,-0.4353396251524977,-0.5862824721028339,0.6627580889650311,1.3555126668448594,32.822058723470874,0.24500083923339488,0.04600339201983061,0.5427500724792509,-0.0726950617909381,1.1581952067494399,0.2350275053441564,0.8504726396143454,-0.9677429971923885,84.8484235470923,21.882360607931034,0.30772256713509516,8,-0.4949998855590856,-0.5399999618530344,0.8324995040893519,1.0499992370605433,-0.625,0,-0.00852085177513473,-2.214305177111717,22.809999465942386,2.0454466638923567,22.79999923706055,-1.1111213150885952,22.670000076293945,-0.00852085177513473
6810,2014-08-26,22.864999771118164,22.940000534057614,22.729999542236328,22.8700008392334,2193200.0,-0.0008739548858921475,1.8965562600300843,-0.25004768262440724,65.37101663775309,54.96112648566521,-0.4045846160219142,-0.5665841545273409,0.6371953825917984,1.3458074440210623,31.36710756130874,0.2100009918212855,0.08887765660248448,0.5044996261596673,-0.15098593802269988,1.1599851903420344,0.17675684406848546,0.832242408250849,-0.8623230691357442,77.56993019458578,11.2492544046642,0.32774278209118307,8,-0.47499942779541016,-0.519999504089359,0.8449997901916504,1.0699996948242188,-0.125,1,0.008747026675770098,1.2272679983354537,22.88500022888184,-2.214305177111717,22.809999465942386,2.0454466638923567,22.79999923706055,0.008747026675770098
6811,2014-08-27,22.65500068664551,22.940000534057614,22.565000534057614,22.85000038146973,1974400.0,-0.009184302933512911,1.0000000000000757,38.991609458428684,62.50000805468946,56.62504402157227,-0.13598939612471383,-0.36049748764951417,0.7956726502477913,1.5261748565014877,29.91720476217591,0.375,0.1247540478683824,0.2852504730224652,-0.3818596368525746,0.952360582897505,-0.04830458191505471,0.6188055279599851,-0.5737380719935601,31.250223516743862,-37.31107936511573,0.33355505493751914,8,-0.26500034332275746,-0.3100004196167063,0.9324989318847621,1.2799987792968714,0.2249984741210902,2,-0.006400373134799575,1.8965562600300843,22.864999771118164,1.2272679983354537,22.88500022888184,-2.214305177111717,22.809999465942386,-0.006400373134799575
6812,2014-08-28,22.61000061035156,22.69499969482422,22.475000381469727,22.63999938964844,1179800.0,-0.0019863197938668753,2.142861035422343,0.15384013459059162,56.82243243879178,58.486783230544425,-0.07452763995194545,-0.29685082286247777,0.7848255428756161,1.5462499188285328,27.971397976254636,0.2199993133544922,0.11593258441308407,0.2187503814697216,-0.450324507118669,0.8878252700581122,-0.11578706282447371,0.5532878257639169,-0.4564389560436375,26.47062123439009,-37.47228261525876,0.3345374442941961,8,-0.11500072479247692,-0.2650003433227539,0.5737495422363317,1.2199993133544957,0.3799991607666051,3,0.006191923302485192,1.0000000000000757,22.65500068664551,1.8965562600300843,22.864999771118164,1.2272679983354537,22.88500022888184,0.006191923302485192
6813,2014-08-29,22.63999938964844,22.75,22.53000068664551,22.75,1530400.0,0.0013267925027453664,2.999965321126305,3.6668362156653407,56.90297418670692,59.4798776581662,0.011078775644218553,-0.2963642869579779,0.701078076730969,1.4872557361576462,25.62658351547643,0.21999931335448863,0.16851496710044245,0.21974916458130167,-0.4390727205442957,0.878571049706899,-0.10966177798149701,0.5491601071441004,-0.4199226188570293,32.35273218219377,-28.653617041346898,0.3294109425627993,8,0.01500129699706676,-0.294999122619636,0.5437507629394496,1.1900005340576136,-0.23499870300293324,4,-0.0017667406915655715,2.142861035422343,22.61000061035156,1.0000000000000757,22.65500068664551,1.8965562600300843,22.864999771118164,-0.0017667406915655715
6814,2014-09-02,22.59000015258789,22.82999992370605,22.459999084472656,22.69499969482422,2400400.0,-0.002208446926169616,-1.027392535769135,0.954535996670859,51.31314392371827,59.61790062941862,0.10854959681095977,-0.2322839909376455,0.689997838355346,1.5068761144038731,23.25825576421991,0.3700008392333949,0.19144253526128807,0.1532499313354485,-0.5052027671464181,0.8117026298173151,-0.1759764179054848,0.4824762805763818,-0.30872947463166867,27.08347406609758,-30.6694743996719,0.32922634924093247,9,0.1275005340576172,-0.24499988555908558,0.49000024795532227,1.239999771118164,0.31999969482421875,1,-0.006197405431730307,2.999965321126305,22.63999938964844,2.142861035422343,22.61000061035156,1.0000000000000757,22.65500068664551,-0.006197405431730307
6815,2014-09-03,22.68000030517578,22.774999618530273,22.59499931335449,22.71999931335449,1529600.0,0.00398407047277427,1.4000101725519591,0.3809445958219462,60.98655360553422,60.04497801416052,0.05664341292577646,-0.27245870112895787,0.5403165649581005,1.388388580630334,20.483534437860907,0.1849994659423828,0.29179723649841094,0.20275011062621928,-0.40674848852145473,0.8122487097738933,-0.10199918894761595,0.5074994102000545,-0.3424312326279306,45.83344923090406,-14.08087180052459,0.3047492995738364,9,0.042499542236328125,-0.3350000381469762,0.40000009536743164,1.1499996185302734,-0.3299999237060547,2,-0.018518521633268836,-1.027392535769135,22.59000015258789,2.999965321126305,22.63999938964844,2.142861035422343,22.61000061035156,-0.018518521633268836
6816,2014-09-04,23.584999084472656,23.709999084472656,22.709999084472656,22.76000022888184,7641800.0,0.03990294387651949,-1.1621594871403622,-20.625482809595944,69.68641693886836,61.03726646467171,-0.7877540931274396,-1.1090950957828838,-0.4042779301469537,0.46682143554647126,18.153479972255365,1.029998779296875,0.3601727498822953,1.028248977661132,0.28376625117756404,1.7727317041447002,0.6560076144193481,1.4004903409029161,-1.1956354889005105,90.0,28.86813204077619,0.37224136324178403,9,-0.5,-0.8774995803833008,-0.5049986839294434,0.24500083923339844,-2.3149986267089844,3,-0.03582782896569214,1.4000101725519591,22.68000030517578,-1.027392535769135,22.59000015258789,2.999965321126305,22.63999938964844,-0.03582782896569214
6817,2014-09-05,23.5049991607666,23.54999923706055,23.290000915527344,23.4950008392334,3130800.0,-0.0033919833288745815,4.200045777065392,0.012119194427297602,83.16011201424972,63.78155261561474,-0.6674194356084477,-0.9527151039369102,-0.3669092525956792,0.5251488103389548,16.548653782240685,0.2949981689453125,0.4156256932689786,0.8687491416931152,0.07487277050470809,1.6626255128815224,0.47181095609891344,1.265687327287317,-0.9835720163044037,83.60000610351562,15.54248035162837,0.39693818559420296,9,-0.4200000762939453,-0.7974996566772461,-0.45999908447265625,0.3250007629394531,-2.8799991607666016,4,-0.02659008816487085,-1.1621594871403622,23.584999084472656,1.4000101725519591,22.68000030517578,-1.027392535769135,22.59000015258789,-0.02659008816487085
6818,2014-09-08,23.295000076293945,23.625,23.28499984741211,23.46500015258789,1966000.0,-0.008934230673072197,-2.578938914822065,-17.002861503243036,71.59356909330683,64.25958076595762,-0.42620842716972973,-0.6956876652721533,-0.20479484398076764,0.7147485735155037,15.052320801866237,0.3400001525878906,0.4257396534816671,0.6062500953674324,-0.21701546104026548,1.4295156517751302,0.19461731716358344,1.0178828735712813,-0.6547157378307027,66.80007934570312,-2.502718291128602,0.4116327782038494,9,-0.21000099182128906,-0.5875005722045898,-0.31999969482421875,0.4875001907348633,-2.7450008392333984,0,-0.013092951456401325,4.200045777065392,23.5049991607666,-1.1621594871403622,23.584999084472656,1.4000101725519591,22.68000030517578,-0.013092951456401325
6819,2014-09-09,23.145000457763672,23.34000015258789,23.059999465942386,23.23500061035156,2030800.0,-0.006439133635501415,-1.1538337392529439,0.5294124246877911,65.22730878570096,64.24361322684072,-0.26311902001814147,-0.5025396117618293,-0.10960109095367798,0.842710684577824,13.87039493246007,0.28000068664550426,0.4085785720677855,0.4125004768371596,-0.41006565196626354,1.2350666056405828,0.0012174124354480398,0.8237835412388712,-0.3977446446994861,49.327467023389566,-18.13012201506637,0.4112830644017123,9,-0.060001373291015625,-0.4375009536743164,-0.25,0.557499885559082,-2.655000686645508,1,-0.03197233771796881,-2.578938914822065,23.295000076293945,4.200045777065392,23.5049991607666,-1.1621594871403622,23.584999084472656,-0.03197233771796881
6820,2014-09-10,23.23500061035156,23.26000022888184,23.059999465942386,23.1200008392334,2023200.0,0.0038885353557078783,1.4242662443500638,-1.2777730682829762,63.484528592537366,64.35300439771271,-0.32979674773673295,-0.5656206414312237,-0.25239585703142,0.7312121698305276,13.82300686475878,0.20000076293945312,0.40544620866942793,0.46700057983398224,-0.3788147333362808,1.3128158930042453,0.044092923248850724,0.8899082364191138,-0.39147047014652614,52.50015258789027,-11.231769642213393,0.42290765658513224,9,-0.1500015258789027,-0.5275011062622035,-0.34124994277953746,0.46749973297119496,-2.845001220703118,2,-0.013987551297702905,-1.1538337392529439,23.145000457763672,-2.578938914822065,23.295000076293945,4.200045777065392,23.5049991607666,-0.013987551297702905
6821,2014-09-11,23.04999923706055,23.184999465942386,22.96500015258789,23.11000061035156,1795200.0,-0.007962184998118182,1.0952406902815253,-0.5217521105268812,55.81395967771983,64.24095186870473,-0.09261156732878462,-0.32979564340889667,-0.12020353550639484,0.894379171778823,13.611344118733188,0.2700004577636683,0.36352865896352426,0.2389992713928244,-0.5697199343292532,1.047718477114902,-0.16536033146821438,0.6433588742538632,-0.11982220242875385,12.8786521399884,-44.81861206753206,0.40435960286103806,9,0.03499984741210582,-0.34249973297119496,-0.2537493705749547,0.5550003051757777,-2.504999160766605,3,-0.03036871491367954,1.4242662443500638,23.23500061035156,-1.1538337392529439,23.145000457763672,-2.578938914822065,23.295000076293945,-0.03036871491367954
6822,2014-09-12,22.899999618530273,23.1299991607666,22.76499938964844,22.9950008392334,2711000.0,-0.0065075758566230935,1.000010451286534,1.5833174391253704,51.965071321602636,63.69229599480425,0.11493733563540687,-0.15257079101989035,-0.026167172253167337,1.0172192269860716,13.15909063140333,0.3649997711181605,0.32734208740222215,0.06674966812133931,-0.7250385481143518,0.8585378843570304,-0.32914443999650445,0.46264377623918307,0.8099994659423828,15.69768989194621,-36.29283746553443,0.395894108117845,9,0.1849994659423828,-0.14750003814697266,-0.11124944686889648,0.6975002288818359,-2.1999988555908203,4,-0.071179003839268,1.0952406902815253,23.04999923706055,1.4242662443500638,23.23500061035156,-1.1538337392529439,23.145000457763672,-0.071179003839268
6823,2014-09-15,22.899999618530273,22.96500015258789,22.729999542236328,22.88999938964844,2117800.0,0.0,2.3571204751978856,-0.10526421458396518,50.33858723357344,63.58401191812149,0.17399425487386466,-0.07863110898752979,-0.09569587562430826,0.9948135643320128,11.88695989267404,0.2350006103515625,0.31509966699269754,0.01724967956543111,-0.644640840905808,0.6791402000366702,-0.31369558067018843,0.34819493980105065,0.7910994720459001,27.86883708132176,-19.140637832285275,0.3309452602356192,9,0.2524995803833008,-0.14750003814697266,-0.11124944686889648,0.6975002288818359,-1.6049995422363281,0,-0.0993449631627672,1.000010451286534,22.899999618530273,1.0952406902815253,23.04999923706055,1.4242662443500638,23.23500061035156,-0.0993449631627672
6824,2014-09-16,22.90999984741211,22.989999771118164,22.65999984741211,22.899999618530273,2047400.0,0.0004366912248219279,2.882350301248752,1.0000000000003553,51.020411693927535,62.476662816831855,0.2393273829640421,-0.04776291763417362,-0.1713840116438483,0.9618391842996061,10.467507464693822,0.3299999237060547,0.3319425555758464,-0.0002500534057610082,-0.6146939661529558,0.6141938593414338,-0.3074720097793602,0.30697190296783816,0.7426552612304711,41.66664017573003,-1.416123435873871,0.3072219563735981,9,0.27499961853027344,-0.1575002670288086,-0.1424999237060547,0.6875,-2.1599998474121094,1,-0.10301181257398162,2.3571204751978856,22.899999618530273,1.000010451286534,22.899999618530273,1.0952406902815253,23.04999923706055,-0.10301181257398162
6825,2014-09-17,22.88999938964844,23.020000457763672,22.729999542236328,22.96999931335449,3195600.0,-0.000873001217672531,2.222192788191538,-7.999809269501483,55.83124061114743,60.93719878041841,0.32659366822911906,0.005188350780443329,-0.21446730774421496,0.9652221547880906,9.716968255756344,0.29000091552734375,0.34885451557868663,-0.04100046157836701,-0.6205970561985552,0.5385961330418212,-0.3307987588884629,0.24879783573172887,0.7030964033203126,43.80946844879802,-0.7382226824977778,0.28979829731009416,9,0.25250053405761363,-0.13749980926514027,-0.12749958038330433,0.7075004577636683,-1.779998779296882,2,-0.10484926529162031,2.882350301248752,22.90999984741211,2.3571204751978856,22.899999618530273,1.000010451286534,22.899999618530273,-0.10484926529162031
6826,2014-09-18,23.15500068664551,23.170000076293945,22.92499923706055,23.10000038146973,2506200.0,0.011577164878252999,4.764787721030826,-0.6875044703526825,62.192402518213854,58.60745328085887,-0.006501018865797903,-0.23359125158005511,-0.532875353005096,0.682341072414502,9.645578385782102,0.28000068664550426,0.39914497430569185,0.19975080490112518,-0.3744254419272224,0.7739270517294727,-0.08733731851305038,0.48683892831530073,0.3821093495898431,97.05894452609958,48.149898151440766,0.2870881234141741,9,-0.012500762939456678,-0.4025011062622106,-0.37750053405762074,0.442499160766598,-1.8200016021728551,3,-0.11941270632705125,2.222192788191538,22.88999938964844,2.882350301248752,22.90999984741211,2.3571204751978856,22.899999618530273,-0.11941270632705125
6827,2014-09-19,23.1200008392334,23.32999992370605,22.90999984741211,23.23500061035156,5378400.0,-0.0015115459457661906,1.754113328372157,-2.090893327784649,60.71431916587543,57.398647733366495,-0.03560009445648049,-0.18275860835014868,-0.5390889947258763,0.6991559152757638,10.059875117659203,0.42000007629394176,0.4204518212175188,0.14875087738037251,-0.4250439301676536,0.7225456849283987,-0.13814652639364056,0.4356482811543856,0.36448258567256175,68.65685663287564,16.924298008592984,0.28689740377401296,9,-0.12000083923339844,-0.36750125885009766,-0.35000085830688477,0.47749900817871094,-1.8500003814697266,4,-0.11137546148224253,4.764787721030826,23.15500068664551,2.222192788191538,22.88999938964844,2.882350301248752,22.90999984741211,-0.11137546148224253
6828,2014-09-22,22.82500076293945,23.11000061035156,22.729999542236328,23.01499938964844,1935000.0,-0.01275951840768752,1.0000000000000187,1.6521652596488283,54.728381340685324,56.23210023947587,0.20754497438350228,0.1195524684992968,-0.2571809834422325,0.9688816226919243,10.44800391094445,0.3900012969970703,0.32553303956587243,-0.14699926376342987,-0.7199451396602292,0.4259466121333695,-0.43347220171182954,0.1394736741849698,0.6100136473168796,24.626999513198736,-28.975000819303038,0.28647293794839984,9,0.16999912261963246,-0.07250118255614879,-0.17750072479247692,0.7724990844726598,-1.1200008392333984,0,-0.09309966830101146,1.754113328372157,23.1200008392334,4.764787721030826,23.15500068664551,2.222192788191538,22.88999938964844,-0.09309966830101146
6829,2014-09-23,22.690000534057614,22.8700008392334,22.65999984741211,22.82500076293945,2165800.0,-0.005914577190333947,-1.1538386298503285,0.7105326560523355,50.19763292821655,54.75577849899578,0.3030890965583488,0.25212114845174227,-0.12647295254159374,1.0820366851722412,11.056586560222355,0.21000099182128906,0.19631842971032398,-0.272249507904057,-0.857924403233536,0.31342538742542203,-0.5650869555687947,0.02058793976068074,0.6985130024280615,4.477713914817882,-48.037089224193686,0.29283744766473896,9,0.3049993515014684,0.16749858856201527,-0.34125041961669567,0.9074993133544957,-1.185001373291012,1,-0.06148084728644132,1.0000000000000187,22.82500076293945,1.754113328372157,23.1200008392334,4.764787721030826,23.15500068664551,-0.06148084728644132
6830,2014-09-24,23.065000534057614,23.09000015258789,22.65500068664551,22.70000076293945,2121800.0,0.016527104062299403,1.0963879786192072,-2.703697424377287,37.00004863734364,52.66534393895398,-0.11014421761173665,-0.11291632087456094,-0.49343663330892085,0.687789049600056,11.891161533332646,0.43499946594237926,0.1259058542084226,0.09275045394896964,-0.4927626682967521,0.6782635761946914,-0.20000610717389122,0.3855070150718305,0.27980218108364596,60.74078678926417,12.431930400856174,0.2927565611228608,9,-0.07250022888183238,-0.04750061035155895,-0.7162504196166957,0.5324993133544957,-1.4600009918212855,2,-0.10036854456774458,-1.1538386298503285,22.690000534057614,1.0000000000000187,22.82500076293945,1.754113328372157,23.1200008392334,-0.10036854456774458
6831,2014-09-25,22.51000022888184,23.045000076293945,22.479999542236328,23.045000076293945,2761200.0,-0.024062444930632698,1.1121521315963978,-1.4657539257439873,29.899030065951806,50.213561577215,0.40253242189413285,0.4539375440974851,0.05477350114244928,1.2258671665371104,12.059478410316984,0.5850009918212855,0.06515672037743414,-0.4549998283386181,-1.0603093478057168,0.1503096911284807,-0.7576545880721675,-0.1523450686050687,0.7796183239797614,3.5294909625378783,-38.649890019957475,0.3026547597335493,9,0.3949995040893519,0.5699996948242152,-0.2424998283386266,1.0874996185302699,-0.4899997711181676,3,-0.062194562607511106,1.0963879786192072,23.065000534057614,-1.1538386298503285,22.690000534057614,1.0000000000000187,22.82500076293945,-0.062194562607511106
6832,2014-09-26,22.75,22.809999465942386,22.459999084472656,22.459999084472656,1898200.0,0.01066191775556824,-1.413788113967034,-0.5420579406333148,39.121767885464735,48.967248316314034,0.15535481654234218,0.23712128061509574,-0.18146930327774413,0.9712866922816445,11.950545868421235,0.3500003814697301,0.005191613296680941,-0.22200002670287944,-0.8130951021563817,0.3690950487506228,-0.5175475644296306,0.07354751102387169,0.45865665179907467,44.61542073077715,5.321111518059119,0.2955475377267505,9,0.14499950408935547,0.33499908447265625,-0.4824995994567871,0.8474998474121094,-0.7450008392333984,4,-0.06219784244076232,1.1121521315963978,22.51000022888184,1.0963879786192072,23.065000534057614,-1.1538386298503285,22.690000534057614,-0.06219784244076232
6833,2014-09-29,22.60000038146973,22.86000061035156,22.450000762939453,22.545000076293945,2898000.0,-0.0065933898255063905,-2.3469521214480054,0.1896556260030114,39.12176788546479,47.645176782040394,0.2886823639326046,0.40472087727160044,-0.03469755270349495,1.105924868972604,12.087830806191842,0.4099998474121058,-0.029019809802722563,-0.3699996948242159,-0.9660742064305268,0.22607481678209496,-0.6680369506273713,-0.07196243902106048,0.518817362250175,23.437462747062042,-13.985115835448482,0.2980372558031548,9,0.2899999618530238,0.4799995422363246,-0.3050003051757848,0.947499275207516,-0.48999977111817117,0,-0.05884955315295293,-1.413788113967034,22.75,1.1121521315963978,22.51000022888184,1.0963879786192072,23.065000534057614,-0.05884955315295293
6834,2014-09-30,22.450000762939453,22.78000068664551,22.36000061035156,22.61000061035156,3138400.0,-0.006637151150371889,-1.4705875753121782,-2.9090719933414038,34.69787328970851,45.29702485743607,0.40964797465072067,0.5730762361395136,0.11606747318934296,1.241929919025246,12.410216303967498,0.4200000762939524,-0.04821990659788966,-0.512999343872071,-1.13075713382986,0.10475844608571805,-0.8218782388509638,-0.20412044889317826,0.5751826034711875,12.32879575680026,-22.228757781358375,0.30887889497889365,9,0.3949995040893519,0.5849990844726562,-0.1275005340576172,1.097498893737793,-0.2300014495849645,1,-0.03318489148843384,-2.3469521214480054,22.60000038146973,-1.413788113967034,22.75,1.1121521315963978,22.51000022888184,-0.03318489148843384
6835,2014-10-01,22.26000022888184,22.51499938964844,22.075000762939453,22.5,4835200.0,-0.008463275171521012,2.2592665851917713,1.500000000000011,34.630379072316614,42.23457780789193,0.5597487253939271,0.7694480950731091,0.305769695164674,1.4166889651455037,12.945475437727701,0.4399986267089879,-0.06962213468987244,-0.681999874114986,-1.3653379966226176,0.0013382483926456246,-1.0236689353688,-0.34033081286117195,0.6587538965593467,19.072123391779886,-17.474699319592002,0.341669061253815,10,0.4425001144409144,0.6324996948242152,0.10750007629394176,1.187499999999993,0.19499969482421164,2,-0.03391738815598222,-1.4705875753121782,22.450000762939453,-2.3469521214480054,22.60000038146973,-1.413788113967034,22.75,-0.03391738815598222
6836,2014-10-02,22.739999771118164,22.78000068664551,22.13500022888184,22.295000076293945,3126600.0,0.021563321531934854,1.4571374594916326,-1.854167163372541,47.241383392658406,40.737584944201146,0.016416982293495863,0.23494312318149113,-0.16363738658887428,0.9165798253619677,11.533143759162396,0.6450004577636719,-0.08405681740022075,-0.15975036621093608,-0.7769891160373987,0.4574883836155266,-0.4683697411241674,0.14886900870229525,-0.6649990081787109,84.71326591603815,43.64840515096936,0.308619374913232,10,-0.14749908447265625,0.15250015258789062,-0.3724994659423828,0.7075004577636683,-0.475000381469723,3,-0.049912059819956056,2.2592665851917713,22.26000022888184,-1.4705875753121782,22.450000762939453,-2.3469521214480054,22.60000038146973,-0.049912059819956056
6837,2014-10-03,22.8799991607666,23.05500030517578,22.76000022888184,22.82999992370605,3347400.0,0.006156525552223124,-2.1052864055254066,0.11235791314486371,49.671045201639316,40.175658706529376,-0.1801517297483315,0.04819025723128334,-0.2978078883919153,0.7661021882819092,10.310676931231857,0.3150005340576172,-0.10671381223033904,0.011499023437501421,-0.536070712293018,0.5590687591680208,-0.26228584442775826,0.2852838913027611,-0.8049983978271484,82.14273202517701,37.78073179447968,0.2737848678652605,10,-0.2974987030029297,0.012500762939453125,-0.5124988555908203,0.5675010681152308,-0.6599998474121129,4,-0.03758735727917373,1.4571374594916326,22.739999771118164,2.2592665851917713,22.26000022888184,-1.4705875753121782,22.450000762939453,-0.03758735727917373
6838,2014-10-06,22.989999771118164,23.15999984741211,22.78499984741211,23.020000457763672,2223600.0,0.00480771916024314,1.4193590067003428,-0.6000228885328024,51.27388360926097,40.295242115534315,-0.2953445011542932,-0.09047025131753372,-0.40299908383272154,0.6455977536753004,8.959780066680123,0.375,-0.16869134505559558,0.13674964904785014,-0.37673455402673994,0.6502338521224402,-0.1199924524894449,0.3934917505851452,-0.8757990264892577,84.33177698241371,37.991805667140895,0.25674210153729593,10,-0.3724994659423828,-0.09749984741210938,-0.5699996948242188,0.4575004577636683,-0.7749996185302734,0,-0.0428447420686362,-2.1052864055254066,22.8799991607666,1.4571374594916326,22.739999771118164,2.2592665851917713,22.26000022888184,-0.0428447420686362
6839,2014-10-07,22.405000686645508,22.84000015258789,22.3799991607666,22.795000076293945,4628600.0,-0.025445806450488884,-1.0909019975031211,12.99968211583699,43.45480819176647,41.012437621581284,0.2737652319752577,0.4598227300892894,0.18252870347323125,1.2164249607151518,7.940998718910628,0.6100006103515625,-0.24363458140383187,-0.4112494468688972,-0.9425523027663338,0.12005340902853945,-0.6769008748176155,-0.14559801892017887,-0.2280519958496079,30.414765176179394,-15.574221241078376,0.26565142794871843,10,0.21249961853027344,0.4874992370605469,0.09499979019165039,1.0424995422363246,-0.07999992370605469,1,-0.013166706862445365,1.4193590067003428,22.989999771118164,-2.1052864055254066,22.8799991607666,1.4571374594916326,22.739999771118164,-0.013166706862445365
6840,2014-10-08,22.90999984741211,22.940000534057614,22.229999542236328,22.34499931335449,4486600.0,0.02253957354563285,1.2719962402458633,-1.4487215853515487,46.894791170590494,42.9008555220967,-0.2855629847752148,-0.07459774835423261,-0.315901556833154,0.699407922188577,7.0037945700702,0.7100009918212855,-0.2731802219920354,0.10999975204467916,-0.3860899500438073,0.6060894541331656,-0.13804509899956585,0.35804460308892416,0.25,75.60974702034807,34.59030757796863,0.24804485104424376,10,-0.2924995422363281,-0.017499923706054688,-0.37874937057495117,0.537500381469723,-0.7449989318847656,2,-0.030117875977880626,-1.0909019975031211,22.405000686645508,1.4193590067003428,22.989999771118164,-2.1052864055254066,22.8799991607666,-0.030117875977880626
6841,2014-10-09,22.350000381469727,22.940000534057614,22.190000534057614,22.79999923706055,6521200.0,-0.02444345131698633,1.0547904402831432,-0.7964573986489921,41.38701448988419,43.15254958925441,0.2786575349836298,0.45352304849111746,0.24526216311498672,1.2401790208882133,6.381310004358864,0.75,-0.2938082965592699,-0.4149997711181648,-0.9350198043822608,0.1050202621459313,-0.6750097877502128,-0.15498975448611674,0.7913994598388676,16.494841306515383,-20.159978863636802,0.26001001663204726,10,0.2674999237060547,0.5424995422363281,0.18374967575073242,1.0974998474121058,0.049999237060546875,3,0.004697966015400068,1.2719962402458633,22.90999984741211,-1.0909019975031211,22.405000686645508,1.4193590067003428,22.989999771118164,0.004697966015400068
6842,2014-10-10,21.270000457763672,21.809999465942386,20.90999984741211,21.7549991607666,14547800.0,-0.04832214341264518,2.0252122929562413,1.077777636492326,35.20455644230475,42.717303873347745,1.2590436415176534,1.4810821345382905,1.3232496168946497,2.3017402717505497,7.212171308498857,1.4400005340576172,-0.3406847199892624,-1.4134997367858873,-2.2556090351983826,-0.5713904383733919,-1.834554385992135,-0.9924450875796396,1.8333434112548836,16.00002712673611,-21.260154218069776,0.42105464920624713,10,0.7649993896484375,0.9974994659423828,1.626248836517334,2.1774997711181605,0.9300003051757812,4,0.046779450421760016,1.0547904402831432,22.350000381469727,1.2719962402458633,22.90999984741211,-1.0909019975031211,22.405000686645508,0.046779450421760016
6843,2014-10-13,20.625,21.28499984741211,20.575000762939453,21.28499984741211,6059200.0,-0.030324421433110205,1.151512874606248,1.3608280668085055,32.09018702611958,42.427560955171195,1.7818041286746222,2.0521197218674097,1.9625697278762715,2.9220489735520054,8.345264758404781,0.7099990844726562,-0.33837572001326777,-1.9447502136230455,-3.184463526993831,-0.7050369002522601,-2.564606870308438,-1.3248935569376528,2.3467432277221683,2.1141328498694727,-37.669664693716854,0.619856656685392,10,1.2425003051757812,1.4750003814697266,2.271249294281006,2.782500267028805,1.5499992370605469,0,0.0773333000414298,2.0252122929562413,21.270000457763672,1.0547904402831432,22.350000381469727,1.2719962402458633,22.90999984741211,0.0773333000414298
6844,2014-10-14,20.549999237060547,20.950000762939453,20.475000381469727,20.604999542236328,7593400.0,-0.0036364006273674754,-3.634194905003815,0.08333381498713985,26.98991670136421,41.57862069173204,1.74215250623595,2.0461573489421454,2.024453903354697,2.971431681683022,9.806054329278426,0.47500038146972656,-0.39029236633944464,-1.9017509460449205,-3.4225102627503503,-0.3809916293394906,-2.6621306043976354,-1.1413712876922055,2.2300045934790056,3.042549734209248,-32.682093262488515,0.7603796583527141,10,1.267500877380371,1.3575010299682617,2.346250057220459,2.857501029968258,1.7900009155273438,1,0.08102194536944918,1.151512874606248,20.625,2.0252122929562413,21.270000457763672,1.0547904402831432,22.350000381469727,0.08102194536944918
6845,2014-10-15,20.489999771118164,20.63500022888184,20.09000015258789,20.280000686645508,7156000.0,-0.002919682149387981,1.1800003051757644,-3.8181439866833125,29.678053198552334,39.62713955905358,1.7038517889742977,2.020740259951097,2.082941916732487,3.0024897027963817,11.40165524086551,0.5450000762939489,-0.44109915593389815,-1.8417504310607917,-3.5800962676079955,-0.10340459451358797,-2.7109233493343936,-0.9725775127871898,2.059503714514406,14.035072455814786,-24.697837418727673,0.8691729182736019,10,1.135000228881836,1.2200002670288086,2.406249523162842,2.917500495910641,2.0349998474121094,2,0.08955593032303644,-3.634194905003815,20.549999237060547,1.151512874606248,20.625,2.0252122929562413,21.270000457763672,0.08955593032303644
6846,2014-10-16,20.38999938964844,20.614999771118164,20.11000061035156,20.114999771118164,5888400.0,-0.004880448149671479,-2.543879374385063,1.3095277020890268,25.56934182623769,36.94917251734229,1.6041412706077374,2.0058116127325754,2.1762079294529393,3.0705975764445697,12.626376994033418,0.5049991607666051,-0.476313307131921,-1.803500747680662,-3.698878111829856,0.09187661646853229,-2.7511894297552573,-0.8558120656060666,1.864363696018767,17.44182307116537,-19.698213832016602,0.9476886820745966,10,1.235000610351559,1.3200006484985316,2.506249904632565,3.017500877380364,2.215000152587887,3,0.08705255414475555,1.1800003051757644,20.489999771118164,-3.634194905003815,20.549999237060547,1.151512874606248,20.625,0.08705255414475555
6847,2014-10-17,20.545000076293945,20.649999618530273,20.23500061035156,20.565000534057614,7460000.0,0.007601799474510784,3.3684421868412446,-0.07272903820943412,28.74870016237115,34.44637435657676,1.2103723947146143,1.737067448010528,2.018714178712486,2.886038320475457,13.424926940928955,0.4149990081787145,-0.5000907401932366,-1.5197500228881822,-3.4981481190979338,0.4586480733215694,-2.508949070993058,-0.5305509747833064,1.4496394574037446,38.07531714666956,-0.7650385416137127,0.9891990481048749,10,0.9700002670288086,1.1649999618530273,2.3512492179870605,2.8625001907348597,2.0699996948242188,4,0.09028958556085565,-2.543879374385063,20.38999938964844,1.1800003051757644,20.489999771118164,-3.634194905003815,20.549999237060547,0.09028958556085565
6848,2014-10-20,20.700000762939453,20.76000022888184,20.434999465942386,20.434999465942386,3000200.0,0.007544448092962286,-1.4528239417866309,-13.249761586879918,31.92148817325655,33.16489435452011,0.7782117566398412,1.4911568126424974,1.8523316364090086,2.6992860626593753,14.779990578801588,0.3250007629394531,-0.6045219859144986,-1.258499336242675,-3.292451093042157,0.7754524205568067,-2.275475214642416,-0.24152345784293416,1.0660820450250625,70.93025318926209,27.54929393770061,1.016975878399741,10,0.8149995803833008,1.0099992752075195,2.2187485694885254,2.707499504089352,1.9650001525878906,0,0.07246376544514654,3.3684421868412446,20.545000076293945,-2.543879374385063,20.38999938964844,1.1800003051757644,20.489999771118164,0.07246376544514654
6849,2014-10-21,21.295000076293945,21.315000534057614,20.729999542236328,20.88500022888184,4041200.0,0.028743927121962054,1.6000000000000252,1.5471616631998748,40.80075930309934,32.487779702576645,0.010281749585079325,0.8287810487857961,1.2518238064651257,2.0764710671474234,15.90700961427867,0.6149997711181605,-0.7271916350142078,-0.59375,-2.6177323635586447,1.4302323635586447,-1.6057411817793223,0.41824118177932235,0.26995281302537677,98.36731007873873,49.767038267210395,1.0119911817793228,10,0.2200002670288086,0.41499996185302734,1.6574993133544922,2.1125001907348597,1.3250007629394531,1,0.0413242149619073,-1.4528239417866309,20.700000762939453,3.3684421868412446,20.545000076293945,-2.543879374385063,20.38999938964844,0.0413242149619073
6850,2014-10-22,20.75,21.26499938964844,20.7450008392334,21.239999771118164,3234600.0,-0.025592865665243658,-1.080002136238632,-1.1951218377543624,31.26177051540442,31.362752594301117,0.24212640542825525,1.2558422739175512,1.776648201162704,2.5874096832841254,16.452289555677638,0.5499992370605469,-0.8937748794473919,-1.0230000495910652,-3.028446429155789,0.9824463299736585,-2.025723239373427,-0.020276859808703307,0.6379585609115495,53.11198590619672,8.704689249430324,1.0027231897823612,10,0.19999980926513672,0.9600000381469727,2.218749523162842,2.657500267028805,1.8500003814697301,2,0.07662651337772974,1.6000000000000252,21.295000076293945,-1.4528239417866309,20.700000762939453,3.3684421868412446,20.545000076293945,0.07662651337772974
6851,2014-10-23,21.11000061035156,21.309999465942386,21.045000076293945,21.045000076293945,2584600.0,0.01734942700489439,-7.153760380292958,-0.13265421310153772,33.996398457151685,31.228512818172998,-0.3489629493523587,0.8280331397487366,1.411038842964949,2.195574195061841,17.573066986359358,0.5599994659423864,-0.988189736419244,-0.5929994583129918,-2.587836011796007,1.4018370951700234,-1.5904177350544977,0.404418818428514,-1.0200004577636683,81.01852424187301,39.674955104035604,0.9974182767415073,10,-0.40750026702880504,0.5999994277954137,1.8374991416931188,2.2874994277954137,1.0999984741210973,3,0.06702979475447535,-1.080002136238632,20.75,1.6000000000000252,21.295000076293945,-1.4528239417866309,20.700000762939453,0.06702979475447535
6852,2014-10-24,21.334999084472656,21.350000381469727,21.024999618530273,21.190000534057614,2152200.0,0.01065838311775158,2.7142701441946135,2.230728601191526,35.340999896945675,31.589714248264784,-0.6300256884182147,0.5181571556447331,1.1743874532795537,1.9368519126101162,18.78221675584896,0.3250007629394531,-1.1449227818944294,-0.29725093841552663,-2.2352980099955495,1.6407961331644962,-1.266274474205538,0.6717725973744848,-1.2205989456176773,98.36051562982048,59.87472785586637,0.9690235357900121,10,-0.6149988174438477,0.3750009536743164,1.6125006675720215,1.9775009155273438,1.0900001525878906,4,0.05952662349481708,-7.153760380292958,21.11000061035156,-1.080002136238632,20.75,1.6000000000000252,21.295000076293945,0.05952662349481708
6853,2014-10-27,21.270000457763672,21.299999237060547,21.049999237060547,21.23500061035156,1992400.0,-0.0030465727442327006,4.263301610247761,0.24138067113036416,38.926822914243694,32.916037160806944,-0.5184305122810287,0.5042603472481595,1.2443072862859772,1.9654105027919222,19.901224952291372,0.2849998474121094,-1.244487565491557,-0.29574956893920756,-2.184629194895731,1.5931300570173157,-1.2401893819174674,0.6486902440390523,-1.106176309204102,87.09680396481869,45.62418874596268,0.9444398129782609,10,-0.5500001907348633,0.3549995422363281,1.6062493324279785,2.027499198913574,1.8599987030029297,0,0.06323456908359204,2.7142701441946135,21.334999084472656,-7.153760380292958,21.11000061035156,-1.080002136238632,20.75,0.06323456908359204
6854,2014-10-28,21.70499992370605,21.70499992370605,21.21500015258789,21.354999542236328,3019200.0,0.02045131436673775,1.7999956403507704,10.00005449591169,38.081104791012194,33.849709559969156,-0.8631309425448812,0.011157606188881175,0.8048781339638502,1.4937354883303975,21.018398596140404,0.4899997711181605,-1.2105539138439347,0.17649993896484162,-1.6678144824073797,2.020814360337063,-0.7456572717212708,1.098657149650954,-1.4937287258300742,100.0,60.24941949181839,0.9221572106861108,10,-0.7974996566772461,-0.07999992370605113,1.1687498092651403,1.347499847412113,1.6149997711181676,1,0.04422948607213706,4.263301610247761,21.270000457763672,2.7142701441946135,21.334999084472656,-7.153760380292958,21.11000061035156,0.04422948607213706
6855,2014-10-29,21.5049991607666,21.69499969482422,21.309999465942386,21.674999237060547,2481800.0,-0.009214501895529192,2.666651529050565,-0.4857139743107716,41.001051377759836,35.564343954582725,-0.5632422901937133,0.1598932419151886,0.9943265000993371,1.6504158879404613,21.63594167098561,0.39500045776366477,-1.0976978133673185,0.014249229431150923,-1.797644973016098,1.8261434318783998,-0.8916978717924735,0.9201963306547754,-1.204104239340822,70.58813629682857,26.74351193346149,0.9059471012236251,10,-0.5349988937377965,0.12000083923339844,1.421250343322754,1.202500343322754,2.125,2,0.05184848742058956,1.7999956403507704,21.70499992370605,4.263301610247761,21.270000457763672,2.7142701441946135,21.334999084472656,0.05184848742058956
6856,2014-10-30,21.604999542236328,21.670000076293945,21.34000015258789,21.434999465942386,1984200.0,0.004650099296547028,1.199991099073668,-0.9999999999999791,54.50873581040495,38.42657013769759,-0.5283297527899897,-0.031092460161271873,0.8784317826564347,1.5069174933129688,22.896080885754618,0.3299999237060547,-0.9400575017835386,0.17099962234497212,-1.5446913932372297,1.886690637927174,-0.6868458854461288,1.028845130136073,-1.2198583206737332,85.29406814841454,36.360552294207665,0.8578455077911007,10,-0.5349998474121094,0.020000457763671875,1.4000005722045898,1.1024999618530273,1.7049999237060582,3,0.046054193951184486,2.666651529050565,21.5049991607666,1.7999956403507704,21.70499992370605,4.263301610247761,21.270000457763672,0.046054193951184486
6857,2014-10-31,22.020000457763672,22.065000534057614,21.82999992370605,22.05500030517578,3204400.0,0.0192085593297997,7.545429324456646,-0.20588136296828624,70.01435026467544,42.65911037007747,-0.795783839385507,-0.5415935789587962,0.4478402685885392,1.0500708544567559,23.37838502741526,0.4600009918212855,-0.7873737183894178,0.6290004730224616,-0.9734701410000213,2.2314710870449446,-0.1722348339887816,1.4302357800337049,-1.5556677140724702,95.56650061166653,39.02893282446705,0.8012353070112416,10,-0.6225004196166992,-0.3950004577636719,0.9724993705749512,0.6874990463256836,1.2649993896484375,4,0.0086284569827062,1.199991099073668,21.604999542236328,2.666651529050565,21.5049991607666,1.7999956403507704,21.70499992370605,0.0086284569827062
6858,2014-11-03,22.0049991607666,22.100000381469727,21.90999984741211,21.9950008392334,2203600.0,-0.0006812577967854061,-1.1111134658585173,-0.2856675749318801,71.24086770133111,46.04134463654766,-0.6439159549864648,-0.6368197752203031,0.4464328197051799,1.0310172644566151,23.646746903559325,0.1900005340576172,-0.5930760948734779,0.663249206542968,-0.7854718764913216,2.1119702895772576,-0.06111133497417853,1.3876097480601146,-1.4126129938460856,89.26540156682722,24.888648593230982,0.7243605415171454,11,-0.5824985504150391,-0.37999916076660156,0.9850001335144043,0.7025003433227539,1.0150012969970703,0,0.01908657542885872,7.545429324456646,22.020000457763672,1.199991099073668,21.604999542236328,2.666651529050565,21.5049991607666,0.01908657542885872
6859,2014-11-04,22.11000061035156,22.190000534057614,21.924999237060547,21.96500015258789,2275600.0,0.0047717088656911155,-1.3555431225946144,14.502479969476944,73.34293053134735,50.717029082763545,-0.6941490652217723,-0.8063995868254814,0.3234865687855617,0.892704799667964,25.0955663092183,0.26500129699706676,-0.412189508490993,0.7830006599426227,-0.6255911255635063,2.1915924454487516,0.07870476718955643,1.487296552695689,-1.366853021976123,90.90911061308172,19.331500016690555,0.7042958927530646,11,-0.5025005340576136,-0.48500061035155895,0.8749995231628453,0.5974988937377965,1.1099987030029297,1,0.04613290467018327,-1.1111134658585173,22.0049991607666,7.545429324456646,22.020000457763672,1.199991099073668,21.604999542236328,0.04613290467018327
6860,2014-11-05,22.21999931335449,22.60000038146973,22.104999542236328,22.5049991607666,5188800.0,0.004975065579664983,1.0842040170576215,-1.9655099839520866,76.29309139977957,55.416661631944415,-0.6411204345070196,-1.023201962871088,0.19709604923645685,0.7508142340854,26.532637591990493,0.495000839233402,-0.24533889586568947,0.9274993896484354,-0.3450757482748301,2.200074527571701,0.29121182068680085,1.5637869586100699,-1.303229371497192,69.84119054863463,-8.229627270954822,0.6362875689616332,11,-0.40749931335448863,-0.5949993133544886,0.7200007438659703,0.48750019073486683,0.5600013732910227,2,0.04950496919271363,-1.3555431225946144,22.11000061035156,-1.1111134658585173,22.0049991607666,7.545429324456646,22.020000457763672,0.04950496919271363
6861,2014-11-06,22.45499992370605,22.51499938964844,22.229999542236328,22.295000076293945,3443800.0,0.010576085401151403,1.0357220708446604,-0.5614032739489305,76.82583020531852,60.026087221763625,-0.743450765937606,-1.317480870301825,-0.045133679869170606,0.48368713507173666,27.94407865714561,0.2950000762939524,-0.1556621212182705,1.1572500228881815,-0.13441746931943754,2.4489175150958005,0.5114162767843702,1.8030837689919927,-1.302577720303013,81.16878291412898,-1.8801817399172336,0.6458337461038097,11,-0.6300001144409144,-0.8299999237060511,0.34250020980835316,0.25249958038330433,0.17000007629394887,3,0.052326842175585586,1.0842040170576215,22.21999931335449,-1.3555431225946144,22.11000061035156,-1.1111134658585173,22.0049991607666,0.052326842175585586
6862,2014-11-07,22.26499938964844,22.405000686645508,21.93000030517578,22.3700008392334,4887400.0,-0.008461390991011508,4.428540288389227,-0.6562596857640054,71.76631565097085,63.67491974806665,-0.45556389595978786,-1.105810972290211,0.1367315727689693,0.6387729891495866,26.764927032253834,0.5249996185302699,0.04504273386122293,0.9174995422363317,-0.444404985127246,2.2794040695999094,0.23654727855454283,1.5984518059181205,-0.9099162413160649,51.44916919827867,-31.76405201433849,0.6809522636817893,11,-0.35749912261963246,-0.639999389648441,0.4775009155273402,0.4425001144409144,0.2399997711181605,4,0.046934655510468604,1.0357220708446604,22.45499992370605,1.0842040170576215,22.21999931335449,-1.3555431225946144,22.11000061035156,0.046934655510468604
6863,2014-11-10,22.21999931335449,22.299999237060547,22.125,22.299999237060547,4099800.0,-0.002021112846509854,3.3749850988245953,0.7618935169207331,65.18881173197164,66.68688718595104,-0.2923820480236081,-0.9857296214879874,0.17193863266560427,0.6496792668548714,25.103262292458904,0.17499923706054688,0.21801373024855764,0.7927495002746561,-0.5777879948197153,2.1632869953690275,0.10748075272747215,1.47801824782184,-0.6906277523828841,43.70364091043878,-36.03977473260065,0.685268747547185,11,-0.2649993896484304,-0.5949993133544886,0.5175008773803746,0.48750019073486683,0.470001220703125,0,0.04792981849542821,4.428540288389227,22.26499938964844,1.0357220708446604,22.45499992370605,1.0842040170576215,22.21999931335449,0.04792981849542821
6864,2014-11-11,22.21500015258789,22.295000076293945,22.0049991607666,22.209999084472656,2501800.0,-0.00022498473992271784,2.515143108151847,-0.06251341105786147,79.2415075433514,70.93582675990565,-0.23180862124409884,-0.8955103593717695,0.16849664702558087,0.6174151933353578,23.120800642302914,0.29000091552734375,0.3784439244435518,0.7045002937316909,-0.6437650629994494,2.052765650462831,0.03036761536612076,1.378632972097261,-0.5357405567465499,42.53728581473646,-38.89872235065439,0.6741326783655701,11,-0.24499988555908203,-0.6999998092651367,0.5399999618530273,0.49249935150146484,1.0750007629394531,1,0.03623679044098527,3.3749850988245953,22.21999931335449,4.428540288389227,22.26499938964844,1.0357220708446604,22.45499992370605,0.03623679044098527
6865,2014-11-12,22.325000762939453,22.405000686645508,22.065000534057614,22.104999542236328,3190400.0,0.0049516367137520945,-1.2666734483679112,43.9908466819222,76.94012366041619,73.42820318768469,-0.23832177886288264,-0.9075174873491108,0.04825765099921142,0.47121103842053813,20.696674643845352,0.3400001525878942,0.5252704750545689,0.7227508544921868,-0.5821607056847533,2.027662414669127,0.07029507440371674,1.3752066345806568,-0.5168374571101388,67.52155144306596,-13.390292295224555,0.6524557800884708,11,-0.1100006103515625,-0.8100004196166992,0.42999935150146484,0.38249874114990234,1.3299999237060582,2,0.04008951936524796,2.515143108151847,22.21500015258789,3.3749850988245953,22.21999931335449,4.428540288389227,22.26499938964844,0.04008951936524796
6866,2014-11-13,22.165000915527344,22.38999938964844,21.979999542236328,22.354999542236328,2688000.0,-0.007166846223706114,2.15386534031715,-0.8636253294492995,68.9497923692206,73.30991897707858,0.01058071282942663,-0.6405627310552156,0.1667735279553213,0.5990584150858638,18.058938845191065,0.4099998474121129,0.6493465687101576,0.4740009307861328,-0.7205373600450784,1.668539221617344,-0.1232682146294728,1.0712700762017384,-0.24598041910837054,49.473772973493894,-28.023431507588526,0.5972691454156047,11,0.08999919891357422,-0.6500005722045898,0.5899991989135742,0.5424985885620117,1.6849994659423864,3,0.027746435628944077,-1.2666734483679112,22.325000762939453,2.515143108151847,22.21500015258789,3.3749850988245953,22.21999931335449,0.027746435628944077
6867,2014-11-14,22.399999618530273,22.44499969482422,21.959999084472656,22.21500015258789,2505000.0,0.010602241971409354,2.5272820591070824,-0.9736884373682414,73.94063464533471,73.60989308196787,-0.1842191104621307,-0.7688851383231672,-0.10525471842003142,0.3323086285292973,15.435127046439877,0.4850006103515625,0.7804722314903607,0.6162496566772475,-0.488304717358897,1.720804030713392,0.06397246965917702,1.168526843695318,0.20000076293945668,90.72164543023439,13.84227685694816,0.5522771870180719,11,-0.13749980926513672,-1.0549993515014648,0.35500049591064453,0.30749988555908203,1.4600009918212855,4,0.010044660058101007,2.15386534031715,22.165000915527344,-1.2666734483679112,22.325000762939453,2.515143108151847,22.21500015258789,0.010044660058101007
6868,2014-11-17,22.200000762939453,22.375,22.13999938964844,22.334999084472656,3568400.0,-0.008928520490927738,1.1860506378523827,-0.7297227634983968,61.64706811607095,72.31035281360383,0.051796609636522106,-0.4751071556129567,0.06139705457043121,0.49811305331074607,13.012425940934769,0.2600002288818324,0.8343047961551413,0.34125080108642436,-0.6515065645075957,1.3340081666804444,-0.1551278817105839,0.8376294838834326,0.3871995925903349,49.48481988359289,-23.45911615154698,0.4963786827970095,11,0.06499958038330078,-0.8550004959106445,-0.048750877380371094,0.10999870300292969,1.7349987030029332,0,0.013738666096638541,2.5272820591070824,22.399999618530273,2.15386534031715,22.165000915527344,-1.2666734483679112,22.325000762939453,0.013738666096638541
6869,2014-11-18,22.174999237060547,22.44499969482422,22.11000061035156,22.11000061035156,2652000.0,-0.0011261948207066386,-9.307881917951914,-0.48147729520475097,67.1794656105513,71.2977277259118,0.09721052791790896,-0.4013767970087905,0.05690910919653547,0.4863519011780255,12.062667563720247,0.3349990844726598,0.7937009900874585,0.2722493171691909,-0.6929257563877691,1.2374243907261508,-0.2103382196092909,0.7548368539476726,0.3996570930480985,44.32987258140632,-27.717729055539493,0.4825875367784806,11,0.0475006103515625,-0.8299989700317383,-0.19124889373779297,-0.03249931335449219,1.7250003814697266,1,0.023224411035665637,1.1860506378523827,22.200000762939453,2.5272820591070824,22.399999618530273,2.15386534031715,22.165000915527344,0.023224411035665637
6870,2014-11-19,22.34000015258789,22.375,22.05500030517578,22.174999237060547,2732400.0,0.007440853267385084,1.723394584767223,2.5385292564116226,68.23819954147986,70.34354654104084,-0.0547340343468683,-0.46499165957523303,-0.13917337936229757,0.2862124006847857,10.999297875996444,0.31999969482421875,0.7544175089231331,0.3577502250671394,-0.4579992522585883,1.173499702392867,-0.050124513595722675,0.7656249637300014,0.22236303260803325,78.35063709296838,7.649035638841212,0.4078747386628638,11,-0.15250015258789062,-0.994999885559082,-0.47749996185302734,-0.24750041961669922,1.7649993896484375,2,0.04252465337738154,-9.307881917951914,22.174999237060547,1.1860506378523827,22.200000762939453,2.5272820591070824,22.399999618530273,0.04252465337738154
6871,2014-11-20,22.524999618530273,22.57500076293945,22.170000076293945,22.174999237060547,3440600.0,0.008281086153929751,-1.2500119209718838,2.121202663337495,64.14562084938377,69.49680267419782,-0.2556434709360502,-0.5676513593133592,-0.3477814834081343,0.06839009975447397,10.187332161763834,0.40500068664550426,0.7014466343954773,0.47199974060058736,-0.267063890657262,1.2110633718584367,0.10246792497166268,0.841531556229512,-0.5650005340576172,91.86975480557555,23.309034564945136,0.3695318156289246,11,-0.25749969482421875,-1.169999122619629,-0.8574995994567871,-0.625,1.534999847412113,3,0.05016652995570481,1.723394584767223,22.34000015258789,-9.307881917951914,22.174999237060547,1.1860506378523827,22.200000762939453,0.05016652995570481
6872,2014-11-21,22.604999542236328,22.80500030517578,22.5,22.709999084472656,5280600.0,0.0035516059960436497,1.0677847749343747,-0.29999836513152517,66.21622318242606,69.61095950202609,-0.3155230702793439,-0.5772221185258992,-0.44611152222258355,-0.044460362331218306,9.637313327037344,0.30500030517578125,0.6281306013830097,0.48849964141845703,-0.2078147044630576,1.1848139872999717,0.14034246847769793,0.8366568143592161,-0.6327004241943364,73.33323160807291,7.086178476386209,0.348157172940758,11,-0.22249984741210938,-1.0849990844726562,-0.9374995231628418,-0.7049999237060547,1.1750011444091832,4,0.05507634879209711,-1.2500119209718838,22.524999618530273,1.723394584767223,22.34000015258789,-9.307881917951914,22.174999237060547,0.05507634879209711
6873,2014-11-24,22.614999771118164,22.7450008392334,22.540000915527344,22.63999938964844,3239000.0,0.00044239013865721155,-1.342892020621478,0.23809264305180494,64.3874473576961,67.9605083702866,-0.29457813530294175,-0.507301500711776,-0.474703589945058,-0.0937338398161387,9.05757079103334,0.2049999237060547,0.5295395735220509,0.43124990463256907,-0.17478024578710816,1.0372800550522463,0.12823482942273046,0.7342649798424077,-0.6093926055908199,74.66659545898438,11.062457313863902,0.3030150752098388,11,-0.2325000762939453,-0.994999885559082,-1.0024995803833008,-0.7150001525878906,1.0850009918212855,0,0.05505199433269059,1.0677847749343747,22.604999542236328,-1.2500119209718838,22.524999618530273,1.723394584767223,22.34000015258789,0.05505199433269059
6874,2014-11-25,22.665000915527344,22.770000457763672,22.399999618530273,22.399999618530273,3202400.0,0.0022109725808194813,-1.7924454968798809,-10.600213626305047,63.12687851157194,66.42570335374836,-0.306238021643221,-0.5077255230387046,-0.5434212655598998,-0.18056141657536173,9.346938205709659,0.37000083923339844,0.46490560570005,0.433250999450685,-0.16514431955041786,1.031646318451788,0.13405333995013535,0.7324486589512347,-0.6274180244140624,81.33341471354166,17.753253112210423,0.2991976595005512,11,-0.282501220703125,-0.8975009918212891,-1.0525007247924805,-0.7650012969970703,0.6299991607666016,1,0.05603346565695455,-1.342892020621478,22.614999771118164,1.0677847749343747,22.604999542236328,-1.2500119209718838,22.524999618530273,0.05603346565695455
6875,2014-11-26,22.6200008392334,22.70000076293945,22.520000457763672,22.63999938964844,2357000.0,-0.0019854433918472525,1.5714091088678064,-0.07546585862658516,55.48175410047995,64.92925465722162,-0.24025715128913205,-0.39516987863728303,-0.5174017464388356,-0.17094759916074764,9.651943395040663,0.1800003051757777,0.4417344953366218,0.332500839233397,-0.18279697581108678,0.8477986542778808,0.07485193171115512,0.5901497467556389,-0.5517212515576162,70.86623633693077,9.1180308688987,0.2576489075222419,11,-0.2375011444091797,-0.8450002670288086,-1.0075006484985352,-0.720001220703125,0.27499961853027344,2,0.05658703500473683,-1.7924454968798809,22.665000915527344,-1.342892020621478,22.614999771118164,1.0677847749343747,22.604999542236328,0.05658703500473683
6876,2014-11-28,22.60000038146973,22.70499992370605,22.440000534057614,22.59000015258789,2030000.0,-0.0008841935022821934,1.409092879498617,-0.5000476871722395,62.54684430474694,63.66327795271188,-0.1699332468082808,-0.3128440818991258,-0.5255486817903154,-0.18289698541461163,9.871600123297128,0.2649993896484375,0.38502579402733517,0.2627503395080595,-0.1586819329973359,0.6841826120134549,0.05203420325536001,0.47346647576075895,-0.5022519650939472,49.38282070482387,-13.103526673630398,0.21071613625269783,11,-0.17000007629394887,-0.6850004196167028,-1.2700004577636754,-0.7000007629394567,0.14500045776366832,4,0.06659288209572689,1.5714091088678064,22.6200008392334,-1.7924454968798809,22.665000915527344,-1.342892020621478,22.614999771118164,0.06659288209572689
6877,2014-12-01,22.209999084472656,22.59499931335449,22.20499992370605,22.524999618530273,3791600.0,-0.017256694266113648,-1.4000046950284992,-31.499332443246487,49.70237453238809,62.336089776747116,0.21264393896932177,0.09709961637907583,-0.16767864300540225,0.17934829394705787,10.063064099516202,0.395000457763679,0.32463847073501384,-0.13675088882446218,-0.536056877567443,0.26255509991851866,-0.3364038831959526,0.06290210554702824,-0.08396059254487298,0.8848063789786229,-61.33458552926187,0.19965299437149106,12,0.220001220703125,-0.2949991226196289,-1.003748893737793,-0.3099994659423828,1.0500011444091832,0,0.08329583330613888,1.409092879498617,22.60000038146973,1.5714091088678064,22.6200008392334,-1.7924454968798809,22.665000915527344,0.08329583330613888
6878,2014-12-02,22.424999237060547,22.43000030517578,22.084999084472656,22.149999618530273,2992000.0,0.009680331447568635,1.4210462914009223,-0.8730131818759802,55.5555219163069,61.04454047738662,0.03678449926590943,-0.0894057357093736,-0.40346402100357537,-0.04639247438472438,10.265873918818064,0.345001220703125,0.30450935184507344,0.05724925994872976,-0.30920584142356944,0.42370436132102895,-0.12597829073741806,0.24047681063487758,0.3800010681152344,49.634959263569996,-14.451391723315623,0.18322755068614904,12,0.005001068115234375,-0.4974994659423828,-1.2099990844726562,-0.5249996185302734,0.5700016021728516,1,0.0604237010338724,-1.4000046950284992,22.209999084472656,1.409092879498617,22.60000038146973,1.5714091088678064,22.6200008392334,0.0604237010338724
6879,2014-12-03,23.1299991607666,23.13999938964844,22.5049991607666,22.5049991607666,4592400.0,0.03143812475770069,-1.0320007324218863,2.2727304253740144,66.19713445144018,60.81775546738221,-0.5794364894330144,-0.7526611835719024,-1.1171334290057153,-0.7528733566633115,10.71342757985442,0.7150001525878942,0.2658383570842169,0.7112492561340318,0.22992572973643988,1.1925727825316237,0.4705874929352376,0.951911019332826,-1.0450000762939453,99.05211128065284,33.937940582635804,0.24066176319879556,12,-0.5174999237060547,-0.9524993896484375,-1.9574990272521973,-1.2299995422363281,-0.2999992370605504,2,0.024643390525482145,1.4210462914009223,22.424999237060547,-1.4000046950284992,22.209999084472656,1.409092879498617,22.60000038146973,0.024643390525482145
6880,2014-12-04,23.31999969482422,23.364999771118164,23.0,23.114999771118164,3777400.0,0.008214463508494196,1.4745740794620632,0.3279998779296875,72.96217311574672,61.797372385866986,-0.6881738588998907,-0.9022878341230154,-1.3258635909513643,-0.9392732532602537,10.48058622744267,0.36499977111816406,0.28865678204983425,0.8462497711181634,0.22849612478867343,1.4640034174476533,0.5373729479534184,1.1551265942829083,-1.2350006103515625,96.48437092546592,28.177650365779925,0.30887682316474485,12,-0.5950002670288086,-0.9825000762939453,-2.0537495613098145,-1.4200000762939453,-0.3799991607666051,3,-0.0010720248223597961,-1.0320007324218863,23.1299991607666,1.4210462914009223,22.424999237060547,-1.4000046950284992,22.209999084472656,-0.0010720248223597961
6881,2014-12-05,23.6299991607666,23.67499923706055,23.309999465942386,23.40999984741211,3327200.0,0.01329328773581362,1.354841289862063,1.0731677816131524,73.74512853595382,62.63391742514784,-0.9218922150214546,-1.180258290634768,-1.633484572208559,-1.248064180253781,10.431021940805078,0.36499977111816406,0.3156622584835347,1.097499275207518,0.2922242295208335,1.9027743208942027,0.6948617523641758,1.5001367980508604,-1.493800048828124,97.16980679399894,30.388994304699438,0.40263752284334164,12,-0.75,-1.1224994659423828,-2.3324990272521973,-1.7299995422363281,-1.164999008178711,4,-0.03110447435915542,1.4745740794620632,23.31999969482422,-1.0320007324218863,23.1299991607666,1.4210462914009223,22.424999237060547,-0.03110447435915542
6882,2014-12-08,23.309999465942386,23.72500038146973,23.0049991607666,23.1299991607666,2744000.0,-0.013542095056673475,-2.348840510281949,0.8181857589970944,70.47964454404253,63.310828223630786,-0.5491170239520073,-0.8199973936618257,-1.3225128715944372,-0.9247924949319462,10.880528522855148,0.7200012207031286,0.32387567108869675,0.7252495765686078,-0.14029805603329493,1.5907972091705105,0.2924757602676564,1.1580233928695591,-1.0814723464965859,74.69508613882003,5.489893292577094,0.4327738163009509,12,-0.40499973297119496,-0.5324993133544957,-1.962499618530277,-1.409999847412113,-1.314998626708988,0,-0.02423846587961065,1.354841289862063,23.6299991607666,1.4745740794620632,23.31999969482422,-1.0320007324218863,23.1299991607666,-0.02423846587961065
6883,2014-12-09,23.28499984741211,23.295000076293945,22.90999984741211,23.045000076293945,2760000.0,-0.0010724847320053854,1.9615376150827128,1.3333298012121977,70.47969414888001,64.12780773888724,-0.4683334936434953,-0.7495494598231076,-1.3021822068422466,-0.8992676337299983,11.260271737500565,0.399999618530277,0.3355869212401217,0.6469999313354506,-0.25436348735020076,1.548363350021102,0.19631822199262672,1.0976816406782746,-0.9367548670043959,63.9344185406607,-8.069623595481957,0.45068170934282487,12,-0.38000011444091797,-0.4674997329711914,-1.773749828338623,-1.385000228881836,-0.6599998474121094,1,-0.0010736361904269964,-2.348840510281949,23.309999465942386,1.354841289862063,23.6299991607666,1.4745740794620632,23.31999969482422,-0.0010736361904269964
6884,2014-12-10,23.020000457763672,23.23500061035156,22.92499923706055,23.17499923706055,4235200.0,-0.011380691062271575,1.2545429324455608,-0.6458288629807267,62.09964364500255,64.86312879938976,-0.1650371632551142,-0.4439086852447005,-1.0401916748780025,-0.6324045359227739,11.983074705554635,0.36000061035155895,0.33153097095722117,0.34175052642822124,-0.55194203803714,1.2354430908935825,-0.1050957558044594,0.7885968086609019,-0.5616150452709974,13.496998560713266,-55.320539283055496,0.4468462822326811,12,-0.11500072479248047,-0.19500064849853516,-1.4962501525878906,-1.1200008392333984,-0.3199996948242223,2,-0.0010859955705101454,1.9615376150827128,23.28499984741211,-2.348840510281949,23.309999465942386,1.354841289862063,23.6299991607666,-0.0010859955705101454
6885,2014-12-11,23.21999931335449,23.51499938964844,23.13999938964844,23.51499938964844,3698200.0,0.008688047420232214,1.5423722238385578,1.9032412876550524,62.30087623234939,64.83579901356781,-0.30282063186607644,-0.6044068303838444,-1.234812197879041,-0.8287989312640995,12.675419596225671,0.4949989318847692,0.33965062736390905,0.49699945449828675,-0.4117204892330335,1.405719398229607,0.042639482632626624,0.9513594263639469,-0.660284703343649,38.03671936250071,-26.71379911417626,0.4543599718656609,12,-0.31499958038329723,-0.39249897003173473,-1.603749275207516,-1.3199996948242152,-0.28499984741210227,3,-0.01679583984415267,1.2545429324455608,23.020000457763672,1.9615376150827128,23.28499984741211,-2.348840510281949,23.309999465942386,-0.01679583984415267
6886,2014-12-12,22.78000068664551,23.524999618530273,22.7549991607666,23.01000022888184,4710000.0,-0.018949123157635972,-4.499952316725791,0.7796592635696318,52.74727117351972,65.17412086258243,0.18483338270008076,-0.1222388423143741,-0.8099113588680567,-0.3850832275050813,13.26561829968133,0.7700004577636719,0.33912966764062347,0.02625083923340199,-0.8437632845878618,0.8962649630546657,-0.4087562226772299,0.46125790114403387,-0.12706321491796047,2.57747365109364,-58.56393229609486,0.4350070619106327,12,0.12499904632568004,0.04749965667724254,-1.0612506866455114,-0.8800010681152379,0.44499969482421875,4,0.007023698094350772,1.5423722238385578,23.21999931335449,1.2545429324455608,23.020000457763672,1.9615376150827128,23.28499984741211,0.007023698094350772
6887,2014-12-15,22.625,22.959999084472656,22.54999923706055,22.815000534057614,2990000.0,-0.006804244160377837,-1.4117491963940405,0.8260909226609899,50.15015359025454,64.57352438190995,0.4524753033035509,0.05321073408584098,-0.6766341543954866,-0.23050231301032298,13.569540684968675,0.4099998474121058,0.357189176700242,-0.1399998664855957,-0.9964672468239009,0.7164675138527095,-0.5682335566547501,0.28823382368355865,1.1000003814697301,7.692382932855149,-49.60092675977396,0.42823369016915325,12,0.48999977111816406,0.2025003433227539,-0.9000000953674316,-0.7250003814697266,0.5200004577636719,0,-0.007071816460203717,-4.499952316725791,22.78000068664551,1.5423722238385578,23.21999931335449,1.2545429324455608,23.020000457763672,-0.007071816460203717
6888,2014-12-16,22.5049991607666,23.01000022888184,22.48500061035156,22.57999992370605,2506000.0,-0.005303904496503753,-8.130597757579338,0.39473974802990386,47.64703275422856,62.51240197110865,0.6537682386243802,0.2078915735438116,-0.5837452997121275,-0.11282085489962412,13.8347387215949,0.5249996185302805,0.36515298678671826,-0.27525062561035085,-1.0996193414490705,0.5491180902283688,-0.6874349835297089,0.13693373230900718,1.1965011978149462,1.92293937376583,-50.16778275256274,0.41218435791935915,12,0.600001335144043,0.33750057220458984,-0.7387490272521973,-0.6049995422363281,0.5450000762939489,1,-0.02266155701184358,-1.4117491963940405,22.625,-4.499952316725791,22.78000068664551,1.5423722238385578,23.21999931335449,-0.02266155701184358
6889,2014-12-17,22.690000534057614,22.76000022888184,22.23500061035156,22.540000915527344,3097600.0,0.008220456795818398,2.6206994074044445,-1.9999745689436412,50.98869599887926,60.070904513678926,0.446772296711611,0.06688003018567557,-0.77540876149342,-0.2978918338318799,13.983533265334108,0.5249996185302805,0.4326379788401482,-0.11599931716919443,-0.8914894286342587,0.6594907942958699,-0.5037443729017248,0.27174573856333595,0.9628398345947353,35.2713390336979,-13.847723271903675,0.38774505573253176,12,0.2899999618530309,0.15249919891357777,-0.9000005722045863,-0.7900009155273402,0.010000228881835938,2,-0.002864721574600604,-8.130597757579338,22.5049991607666,-1.4117491963940405,22.625,-4.499952316725791,22.78000068664551,-0.002864721574600604
6890,2014-12-18,23.290000915527344,23.290000915527344,22.670000076293945,23.045000076293945,3375200.0,0.026443383311918867,4.061214003783544,1.633343082028954,58.373791183329004,58.36297814116505,-0.1764908100928757,-0.4830665566529646,-1.3915166555319018,-0.8943937323018751,14.459027145423391,0.6200008392333984,0.4922676043794425,0.43650102615356445,-0.33517583221721026,1.2081778845243392,0.0506625969681771,0.8223394553389518,0.2777690676269593,81.78303227265944,31.346640506395417,0.3858384291853869,12,-0.3100004196166992,-0.44750118255615234,-1.5475006103515625,-1.3900012969970703,-0.9250011444091797,3,-0.025332766397383133,2.6206994074044445,22.690000534057614,-8.130597757579338,22.5049991607666,-1.4117491963940405,22.625,-0.025332766397383133
6891,2014-12-19,23.65500068664551,23.93000030517578,23.274999618530273,23.274999618530273,6361200.0,0.015671951772008086,-2.4473623450283593,1.5510194548894276,67.64349016446059,58.04784987676706,-0.6007460182573716,-0.8000898858767407,-1.7506614934060991,-1.2532580218416207,14.794964431879585,0.6550006866455078,0.47506251743890715,0.7450007438659689,-0.08840704217051254,1.5784085299024504,0.3282968508477282,1.1617046368842097,-1.4200000762939524,83.77583079395254,25.953201125325464,0.41670389301824123,12,-0.5725002288818395,-0.7100009918212926,-1.790000438690189,-1.755001068115238,-1.159999847412113,4,-0.030437590353129984,4.061214003783544,23.290000915527344,2.6206994074044445,22.690000534057614,-8.130597757579338,22.5049991607666,-0.030437590353129984
6892,2014-12-22,23.85000038146973,23.854999542236328,23.559999465942386,23.645000457763672,2435400.0,0.008243487176658792,1.744209153573835,0.5394719670732363,67.48468152885627,57.71507069676443,-0.794657935284171,-0.9455117560159643,-1.9026026731279977,-1.4362955754611981,14.583895029794158,0.29500007629394176,0.42623352766439027,0.8777503967285192,-0.04131947411588399,1.7968202675729223,0.4182154613063176,1.3372853321507208,-1.581099777221688,95.28023963955064,34.9173725894401,0.4595349354222014,12,-0.7674999237060582,-0.9050006866455114,-1.9650001525878942,-1.9500007629394567,-1.649999618530277,0,-0.026205450314608525,-2.4473623450283593,23.65500068664551,4.061214003783544,23.290000915527344,2.6206994074044445,22.690000534057614,-0.026205450314608525
6893,2014-12-23,23.86000061035156,24.1299991607666,23.854999542236328,24.0,2165600.0,0.00041929680175600836,-2.6666242815726564,-0.6829241061044538,60.79884069289815,57.57053703541949,-0.7984861257935201,-0.903795337756808,-1.8477469362029204,-1.4322379990283203,14.506090643174534,0.27999877929687145,0.34660831332975306,0.8255005836486795,-0.15807472952470292,1.809075896822062,0.3337129270619883,1.3172882402353707,-1.557878012084963,85.75204448806004,29.032142735154622,0.4917876565866903,12,-0.6775007247924769,-0.7675008773803675,-2.0562505722045863,-1.9600009918212855,-1.375,1,-0.029966476709882728,1.744209153573835,23.85000038146973,-2.4473623450283593,23.65500068664551,4.061214003783544,23.290000915527344,-0.029966476709882728
6894,2014-12-24,23.934999465942386,24.07999992370605,23.93000030517578,23.93000030517578,1633400.0,0.003143288083500284,-59.00991987790778,-0.03570844686650949,59.41807420146881,57.250225698654994,-0.8158369170948845,-0.9262605615422039,-1.8532632745348785,-1.4957936589283243,14.924708529232921,0.2199993133544922,0.29709706207643904,0.836999511718755,-0.2081871213516422,1.8821861447891521,0.31440619518355817,1.3595928282539518,-1.559761805175789,86.64384814360017,33.509975403934504,0.5225933165351984,12,-0.7524995803833043,-0.842499732971195,-2.129999160766605,-2.077499389648441,-1.0450000762939453,2,-0.03697515139455598,-2.6666242815726564,23.86000061035156,1.744209153573835,23.85000038146973,-2.4473623450283593,23.65500068664551,-0.03697515139455598
6895,2014-12-26,23.899999618530273,24.084999084472656,23.8799991607666,24.01499938964844,1676200.0,-0.0014622873696702454,-1.6451485879529932,-23.003815337641747,54.51506104795804,57.4466467958148,-0.7534706678900847,-0.8331664956805369,-1.7458207741117207,-1.4432107863917274,15.318641048882453,0.2049999237060547,0.24737478093452125,0.7379997253417976,-0.3401831689297943,1.8161826196133894,0.19890827820600165,1.2770911724775935,-1.454571497763677,73.09945434184168,24.480972258760588,0.5390914471357963,12,-0.7174997329711914,-0.807499885559082,-2.1162495613098145,-2.042499542236328,-2.7899990081787145,4,-0.05020915793908354,-59.00991987790778,23.934999465942386,-2.6666242815726564,23.86000061035156,1.744209153573835,23.85000038146973,-0.05020915793908354
6896,2014-12-29,24.104999542236328,24.1200008392334,23.895000457763672,23.899999618530273,2498200.0,0.008577402802429912,-1.0930438871195252,-1.7826115801170397,63.826097455960046,58.96619611422653,-0.8389818464913397,-0.9693327688154767,-1.8712785128001634,-1.6312530076641636,16.045720403065083,0.22500038146972656,0.2501894317121156,0.8677496910095215,-0.25445921555413165,1.9899585975731746,0.30664523772769314,1.4288541442913498,-1.592188579869731,95.61409966403873,48.21653387942328,0.5611044532818267,12,-0.9224996566772461,-0.9975004196166992,-2.338749408721924,-2.3899993896484375,-3.0749988555908203,0,-0.07218418602619636,-1.6451485879529932,23.899999618530273,-59.00991987790778,23.934999465942386,-2.6666242815726564,23.86000061035156,-0.07218418602619636
6897,2014-12-30,24.059999465942386,24.21500015258789,23.95499992370605,24.04999923706055,1980000.0,-0.0018668358078619551,-1.600017166235772,0.04878162245647987,63.38514691862576,60.71487546582621,-0.6358913813854308,-0.8207070613568561,-1.7506160686679344,-1.5681073735610092,17.66573032037206,0.2600002288818395,0.23853676856627004,0.7302495956420927,-0.33917953515197397,1.7996787264361593,0.19553503024505758,1.2649641610391278,-1.4825009756397876,56.94432670707512,11.157784605740261,0.5347145653970334,12,-0.8349990844726598,-0.9099998474121129,-2.2487492561340368,-2.3499994277954137,-2.889999389648441,1,-0.06504566340179219,-1.0930438871195252,24.104999542236328,-1.6451485879529932,23.899999618530273,-59.00991987790778,23.934999465942386,-0.06504566340179219
6898,2014-12-31,23.78000068664551,24.184999465942386,23.76000022888184,24.18000030517578,1595400.0,-0.011637522257355926,1.073177426182875,-39.999046347510614,63.05843242049275,62.05595729044993,-0.17434851394411766,-0.4574434304773227,-1.401645437598134,-1.2766761562704794,18.943230852075065,0.4249992370605469,0.2895094149695012,0.38250074386597177,-0.6148456622337335,1.379847149965677,-0.11617245918388264,0.8811739469158262,-1.1042520966057943,4.395705740072388,-43.59671093652126,0.4986732030498531,12,-0.3375005722045934,-0.6300010681152379,-1.828750610351566,-2.0700006484985387,-2.65000152587891,2,-0.06644238343497455,-1.600017166235772,24.059999465942386,-1.0930438871195252,24.104999542236328,-1.6451485879529932,23.899999618530273,-0.06644238343497455
6899,2015-01-02,23.70000076293945,24.170000076293945,23.53499984741211,23.92499923706055,2682800.0,-0.0033641682672863604,-1.2882878548353838,0.5624967217414337,58.60217957386122,62.08133377828685,0.07150617600532172,-0.3505223593630227,-1.2713627589681415,-1.1859920984829735,18.8083735648571,0.6350002288818359,0.3684746808403787,0.2740007400512674,-0.7237366256502646,1.2717381057527994,-0.22486794279949862,0.7728694229020334,-0.931897079146843,24.264829628964236,-23.954732084581032,0.4988686828507665,1,0.04499912261963246,-0.5500011444091761,-1.6987509727477992,-1.990000724792477,-2.445001602172848,4,-0.05126582757279197,1.073177426182875,23.78000068664551,-1.600017166235772,24.059999465942386,-1.0930438871195252,24.104999542236328,-0.05126582757279197
6900,2015-01-05,23.295000076293945,23.6299991607666,23.20000076293945,23.57500076293945,3823800.0,-0.017088636017211334,1.2051342244132601,1.2444559357091443,59.34662776738515,61.159460178611795,0.5333813112669645,0.0553470613053193,-0.8021790698230546,-0.7766254790759248,17.922845404595954,0.5,0.46717666428254745,-0.1297499656677239,-1.1281089306716474,0.8686089993361996,-0.6289294481696857,0.36942951683423786,-0.4400826043736217,9.359543889716038,-42.789673842822815,0.49917948250196204,1,0.41250038146972656,-0.14500045776367188,-1.2200002670288086,-1.5850000381469727,-2.1949996948242188,0,-0.01738573450607761,-1.2882878548353838,23.70000076293945,1.073177426182875,23.78000068664551,-1.600017166235772,24.059999465942386,-0.01738573450607761
6901,2015-01-06,22.895000457763672,23.35000038146973,22.60000038146973,23.34000015258789,3576400.0,-0.017171050320679337,2.2258053930777133,1.589280726970545,54.500007629394524,59.716718634227156,0.9099261074479443,0.4189382880156032,-0.3529268361064375,-0.3691926020368861,16.60485032563293,0.75,0.5373492386636869,-0.492999649047853,-1.5134143455299984,0.5274150474342925,-1.003206997288924,0.017207699193217962,1.3199996948242188,18.266261182792345,-37.87447658139641,0.5102073482410721,1,0.5124998092651367,0.25499916076660156,-0.8162503242492676,-1.1850004196166992,-1.7749996185302734,1,-0.07796461287279954,1.2051342244132601,23.295000076293945,-1.2882878548353838,23.70000076293945,1.073177426182875,23.78000068664551,-0.07796461287279954
6902,2015-01-07,22.7450008392334,23.0049991607666,22.565000534057614,22.8700008392334,4293800.0,-0.006551632038924393,1.2278600815096852,0.2808990690417817,53.960425332621575,58.95689470530754,0.9909017008314684,0.5527806762879699,-0.1616556118879302,-0.2167877862193599,16.16090042469792,0.4399986267089879,0.5245807464500061,-0.6147493362426744,-1.6747713828361839,0.44527271035083515,-1.1447603595394291,-0.0847383129459196,1.437699317932129,11.111137275032961,-49.74435637713155,0.530011023296755,1,0.6449995040893555,0.404998779296875,-0.5725007057189941,-1.0350008010864258,-1.4950008392333984,2,-0.07540119100060205,2.2258053930777133,22.895000457763672,1.2051342244132601,23.295000076293945,-1.2882878548353838,23.70000076293945,-0.07540119100060205
6903,2015-01-08,23.26000022888184,23.270000457763672,22.90999984741211,22.979999542236328,3184000.0,0.02264231130561689,1.3999949137563816,-2.240005493164091,58.482146405041824,58.85290272792677,0.42671549348397875,0.03774769183841897,-0.6264527062421301,-0.7176607669437409,15.756544329562146,0.5249996185302734,0.448424148120818,-0.09849996566772035,-1.1589520244624048,0.9619520931269641,-0.6287259950650608,0.4317260637296201,0.857991943359373,43.30217402154805,-19.930748544494854,0.5302260293973416,1,0.13000011444091442,-0.11000061035156605,-1.0875000953674352,-1.5500001907348668,-1.9549999237060582,3,-0.08985383198718766,1.2278600815096852,22.7450008392334,2.2258053930777133,22.895000457763672,1.2051342244132601,23.295000076293945,-0.08985383198718766
6904,2015-01-09,22.9950008392334,23.295000076293945,22.979999542236328,23.23500061035156,4170400.0,-0.011392922916629744,-1.3333168502179302,-0.8571399377388201,45.1239589172298,57.809446935623626,0.6083256685306928,0.3170325674836185,-0.3273187532438726,-0.44711774190786713,15.31131780714254,0.3150005340576172,0.34727361005252533,-0.36224937438964844,-1.424438936540323,0.6999401877610261,-0.8933441554649875,0.1688454066856906,1.0608716674804697,40.3756675728825,-19.6635112585721,0.5310947810753378,1,0.39499950408935547,0.22999954223632812,-0.8162508010864258,-1.2850008010864258,-1.4650001525878906,4,-0.08110465798656485,1.3999949137563816,23.26000022888184,1.2278600815096852,22.7450008392334,2.2258053930777133,22.895000457763672,-0.08110465798656485
6905,2015-01-12,22.82999992370605,23.125,22.665000915527344,22.94499969482422,2845800.0,-0.007175512481209734,-1.067421894756694,0.4791661699608417,35.39820081128228,54.65079175288165,0.676753338177317,0.4757073854018117,-0.12294920985414493,-0.27931260163458305,14.497743580979202,0.45999908447265625,0.27785725023877106,-0.5077503204345746,-1.5945826801043452,0.5790820392351961,-1.05116650026946,0.03566585940031075,1.1662377041015652,33.75789059348895,-22.317139782164766,0.5434161798348855,1,0.5600004196167028,0.3950004577636754,-0.43500041961669567,-1.2049999237060511,-1.350000381469723,0,-0.0689882071048109,-1.3333168502179302,22.9950008392334,1.3999949137563816,23.26000022888184,1.2278600815096852,22.7450008392334,-0.0689882071048109
6906,2015-01-13,22.940000534057614,23.51499938964844,22.65500068664551,22.9950008392334,5817200.0,0.004818248388925417,-1.7519958496094064,0.4782644751463847,33.39415042170532,51.31845880877938,0.429260130040209,0.39875240546250623,-0.19471508422463657,-0.3889544591419032,14.4245665982552,0.8599987030029297,0.2059609218392744,-0.4057497024536154,-1.477547209943964,0.6660478050367331,-0.9416484561987915,0.13014905129156062,0.9989876100000039,39.473731762211266,-11.16118003352394,0.535898753745175,1,0.43499946594238637,0.2849998474121129,-0.40875101089477184,-1.2125005722045863,-1.5550003051757741,1,-0.0802092462838504,-1.067421894756694,22.82999992370605,-1.3333168502179302,22.9950008392334,1.3999949137563816,23.26000022888184,-0.0802092462838504
6907,2015-01-14,22.46500015258789,22.8799991607666,22.190000534057614,22.774999618530273,8673200.0,-0.02070620620799546,1.6538482699933013,5.636322652239891,28.23710887426506,47.44942285919852,0.731099511799929,0.907689091391795,0.30041003795146537,0.08157049732228216,15.154173369376373,0.75,0.13906034907251197,-0.8727500915527351,-1.96930179867719,0.22380161557171974,-1.4210259451149625,-0.3244742379905077,1.4190284870697276,20.754706116908494,-24.38730188399606,0.548275853562227,1,0.7150001525878906,0.7375001907348633,0.22874927520751953,-0.5825004577636719,-1.3600006103515625,2,-0.05987087933313695,-1.7519958496094064,22.940000534057614,-1.067421894756694,22.82999992370605,-1.3333168502179302,22.9950008392334,-0.05987087933313695
6908,2015-01-15,21.9950008392334,23.03000068664551,21.924999237060547,22.53499984741211,9897000.0,-0.020921402633525044,-2.24999368894051,1.7419352853952217,23.05556320850087,43.49979881860294,1.0295356840933287,1.4098029048121887,0.7859711981144386,0.5441562520521934,16.231298827579895,1.1050014495849645,0.0019406448501761986,-1.3172494888305657,-2.5144408074468245,-0.12005817021430687,-1.9158451481386933,-0.7186538295224381,1.7873861140882212,4.402616066351724,-34.02364585879571,0.598595659308129,1,0.7824983596801758,1.0749988555908203,0.8462491035461426,-0.08750057220458984,-0.9450016021728516,3,-0.033871371257440885,1.6538482699933013,22.46500015258789,-1.7519958496094064,22.940000534057614,-1.067421894756694,22.82999992370605,-0.033871371257440885
6909,2015-01-16,22.625,22.649999618530273,21.86000061035156,21.96999931335449,6536200.0,0.02864283413178348,1.241132180627298,-1.2129664623916143,34.80333383801944,40.772766159784524,0.25815967758607883,0.8165492902383988,0.17579035256992626,-0.09086586520062667,17.235247807148678,0.7899990081787145,-0.12878115658564226,-0.6840003013610847,-1.8886339392531255,0.5206333365309561,-1.2863171203071069,-0.08168348241506251,1.0087959360207321,46.22356216923901,11.679949399303197,0.6023168189460212,1,0.0625,0.41250038146972656,0.2362499237060547,-0.7174997329711914,-1.4099998474121094,4,-0.05834252794803174,-2.24999368894051,21.9950008392334,1.6538482699933013,22.46500015258789,-1.7519958496094064,22.940000534057614,-0.05834252794803174
6910,2015-01-20,22.70000076293945,22.84000015258789,22.46999931335449,22.65500068664551,4336600.0,0.003314950848152476,1.2769362591186477,0.06870233453402837,32.71833635975466,38.352580463157864,0.10044530562412035,0.7326438886547706,0.11834190149033574,-0.17018510261133457,17.74371069501028,0.370000839233402,-0.24752203608711554,-0.5794995307922406,-1.8146036098886533,0.6556045483041721,-1.1970515703404452,0.038052508755964,0.7564156405143656,50.755333665246596,22.947925272587536,0.6175520395482059,1,-0.012500762939449572,0.337499618530277,0.1649990081787145,-0.792500495910641,-1.5950012207031214,1,-0.05154185184892646,1.241132180627298,22.625,-2.24999368894051,21.9950008392334,1.6538482699933013,22.46500015258789,-0.05154185184892646
6911,2015-01-21,22.934999465942386,23.020000457763672,22.51499938964844,22.60000038146973,3230200.0,0.010352365423115018,1.000000000000014,7.444411477981933,36.78024998610396,36.443672091322576,-0.14335853793981812,0.46476767312645606,-0.1035878246794617,-0.4048265294841933,17.056474727030107,0.5050010681152308,-0.3473566006414259,-0.30850076675414684,-1.5394866871346302,0.9224851536263365,-0.9239937269443885,0.30699219343609485,0.36177535820120355,91.880238076219,64.95942205688303,0.6154929601902422,1,-0.24749946594238637,0.1025009155273402,-0.06874942779541371,-1.0274991989135778,-2.159999847412113,2,-0.0634401551160565,1.2769362591186477,22.70000076293945,1.241132180627298,22.625,-2.24999368894051,21.9950008392334,-0.0634401551160565
6912,2015-01-22,23.22500038146973,23.334999084472656,22.795000076293945,23.07500076293945,3166200.0,0.012644470123401863,1.9189370312137537,0.44776127900888046,43.49354766002055,34.77827223076466,-0.40019605523179536,0.13232701670530744,-0.37075525118100927,-0.6920616776565716,16.114923626068318,0.5399990081787109,-0.41928636726418134,0.012750148773196912,-1.1846829532689362,1.21018325081533,-0.5859664022478697,0.6114666997942635,-1.3649997711181712,92.54245309857214,60.17930059117507,0.5987165510210675,1,-0.5375003814697301,-0.18750000000000355,-0.35875034332275746,-1.3175001144409215,-2.47500038146973,3,-0.07922497835806064,1.000000000000014,22.934999465942386,1.2769362591186477,22.70000076293945,1.241132180627298,22.625,-0.07922497835806064
6913,2015-01-23,23.145000457763672,23.395000457763672,23.104999542236328,23.25,2904600.0,-0.0034445607057939087,-2.1351217601088726,-0.6999987284309779,43.493547660020596,34.59711542440808,-0.3779721591836491,0.16444563887773,-0.26692995856292256,-0.6102120986032489,14.748724318802992,0.29000091552734375,-0.4510922997233422,-0.031499767303465376,-1.1895516141957891,1.1265520795888584,-0.6105256907496255,0.5475261561426947,-1.2554998779296902,83.71335342987297,48.24690993228017,0.5790259234461617,1,-0.4575004577636719,-0.10750007629394531,-0.1737504005432129,-1.2375001907348633,-2.595001220703125,4,-0.08814002485115757,1.9189370312137537,23.22500038146973,1.000000000000014,22.934999465942386,1.2769362591186477,22.70000076293945,-0.08814002485115757
6914,2015-01-26,23.04999923706055,23.274999618530273,23.0049991607666,23.125,2557400.0,-0.004104610880284243,-2.272714662227771,0.7142960944595483,46.90264419772965,35.87538691179112,-0.3065902185023113,0.19999942650683877,-0.14855490138738148,-0.5130965266961418,13.293328487921046,0.2700004577636719,-0.47246524548054936,-0.08225097656249503,-1.1845614220630445,1.0200594689380544,-0.6334061993127698,0.4689042461877797,-1.1002786621093819,62.702616879087145,22.945144490007877,0.5511552227502738,1,-0.3624992370605504,-0.012498855590823865,-0.07624912261963246,-1.1424989700317418,-3.139999389648441,0,-0.08676789875048396,-2.1351217601088726,23.145000457763672,1.9189370312137537,23.22500038146973,1.000000000000014,22.934999465942386,-0.08676789875048396
6915,2015-01-27,22.70000076293945,22.73500061035156,22.34000015258789,22.73500061035156,3359200.0,-0.015184316082681781,21.571553133514783,0.4666598850516471,47.50320415132969,37.44305954841605,0.025734925174116796,0.4801026066185017,0.21768612323444003,-0.1644345059340857,12.30899025324494,0.7099990844726598,-0.5646683355954067,-0.37224950790405487,-1.4282668610253353,0.6837678452172256,-0.9002581844646933,0.15575916865658357,-0.6924689926757814,34.12327073133658,-8.007654109902575,0.52800867656064,1,-0.07250022888183238,0.337499618530277,0.2112493515014684,-0.792500495910641,-2.390001296997063,1,-0.06541852689168215,-2.272714662227771,23.04999923706055,-2.1351217601088726,23.145000457763672,1.9189370312137537,23.22500038146973,-0.06541852689168215
6916,2015-01-28,22.364999771118164,22.7450008392334,22.334999084472656,22.63999938964844,3602200.0,-0.014757752447665862,-1.4477644232137876,7.857166212534161,45.354510343052276,39.34499304494796,0.30239454954163847,0.7147067882123963,0.5705298734250412,0.15281820006236302,11.206275383461502,0.4100017547607422,-0.5970420618543812,-0.6202505111694343,-1.6021200854824578,0.36161906314358916,-1.111185298325946,-0.12931572401292257,-0.3019692533544962,2.8302497903718606,-41.438911307057516,0.49093478715651223,1,0.2625007629394531,0.6725006103515625,0.5462503433227539,-0.45749950408935547,-2.0900001525878906,2,-0.05633803897950318,21.571553133514783,22.70000076293945,-2.272714662227771,23.04999923706055,-2.1351217601088726,23.145000457763672,-0.05633803897950318
6917,2015-01-29,22.4950008392334,22.565000534057614,22.104999542236328,22.270000457763672,4510600.0,0.005812701517802665,1.5205549604159887,-0.8181843402992008,39.67612669936698,41.19172232171086,0.19790884047920798,0.4863856362553989,0.45267419682826215,0.006921982567895668,10.014083023821934,0.4600009918212855,-0.583453989423127,-0.4119995117187507,-1.275544227671368,0.45154520423386657,-0.8437718696950611,0.019772846257559706,0.8999996185302734,30.232637225504632,-13.573954107434801,0.43177235797630903,1,0.13249969482421875,0.5424995422363281,0.5187492370605469,-0.4850006103515625,-2.060001373291012,3,-0.07646148728757907,-1.4477644232137876,22.364999771118164,21.571553133514783,22.70000076293945,-2.272714662227771,23.04999923706055,-0.07646148728757907
6918,2015-01-30,22.200000762939453,22.559999465942386,22.13500022888184,22.315000534057614,5082600.0,-0.013114028241307585,-2.469369642898949,-0.5111092273131703,39.35743587150966,41.69773365876534,0.5867491689388302,0.6924491277351663,0.763089696969562,0.28750321434772985,9.324990122956137,0.4249992370605469,-0.5817831704887801,-0.6279995918273933,-1.4429931476972762,0.18699396404248958,-1.0354963697623347,-0.22050281389245185,1.1691996765136707,8.119761923781049,-34.628704450420145,0.40749677793494127,1,0.5499992370605469,0.8374996185302734,0.8137493133544922,-0.1900005340576172,-1.9000015258789062,4,-0.06531534743728817,1.5205549604159887,22.4950008392334,-1.4477644232137876,22.364999771118164,21.571553133514783,22.70000076293945,-0.06531534743728817
6919,2015-02-02,22.48500061035156,22.57500076293945,21.98500061035156,22.21500015258789,5426800.0,0.012837830523316107,1.6222184546264136,-2.347834740351326,45.52530241730991,43.12072988738259,0.3126840466792018,0.32860514958511544,0.4979408263963414,-0.008009534109199024,9.296650004026931,0.5900001525878906,-0.5071392904095724,-0.28224973678589294,-0.9987429072526446,0.4342434336808587,-0.6404963220192705,0.07599684844748467,0.8589158111572281,65.78945387103786,20.99891921537573,0.358246585233376,2,0.20499992370605824,0.5524997711181676,0.6524991989135778,-0.37500095367431285,-2.2750015258789027,0,-0.08605743032091284,-2.469369642898949,22.200000762939453,1.5205549604159887,22.4950008392334,-1.4477644232137876,22.364999771118164,-0.08605743032091284
6920,2015-02-03,22.88999938964844,22.90500068664551,22.614999771118164,22.645000457763672,3721000.0,0.01801195322674043,1.1090858648910797,0.9074019129968179,49.39757651800845,44.52265505759419,-0.06987750463807885,-0.11414315454689827,0.11258914278196741,-0.4227099411759987,9.81498767015494,0.4200000762939524,-0.34591336928636096,0.14299907684326385,-0.5324061385722167,0.8184042922587444,-0.19470353086447645,0.48070168455100415,0.39956039941405663,98.3694243746696,50.720843169838076,0.3377026077077403,2,-0.19999885559082387,0.1475009918212855,0.24750041961669567,-0.779999732971195,-2.389999389648441,1,-0.13018783843148463,1.6222184546264136,22.48500061035156,-2.469369642898949,22.200000762939453,1.5205549604159887,22.4950008392334,-0.13018783843148463
6921,2015-02-04,21.11000061035156,22.325000762939453,21.020000457763672,22.31999969482422,18199600.0,-0.07776316412231321,1.1393426220076543,-4.938793304787798,37.58020132937529,43.865616576411384,1.5913705284371495,1.6076988313664025,1.8859923587945993,1.3400920558849911,10.571308079508865,1.8699989318847692,-0.31077383907157596,-1.5477497100830107,-2.5388013295322907,-0.5566980906337307,-2.0432755198076507,-1.0522239003583707,2.1273768115625025,4.7745433241286195,-44.36432118239035,0.4955258097246396,2,1.097499847412113,1.5074996948242223,2.0274991989135778,0.9999990463256871,-0.6949996948242152,2,-0.03789678452291856,1.1090858648910797,22.88999938964844,1.6222184546264136,22.48500061035156,-2.469369642898949,22.200000762939453,-0.03789678452291856
6922,2015-02-05,21.030000686645508,21.184999465942386,20.825000762939453,21.059999465942386,9580000.0,-0.003789669417007091,1.5714305177111318,0.024792398342972782,40.47383598981445,43.53009305749959,1.483245084157673,1.636533413866907,1.9557520956578998,1.4046504827891688,11.36843402729414,0.35999870300293324,-0.2772867790145277,-1.5419996261596687,-2.769771735569556,-0.31422751674978144,-2.155885680864614,-0.9281135714547233,2.0743341174195287,9.855765924298414,-43.085428241258,0.6138860547049443,2,1.0199995040893555,1.489999771118164,2.1149988174438477,1.0799989700317383,-0.35000038146972656,3,-0.03590114329357463,1.1393426220076543,21.11000061035156,1.1090858648910797,22.88999938964844,1.6222184546264136,22.48500061035156,-0.03590114329357463
6923,2015-02-06,21.170000076293945,21.334999084472656,20.924999237060547,21.114999771118164,8371200.0,0.0066571272029172235,1.1298786227396582,-1.8334181078329466,34.098357511849585,42.10739453684626,1.1551012176217945,1.4039072912349297,1.8066058072467008,1.2498669208345845,12.686362055799819,0.4099998474121094,-0.2796460431365517,-1.2975002288818374,-2.630018337523712,0.03501787976003712,-1.9637592832027764,-0.6312411745608983,1.7519880044810456,16.586506058124588,-35.66754702369221,0.6662590543209377,2,0.6950006484985352,1.3350000381469727,2.0174999237060547,0.9925003051757812,0.125,4,-0.03471897060475726,1.5714305177111318,21.030000686645508,1.1393426220076543,21.11000061035156,1.1090858648910797,22.88999938964844,-0.03471897060475726
6924,2015-02-09,21.1299991607666,21.40999984741211,21.06999969482422,21.09499931335449,4964600.0,-0.001889509465431538,-7.000089758549501,0.63635733111395,32.709229678855465,40.46361959546023,0.9991834981895309,1.3671157498499582,1.8351944876918473,1.2745412937043596,14.073404432227566,0.3400001525878906,-0.34855394102338266,-1.2442510604858406,-2.678483835886464,0.18998171491478288,-1.9613674481861523,-0.5271346727855288,1.624229934581546,14.66338504877033,-36.21958297029047,0.7171163877003118,2,0.7350015640258789,1.3675012588500977,2.166250705718994,1.095001220703125,0.2950000762939453,0,-0.03928064158408329,1.1298786227396582,21.170000076293945,1.5714305177111318,21.030000686645508,1.1393426220076543,21.11000061035156,-0.03928064158408329
6925,2015-02-10,21.2549991607666,21.309999465942386,20.8799991607666,21.309999465942386,5251000.0,0.0059157598184904625,14.636287973364734,-1.5714441416893152,31.038372579647955,38.87293762174864,0.7237660617270372,1.1784925939110487,1.7014501768743955,1.135105372144256,14.98684698493892,0.4300003051757848,-0.41976881030711866,-1.0405010223388658,-2.540805983030289,0.4598039383525574,-1.7906535026845773,-0.2903485419931542,1.3448916679888505,28.66655985514323,-16.327015629810536,0.750152480345711,2,0.6100015640258789,0.9725008010864258,2.192500591278076,1.0700006484985352,-0.019998550415042615,1,-0.049164907906599775,-7.000089758549501,21.1299991607666,1.1298786227396582,21.170000076293945,1.5714305177111318,21.030000686645508,-0.049164907906599775
6926,2015-02-11,21.100000381469727,21.309999465942386,21.045000076293945,21.20499992370605,5272600.0,-0.007292344644406201,-1.4651088518656847,1.9090719933414684,25.26192193323081,37.27135931440017,0.76042049150578,1.2528073542235916,1.846368030429094,1.2703890480932465,16.791006502002592,0.26499938964844105,-0.518900737113615,-1.1034997940063462,-2.661933905330919,0.45493431731822653,-1.8827168496686326,-0.32428273834405985,1.3578992420204443,47.00855536862423,7.6978989076219975,0.7792170556622872,2,0.7650003433227539,1.0699996948242188,2.328749656677246,1.3724994659423828,0.049999237060546875,2,-0.028436036522381025,14.636287973364734,21.2549991607666,-7.000089758549501,21.1299991607666,1.1298786227396582,21.170000076293945,-0.028436036522381025
6927,2015-02-12,21.1200008392334,21.170000076293945,20.489999771118164,21.09000015258789,11185800.0,0.0009478889764018561,9.461610692958903,-0.2857220708446963,26.092086910269956,35.7974316520402,0.5865464607089983,1.1877742409928018,1.828884038180206,1.2311484848137226,18.041058144153105,0.6800003051757812,-0.6062377628752955,-1.0162493705749505,-2.6418046663255055,0.6093059251756046,-1.8290270184502262,-0.20347172269967473,1.2072668754127136,68.47837129025905,33.34745144777773,0.812777647875277,2,0.5774993896484375,0.8824987411499023,2.1587491035461426,1.359999656677246,-0.01000022888183949,3,-0.0333806768793502,-1.4651088518656847,21.100000381469727,14.636287973364734,21.2549991607666,-7.000089758549501,21.1299991607666,-0.0333806768793502
6928,2015-02-13,21.25,21.649999618530273,21.1200008392334,21.239999771118164,8728600.0,0.006155263049284931,-3.2400225831801084,0.3333333333333333,28.922708991078792,33.952699049125634,0.3437691299302621,1.0530923407386048,1.6960326706465665,1.0871801380492911,18.56128083644253,0.529998779296875,-0.6629597676465515,-0.849000167846679,-2.521645682246721,0.8236453465533629,-1.6853229250467017,-0.012677410646656284,0.8935409202933187,65.51726972872895,32.474684787987734,0.8363227572000216,2,0.44750022888183594,0.7524995803833008,2.0199999809265137,1.369999885559082,-0.05500030517578125,4,-0.026823515050551472,9.461610692958903,21.1200008392334,-1.4651088518656847,21.100000381469727,14.636287973364734,21.2549991607666,-0.026823515050551472
6929,2015-02-17,21.30500030517578,21.424999237060547,21.170000076293945,21.26499938964844,5629600.0,0.0025882496553308876,-1.2173884198829052,3.9999999999996447,32.452817694828,32.069948068772256,0.11597973165081754,0.9424504398359019,1.616032728815071,1.0205442217639913,19.00660000632884,0.25499916076660156,-0.7122021851244114,-0.7279998779296868,-2.4173422805904643,0.9613425247310907,-1.5726710792600755,0.11667132340070197,0.6731865002000212,70.25867597102146,35.80978526878566,0.8446712013303893,2,0.10249996185302734,0.6974992752075195,1.9649996757507324,1.3149995803833008,-0.3600006103515625,1,-0.00046938412290975506,-3.2400225831801084,21.25,9.461610692958903,21.1200008392334,-1.4651088518656847,21.100000381469727,-0.00046938412290975506
6930,2015-02-18,21.530000686645508,21.655000686645508,21.290000915527344,21.309999465942386,4381600.0,0.010560918950799802,-1.8077086726235017,5.499904634751497,39.19793601569704,32.249696367252454,-0.3600916150316138,0.6590944346735981,1.3620065742027911,0.7791107876335559,19.73035831911254,0.36499977111816406,-0.7389898479429675,-0.44449949264526367,-2.1175422951175307,1.2285433098270033,-1.2810208938813972,0.3920219085908698,0.2993674153045305,89.27039469806614,48.72255588396275,0.8365214012361337,2,-0.4575004577636719,0.47249889373779297,1.7774996757507324,1.102499008178711,-0.8000011444091797,2,-0.004876983104328936,-1.2173884198829052,21.30500030517578,-3.2400225831801084,21.25,9.461610692958903,21.1200008392334,-0.004876983104328936
6931,2015-02-19,21.479999542236328,21.674999237060547,21.45499992370605,21.51499938964844,3911400.0,-0.0023223939997454313,-4.176510187595019,-0.15908933277849008,36.59178534480198,31.818357406695508,-0.28171168691635273,0.626629216356573,1.3718087409144957,0.8210830659840163,20.866189407668546,0.21999931335449574,-0.8240853654985756,-0.42175064086914205,-2.0447247659853858,1.2012234842471017,-1.233237703427264,0.3897364216889798,0.21543172663052346,83.54432213442871,39.96943941095819,0.8114870625581219,2,-0.39750003814697266,0.5225000381469727,1.827500820159912,1.2350006103515625,-0.8950004577636719,3,-0.01140590954869558,-1.8077086726235017,21.530000686645508,-1.2173884198829052,21.30500030517578,-3.2400225831801084,21.25,-0.01140590954869558
6932,2015-02-20,21.38500022888184,21.46500015258789,21.2450008392334,21.46500015258789,5296400.0,-0.004422686935709241,4.499988079059676,2.2857220708443533,38.6331774644321,32.32222629031579,-0.14646206254052885,0.6078786823684084,1.4349924853255054,0.9035874742343175,22.780839954351343,0.2349987030029297,-0.9736639349047991,-0.42474994659423615,-1.9367004610258682,1.087200567837396,-1.1807252038100522,0.3312253106215799,0.2899990081787074,47.74777561267372,-0.2990554628886599,0.7559752572158155,2,-0.302500724792484,0.5574998855590785,1.9149999618530238,1.3774995803832972,-0.48500061035156605,4,-0.010989039412502954,-4.176510187595019,21.479999542236328,-1.8077086726235017,21.530000686645508,-1.2173884198829052,21.30500030517578,-0.010989039412502954
6933,2015-02-23,21.104999542236328,21.440000534057614,21.065000534057614,21.375,4502600.0,-0.013093321657642654,-1.1428664850135806,3.375008940705393,30.726231386025304,32.101893146668,0.1378444776657659,0.7665108671095027,1.6800739382044831,1.1717332809153262,24.761299003887547,0.375,-0.9230467957597135,-0.6027505874633796,-2.0068178487749364,0.8013166738481772,-1.3047842181191562,0.099283043192397,0.5699996948242188,6.557228397667945,-37.624098176940905,0.7020336306557775,2,-0.022500038146972656,0.8375005722045898,2.0862507820129395,1.6725006103515625,-0.3850002288818395,0,0.0002369612993935455,4.499988079059676,21.38500022888184,-4.176510187595019,21.479999542236328,-1.8077086726235017,21.530000686645508,0.0002369612993935455
6934,2015-02-24,21.049999237060547,21.170000076293945,20.90999984741211,21.100000381469727,7368600.0,-0.0026060320477956367,1.7368368217637906,0.1851891097641956,21.517021465056516,31.04396524504672,0.20149248919325657,0.6998767251963898,1.7073389717212635,1.2168335951697173,26.959520837045904,0.26000022888183594,-0.8895285248844935,-0.5577508926391594,-1.8388011791265306,0.7232993938482117,-1.198276035882845,0.08277425060452615,0.5065000534057624,18.300588411289517,-18.2403510613819,0.6405251432436856,2,0.032500267028808594,0.8925008773803711,1.8737502098083496,1.9725008010864258,-0.42999839782714844,1,0.006888383041286916,-1.1428664850135806,21.104999542236328,4.499988079059676,21.38500022888184,-4.176510187595019,21.479999542236328,0.006888383041286916
6935,2015-02-25,21.21500015258789,21.26000022888184,20.979999542236328,21.06999969482422,8608800.0,0.007838523587062385,1.382978378027359,-2.899942780850658,53.25075644305253,34.15383574613803,0.03377258002503325,0.44050388814318353,1.5095007210433842,1.045825421116831,28.014132930597334,0.28000068664551137,-0.829696183359129,-0.31849994659423686,-1.5013739205274845,0.8643740273390108,-0.9099369335608607,0.272937040372387,0.23484918594360238,39.86935274758153,-0.6613263528019573,0.5914369869666231,2,-0.13250064849853516,0.7274999618530273,1.6475000381469727,1.822500228881836,-0.6900005340576172,2,-0.012726865699821177,1.7368368217637906,21.049999237060547,-1.1428664850135806,21.104999542236328,4.499988079059676,21.38500022888184,-0.012726865699821177
6936,2015-02-26,21.104999542236328,21.2549991607666,21.07999992370605,21.239999771118164,3142400.0,-0.0051850393382224524,1.1212156241691855,-0.9310331219910026,52.27959719637546,37.06355911126086,0.16154508768801534,0.475655569710554,1.5988933858367318,1.1414539138073394,29.147546020301757,0.17499923706055043,-0.7593808357654233,-0.3655005455017104,-1.4949156223888558,0.763914531385435,-0.9302080839452849,0.19920699294186406,0.24886483955383198,35.135060828922946,-8.89261523294266,0.5647075384435728,2,0.1875,0.8375005722045898,1.7575006484985352,1.9325008392333984,-0.5399990081787145,3,-0.017768301735782144,1.382978378027359,21.21500015258789,1.7368368217637906,21.049999237060547,-1.1428664850135806,21.104999542236328,-0.017768301735782144
6937,2015-02-27,20.774999618530273,21.229999542236328,20.770000457763672,21.190000534057614,4820400.0,-0.015636101912518074,-1.1647054599635585,3.074075643905652,39.23706175226335,38.20959830694803,0.4888699598295183,0.7064082748328033,1.9090227447506365,1.4527814867421114,30.11562437541326,0.45999908447265625,-0.6973202607265314,-0.6095004081726074,-1.670304113256396,0.4513032969111812,-1.1399022607145035,-0.07909855563071133,0.49247830219268707,0.746143313035734,-44.82135220014163,0.5304018525418948,2,0.44750022888183594,1.1675004959106445,2.08750057220459,2.262500762939453,-0.6000003814697266,4,-0.009145633576240653,1.1212156241691855,21.104999542236328,1.382978378027359,21.21500015258789,1.7368368217637906,21.049999237060547,-0.009145633576240653
6938,2015-03-02,20.75,20.774999618530273,20.46500015258789,20.75,15282800.0,-0.001203351094551941,11.400167849240864,-0.0,39.560471806372846,38.99933765267523,0.48666376325384775,0.6505623209858555,1.9173201903232666,1.4570174214409555,31.263964304420078,0.3099994659423828,-0.5941674500513479,-0.5619999885559075,-1.5856796363153123,0.4616796592034973,-1.073839812435608,-0.050160164676206875,0.5049991607666016,35.849033969995695,-13.064680597618967,0.5118398238797022,3,0.31999969482421875,1.1800003051757812,2.1125001907348633,2.2875003814697266,-0.5200004577636719,0,0.007228897278567459,-1.1647054599635585,20.774999618530273,1.1212156241691855,21.104999542236328,1.382978378027359,21.21500015258789,0.007228897278567459
6939,2015-03-03,20.549999237060547,20.770000457763672,20.51499938964844,20.63999938964844,15703600.0,-0.009638590985033835,-2.1875163912930424,-100.0,31.39844211581567,38.13272721935508,0.6350916277174434,0.7358944970157708,2.0919863316654848,1.644221476234371,32.230809439549816,0.2550010681152308,-0.5001820399734136,-0.6652506828308091,-1.5823540486045715,0.25185268294295327,-1.1238023657176903,-0.20669899994392793,0.6800003051757812,10.691707712645313,-39.098426486484676,0.4585516828868821,3,0.5200004577636719,1.3200006484985352,2.3125009536743164,2.4875011444091797,-0.35999870300293324,1,0.008272510102451003,11.400167849240864,20.75,-1.1647054599635585,20.774999618530273,1.1212156241691855,21.104999542236328,0.008272510102451003
6940,2015-03-04,19.90999984741211,20.19499969482422,19.729999542236328,19.9950008392334,20691800.0,-0.031143523766864245,-1.0898808018550505,0.9444538634340321,25.00002003514966,36.84475329606038,1.1411296415750591,1.2028643418283131,2.6793491409198538,2.259509281094605,34.325125126685265,0.8199996948242188,-0.44452048522173015,-1.156250095367433,-1.8744342637075597,-0.4380659270273064,-1.5153421795374982,-0.797158011197368,1.228199768066407,11.803301652577296,-36.75495209063397,0.35909208417006333,3,0.6875,1.4075002670288086,2.952500343322754,3.127500534057617,0.09499931335449219,2,0.03566052221309146,-2.1875163912930424,20.549999237060547,11.400167849240864,20.75,-1.1647054599635585,20.774999618530273,0.03566052221309146
6941,2015-03-05,20.309999465942386,20.375,19.80500030517578,19.8799991607666,11060200.0,0.02009038782500383,1.035708203622591,-5.058768091551708,35.32607343562988,36.477297292860136,0.6232539425852828,0.7798404629181981,2.218508886425301,1.8458147739119433,34.319371636451336,0.5699996948242188,-0.4100160671833457,-0.7162504196166957,-1.5093782641741917,0.07687742494080041,-1.1128143418954437,-0.31968649733794763,0.6310521392822253,38.66666158040388,-7.067308518556587,0.3965639222787488,3,0.2750005722045863,1.0075006484985316,2.5225009918212855,2.72750091552734,-0.2999992370605469,3,0.01058592605816755,-1.0898808018550505,19.90999984741211,-2.1875163912930424,20.549999237060547,11.400167849240864,20.75,0.01058592605816755
6942,2015-03-06,20.274999618530273,20.350000381469727,20.065000534057614,20.155000686645508,7186800.0,-0.0017232815525576317,1.111106401616325,0.2790670853959275,31.707329292478235,36.58630817135491,0.5411495129766095,0.7961989053499572,2.1847206096958907,1.8840216964539636,34.130843603193604,0.2849998474121129,-0.43192530952465447,-0.7135002136230462,-1.5748159157742805,0.14781548852818815,-1.1441580646986615,-0.2828423625474308,0.4965046978759773,52.15311354107918,8.553055792601455,0.4306578510756167,3,0.2200002670288086,1.0425004959106445,2.5575008392333984,2.762500762939453,0.625,4,0.014303374647775424,1.035708203622591,20.309999465942386,-1.0898808018550505,19.90999984741211,-2.1875163912930424,20.549999237060547,0.014303374647775424
6943,2015-03-09,20.434999465942386,20.5049991607666,20.13500022888184,20.25,5542600.0,0.007891484607766897,1.2769245215472247,1.541675938582857,34.29602714079057,38.00619769088091,0.30856431813811724,0.6095639950177087,1.956051201652425,1.7384906925742705,34.10986302946634,0.3699989318847621,-0.44093254788220193,-0.5167503356933558,-1.4076713884991712,0.3741707171124595,-0.9622108620962635,-0.07128980929044815,0.19069418208007605,67.78839452738178,26.421977996405204,0.4454605264029072,3,0.060000419616695666,0.8825006484985316,2.3975009918212855,2.60250091552734,0.24500083923339488,0,-0.012723280434392192,1.111106401616325,20.274999618530273,1.035708203622591,20.309999465942386,-1.0898808018550505,19.90999984741211,-0.012723280434392192
6944,2015-03-10,20.299999237060547,20.520000457763672,20.049999237060547,20.26499938964844,7328000.0,-0.006606324071935288,-1.0215099633296965,0.18918891053991305,27.052230706437356,35.09525038681256,0.3642989053983001,0.7158989844504902,2.016979530675993,1.8885191841368396,34.28485793456633,0.470001220703125,-0.46424361899606126,-0.610250568389894,-1.542573925646078,0.32207278886629,-1.0764122470179842,-0.14408888976180378,-0.5699996948242188,72.15177648797165,35.32286657990289,0.4661616786280917,3,0.19250011444091797,1.017500877380371,2.5937509536743164,2.7375011444091797,0.21000099182129262,1,-0.003448260958376026,1.2769245215472247,20.434999465942386,1.111106401616325,20.274999618530273,1.035708203622591,20.309999465942386,-0.003448260958376026
6945,2015-03-11,20.209999084472656,20.44499969482422,20.155000686645508,20.354999542236328,7978800.0,-0.004433505220216127,-1.2745265236513779,-4.142888283379167,26.65441382714954,32.2480077902319,0.3316211413740824,0.7627002821909876,2.031463093973315,1.99413484319561,34.26680937770552,0.28999900817871094,-0.438288634400017,-0.6480007171630859,-1.6154417473879512,0.31944031306177934,-1.1317212322755168,-0.16428020205065508,-0.4641995239257817,56.64317382744768,24.660840226324623,0.4837205151124323,3,0.2700004577636719,1.1075010299682617,2.6537513732910156,2.8275012969970703,0.060001373291015625,2,-0.0009895374231069232,-1.0215099633296965,20.299999237060547,1.2769245215472247,20.434999465942386,1.111106401616325,20.274999618530273,-0.0009895374231069232
6946,2015-03-12,20.5,20.524999618530273,20.165000915527344,20.399999618530273,6999800.0,0.01434937796460134,3.7999949137240443,-0.6896556260029991,34.819907858465086,31.757212913143206,-0.05947882396061033,0.4484356166501371,1.6611496652833786,1.7231910279845835,34.166801331115835,0.3599987030029297,-0.37449691815626807,-0.32799978256225515,-1.3010389447010766,0.6450393795765663,-0.8145193636316641,0.1585197985071538,-0.7387164215087907,94.73692664142276,62.07410865040456,0.4865195810694104,3,-0.24750041961669922,0.5275001525878906,2.363750457763672,2.5375003814697266,-0.10000038146972656,3,-0.02414638240162914,-1.2745265236513779,20.209999084472656,-1.0215099633296965,20.299999237060547,1.2769245215472247,20.434999465942386,-0.02414638240162914
6947,2015-03-13,20.415000915527344,20.600000381469727,20.11000061035156,20.600000381469727,4966400.0,-0.004146296803544169,4.297310115162988,-1.8499876022811803,37.316207407241265,31.507850202128587,-0.03454900339175282,0.503736630642706,1.6646433786717694,1.824471499674523,33.42074609444856,0.4899997711181676,-0.44966626322468173,-0.37774887084960795,-1.3573059087599937,0.6018081670607778,-0.867527389804799,0.11202964810558314,-0.6231686954345719,66.36380345333421,29.143060715162505,0.48977851895519264,3,-0.16500091552734375,0.28749847412109375,1.9974994659423828,2.2024993896484375,0.2149982452392578,4,-0.019838386896052884,3.7999949137240443,20.5,-1.2745265236513779,20.209999084472656,-1.0215099633296965,20.299999237060547,-0.019838386896052884
6948,2015-03-16,20.68000030517578,20.725000381469727,20.399999618530273,20.459999084472656,4231000.0,0.012980621002416148,1.0967698271088415,-1.1891992205623085,43.68602571079654,32.87313726823757,-0.3470143282868108,0.2043203929666575,1.3285640483652408,1.5749848286093773,33.55919691975524,0.3250007629394531,-0.5155400494869546,-0.08424949645996094,-1.0406865975934174,0.8721876046734955,-0.562468047026691,0.3939690541067691,-0.8396779954003932,93.33333333333333,51.50022869131121,0.47821855056672824,3,-0.4525003433227539,0.02249908447265625,1.6050000190734863,1.8400001525878906,0.1100006103515625,0,0.010638264511990014,4.297310115162988,20.415000915527344,3.7999949137240443,20.5,-1.2745265236513779,20.209999084472656,0.010638264511990014
6949,2015-03-17,21.295000076293945,21.75,20.53499984741211,20.53499984741211,15953000.0,0.029738866636488392,-2.197367859679415,3.4545273269524204,51.18343111789279,35.78240516632014,-0.9445519722375586,-0.43370317071246944,0.6507442044917298,0.9697310153981853,32.874129565783775,1.2150001525878906,-0.5162287470295119,0.5312502861022956,-0.4240062412252321,1.4865068134298234,0.05362202243853176,1.0088785497660595,-1.3839035207830115,72.25609188771767,28.92810482282701,0.4776282636637636,3,-0.5174999237060547,-0.5550003051757812,0.8900003433227539,1.2250003814697266,-0.26000022888183594,1,-0.028880007932134077,1.0967698271088415,20.68000030517578,4.297310115162988,20.415000915527344,3.7999949137240443,20.5,-0.028880007932134077
6950,2015-03-18,21.424999237060547,21.46999931335449,21.05500030517578,21.25,9130600.0,0.0061046799859520995,2.132075200092186,0.23026208468123446,54.70588103297582,37.935717121580794,-0.9354177614871872,-0.6028821976725602,0.4711967389419698,0.8590347914779812,32.63853380232712,0.4149990081787074,-0.5128836993174168,0.6664995193481431,-0.27203298982787416,1.6050320285241604,0.1972332647601327,1.1357657739361535,-1.3300123371007047,80.18287293331726,34.33890903396025,0.46926625458800897,3,-0.5249996185302734,-0.6849994659423828,0.756251335144043,1.095001220703125,-0.6099987030029332,2,-0.0427070730810557,-2.197367859679415,21.295000076293945,1.0967698271088415,20.68000030517578,4.297310115162988,20.415000915527344,-0.0427070730810557
6951,2015-03-19,21.23500061035156,21.405000686645508,21.1299991607666,21.38500022888184,5054000.0,-0.008868080908975395,1.894744767354314,-0.8571444141689779,57.05523769627127,40.752151388668906,-0.6709686114222961,-0.4555348901408074,0.62131283765763,1.0616793062296601,32.43255901874562,0.2950000762939453,-0.47760982799913165,0.48875083923339346,-0.41591489330894404,1.393416571775731,0.036417972962226486,0.9410837055045604,-0.9745124003877024,68.59758650527064,16.34477286738533,0.4523328662711681,3,-0.3350009918212855,-0.4950008392333949,0.811249732971195,1.284999847412113,-0.030000686645507812,3,-0.04544384859200201,2.132075200092186,21.424999237060547,-2.197367859679415,21.295000076293945,1.0967698271088415,20.68000030517578,-0.04544384859200201
6952,2015-03-20,21.149999618530273,21.479999542236328,21.075000762939453,21.405000686645508,10810400.0,-0.004002872115758227,1.0,1.7000114441208203,56.02409465511147,43.16638111248235,-0.5015382321026678,-0.41006657824337367,0.6694569670703316,1.155367708927347,31.933297889245438,0.404998779296875,-0.35993573685626146,0.4154998779296868,-0.4598642200223928,1.2908639758817664,-0.022182171046353005,0.8531819269057266,-0.7405602295628029,55.55553985721734,1.1770409797289432,0.4376820489760399,3,-0.25,-0.4099998474121094,0.8675007820129395,1.3700008392333984,0.21500015258789062,4,-0.03546099354738985,1.894744767354314,21.23500061035156,2.132075200092186,21.424999237060547,-2.197367859679415,21.295000076293945,-0.03546099354738985
6953,2015-03-23,21.11000061035156,21.274999618530273,20.950000762939453,21.155000686645508,9461400.0,-0.0018912060945698306,1.280710208069816,0.17647014824900042,58.86079234741785,46.70066573925796,-0.3975250425147223,-0.38965131789522545,0.6547719025202632,1.204947574751671,31.227521667448304,0.3249988555908203,-0.2884509986730208,0.3752508163452113,-0.5005616477863484,1.251063280476771,-0.06265541572057032,0.8131570484109929,-0.5665051602808369,47.325159730616186,-12.059781371313129,0.43790623206577994,3,-0.1800003051757777,-0.3700008392333949,0.7399992942810094,1.2424993515014684,0.4249992370605504,0,-0.022738106854889528,1.0,21.149999618530273,1.894744767354314,21.23500061035156,2.132075200092186,21.424999237060547,-0.022738106854889528
6954,2015-03-24,21.19499969482422,21.424999237060547,21.075000762939453,21.075000762939453,5745400.0,0.004026484226200333,-4.833359824522364,-2.666638409697581,74.66414500852248,52.035080314966066,-0.3824342647974177,-0.48826389186324803,0.5234920044022715,1.1231751790464592,30.266956937223327,0.34999847412109375,-0.19516981538371425,0.4529998779296882,-0.4361004357260789,1.3421001915854553,0.008449721101804641,0.8975500347575718,-0.5308537897605703,46.22632003224506,-18.385180732390445,0.44455015682788374,3,-0.2649993896484375,-0.4549999237060547,0.6550002098083496,1.1575002670288086,0.11499977111816762,1,-0.019108222935986907,1.280710208069816,21.11000061035156,1.0,21.149999618530273,1.894744767354314,21.23500061035156,-0.019108222935986907
6955,2015-03-25,20.94499969482422,21.350000381469727,20.94499969482422,21.290000915527344,6187600.0,-0.011795234895004447,-1.3478217602830607,-2.875035763105191,62.93281538312114,55.15873670659451,-0.019232633906018037,-0.2735540474172353,0.728671245290073,1.3781743299180391,29.482745265703116,0.4050006866455078,-0.11970963396929335,0.21649990081787251,-0.6502795730230844,1.0832793746588294,-0.21688983610260593,0.649889637738351,-0.17226838026693514,0.0,-65.08874424173506,0.4333897369204781,3,-0.0149993896484375,-0.2049999237060547,0.7600002288818359,1.4075002670288086,0.47500038146972656,2,0.0042969755979576085,-4.833359824522364,21.19499969482422,1.280710208069816,21.11000061035156,1.0,21.149999618530273,0.0042969755979576085
6956,2015-03-26,20.729999542236328,20.959999084472656,20.674999237060547,20.84000015258789,4455400.0,-0.010264987143495663,-1.5908933277847135,0.3188412206988058,58.633786392587126,57.52735659385517,0.25906768809978686,-0.09284883224742657,0.8918820202519271,1.5953774493826067,28.851121528076924,0.2849998474121094,-0.010379809573876742,0.020249748229979048,-0.8282691540957785,0.8687686505557366,-0.40400970293289973,0.4445091993928578,1.0200004577636719,6.8323334565408995,-57.418576197054286,0.4242594511628792,3,0.3450002670288086,0.010000228881835938,0.8075003623962402,1.6225004196166992,0.845001220703125,3,0.004100385610144475,-1.3478217602830607,20.94499969482422,-4.833359824522364,21.19499969482422,1.280710208069816,21.11000061035156,0.004100385610144475
6957,2015-03-27,20.584999084472656,20.7549991607666,20.51000022888184,20.649999618530273,3559600.0,-0.0069947159172985,-1.279078432590243,0.5909106672215286,52.862591390859045,58.54697500275099,0.4813359356892981,0.03919707632153546,0.9976534224447562,1.735133687051455,27.888982150004427,0.24499893188476207,0.11295751842648372,-0.11525068283081197,-0.9649473154934007,0.7344459498317768,-0.5400989991621046,0.30959763350048064,1.143500900268556,8.196605124206737,-53.30977542835021,0.42484831633129355,3,0.5450010299682617,0.1550006866455078,0.9575004577636719,1.767500877380371,0.2350006103515625,4,0.030119060811669485,-1.5908933277847135,20.729999542236328,-1.3478217602830607,20.94499969482422,-4.833359824522364,21.19499969482422,0.030119060811669485
6958,2015-03-30,20.899999618530273,20.9950008392334,20.65999984741211,20.69499969482422,3156200.0,0.015302431288191087,-1.436374229256688,-3.1538190674608995,60.71430274420044,59.605960739007394,0.2244247901766272,-0.27825600609778434,0.6614271491787562,1.4169069332195434,26.3101729105161,0.4100017547607422,0.2061168632157333,0.1922498703002944,-0.6619318765422264,1.0464316171428152,-0.234841003120966,0.6193407437215548,0.779760375976565,42.622930316036324,-16.81244885328266,0.4270908734212612,3,0.0950002670288086,-0.15999984741210938,0.6125001907348633,1.452500343322754,-0.0550003051757848,0,0.02224881153469571,-1.279078432590243,20.584999084472656,-1.5908933277847135,20.729999542236328,-1.3478217602830607,20.94499969482422,0.02224881153469571
6959,2015-03-31,20.71999931335449,20.915000915527344,20.674999237060547,20.834999084472656,3410400.0,-0.0086124549502955,-1.341480661338494,-0.5609747020348335,58.82354105851993,60.06347851962341,0.35121803945326846,-0.08945301056842325,0.7973626038745003,1.5909249986456508,24.64604285791041,0.24000167846679688,0.29611036919062883,0.00374956130981019,-0.8471998151063502,0.8546989377259706,-0.42172512689827,0.4292242495178904,0.9129702905273511,24.99988646736317,-33.35160308717351,0.425474688208081,3,0.2750005722045934,0.020000457763675428,0.7925004959106481,1.6325006484985387,0.29000091552735086,1,0.03933400391245834,-1.436374229256688,20.899999618530273,-1.279078432590243,20.584999084472656,-1.5908933277847135,20.729999542236328,0.03933400391245834
6960,2015-04-01,20.6200008392334,20.774999618530273,20.46999931335449,20.645000457763672,4101600.0,-0.004826181343386415,1.1403684890343642,0.21738841988289842,52.22224184518658,59.526478980614,0.36321492278675294,0.07005606157576594,0.8488078460709296,1.6825426482388046,22.223600832229614,0.3050003051757848,0.349413014772086,-0.13174896240234446,-0.8958880197235146,0.6323900949188257,-0.5138184910629278,0.25032056625823884,0.968049989648442,28.571636173397952,-24.137290339594355,0.3820695286605847,4,0.3549985885620117,0.11999893188476562,0.8924989700317383,1.732499122619629,0.7399997711181605,2,0.03346258965208859,-1.341480661338494,20.71999931335449,-1.436374229256688,20.899999618530273,-1.279078432590243,20.584999084472656,0.03346258965208859
6961,2015-04-02,20.524999618530273,20.709999084472656,20.489999771118164,20.649999618530273,4071000.0,-0.004607236510018375,-1.2564067451778238,5.0000762951094835,52.02949847939814,59.0826349610903,0.3876797932359679,0.19182541323068847,0.8855749802559956,1.7647732434689445,20.134958865410123,0.2199993133544922,0.32640831014778726,-0.23750019073486328,-0.9812497811722629,0.5062493997025364,-0.6093749859535613,0.13437460448383476,0.9959681194199277,10.476218156453601,-38.83221955970116,0.3718747952186995,4,0.4224996566772461,0.21500015258789062,0.9875001907348633,1.827500343322754,0.7100009918212855,3,0.04360538243107448,1.1403684890343642,20.6200008392334,-1.341480661338494,20.71999931335449,-1.436374229256688,20.899999618530273,0.04360538243107448
6962,2015-04-06,20.565000534057614,20.684999465942386,20.415000915527344,20.46500015258789,5209600.0,0.001948887516237896,-1.7000009536798089,-0.8000030517577841,47.68612009778518,57.84100471113112,0.2860514474207392,0.18410369830570517,0.7772551049972058,1.7151384227135473,17.98920564661201,0.2699985504150426,0.2747365247114324,-0.21199932098388885,-0.9264620789173108,0.5024634369495331,-0.569230699950598,0.14523205798282035,0.892909098416844,25.862006596795702,-17.13907360651151,0.3572313789667105,4,0.3549995422363317,0.17499923706055043,1.0524992942810094,1.7874994277954137,0.9399986267089879,0,0.04911257975457772,-1.2564067451778238,20.524999618530273,1.1403684890343642,20.6200008392334,-1.341480661338494,20.71999931335449,0.04911257975457772
6963,2015-04-07,20.174999237060547,20.545000076293945,20.030000686645508,20.350000381469727,6899000.0,-0.018964322240166642,-1.215059497196392,-1.7500047683534543,25.221222880416846,52.34734669689716,0.5916984015786326,0.5835464325129855,1.0955760353936554,2.093858693568464,16.403494719277088,0.5349998474121058,0.2128817578610125,-0.5890006065368638,-1.3382783466524266,0.160277133578699,-0.963639476594647,-0.21436173647908063,1.1994776980581427,16.384012758758175,-21.969848026432743,0.37463887005778174,4,0.5150012969970703,0.5650005340576172,1.4075007438659668,2.1775007247924805,1.2400016784667969,1,0.03197028412168845,-1.7000009536798089,20.565000534057614,-1.2564067451778238,20.524999618530273,1.1403684890343642,20.6200008392334,0.03197028412168845
6964,2015-04-08,20.229999542236328,20.34000015258789,20.1200008392334,20.174999237060547,4347600.0,0.002726161450095521,-1.6667051996393314,-0.3142854028838923,22.654486412877446,47.87197681131453,0.4307114215952268,0.5512983945522727,0.9711192199458054,2.0278624814799713,14.631977413943048,0.2199993133544922,0.15616791438747413,-0.5305003166198716,-1.2894949615394218,0.22849432829967853,-0.9099976390796449,-0.15100299416009832,1.010029768035043,26.84552246066248,-5.960421436688925,0.37949732245977497,4,0.282501220703125,0.5100002288818359,1.2700004577636719,2.1100006103515625,1.4050006866455114,2,0.03040038482621621,-1.215059497196392,20.174999237060547,-1.7000009536798089,20.565000534057614,-1.2564067451778238,20.524999618530273,0.03040038482621621
6965,2015-04-09,20.190000534057614,20.30500030517578,20.01000022888184,20.26000022888184,4810600.0,-0.001977212510321791,2.687504470352577,-1.2727146622279,24.32434458964859,44.05981661098802,0.3937591411454022,0.6215916701366986,0.951048106295989,2.054764961740947,12.837191687104257,0.29500007629394176,0.08524695001631244,-0.5694993972778342,-1.3315940891738585,0.19259529461819014,-0.9505467432258463,-0.188452051329822,0.9290259138511701,25.714371350485898,-2.458247232955877,0.38104734594801204,4,0.31250000000000355,0.5499992370605504,1.2799992561340368,2.149999618530277,1.1999988555908274,3,0.0406141492389267,-1.6667051996393314,20.229999542236328,-1.215059497196392,20.174999237060547,-1.7000009536798089,20.565000534057614,0.0406141492389267
6966,2015-04-10,20.0049991607666,20.25,19.94499969482422,20.19499969482422,8222800.0,-0.009163019732413624,1.0333276113092627,2.714305177111441,23.18502781956768,40.7623095475112,0.5197626746437685,0.8090898560100612,1.0833908453958543,2.2280158159747856,11.220229193852777,0.30500030517578125,-0.050063288501853265,-0.7297507286071792,-1.5567203931828928,0.09721893596853448,-1.143235560895036,-0.31626589631932234,0.9809441408589485,8.108038445974294,-15.915061810811157,0.41348483228785693,4,0.46500110626220703,0.7725009918212891,0.9525008201599121,1.9675006866455078,1.3299999237060547,4,0.06773314203593461,2.687504470352577,20.190000534057614,-1.6667051996393314,20.229999542236328,-1.215059497196392,20.174999237060547,0.06773314203593461
6967,2015-04-13,20.01000022888184,20.149999618530273,19.895000457763672,20.06999969482422,9023200.0,0.0002499909185222915,1.3181814241002923,0.3157857752346347,23.80956705997346,36.66178336037487,0.4745215288205422,0.8139216269873906,1.0205125847970216,2.2074217569388033,9.769373136604553,0.25499916076660156,-0.13536898644191098,-0.704499626159663,-1.5826850532173538,0.17368580089802776,-1.1435923396885102,-0.26540691263081584,0.8302109677915226,17.69228286290318,-3.2435044572806753,0.4390927135288458,4,0.3950004577636683,0.8124999999999964,0.9412498474121058,1.9624996185302699,1.25,0,0.061219408668551134,1.0333276113092627,20.0049991607666,2.687504470352577,20.190000534057614,-1.6667051996393314,20.229999542236328,0.061219408668551134
6968,2015-04-14,20.899999618530273,21.0,20.15999984741211,20.864999771118164,19135400.0,0.044477730108360314,6.148918901370041,-0.5833359824522709,44.922553886618964,35.11722923016365,-0.4643044321152452,-0.06192586401005684,0.09129476018358673,1.3100397877505578,7.8450163743511565,0.9899997711181605,-0.17682469087158026,0.17449979782104563,-0.7073697197772546,1.0563693154193459,-0.2664349609781027,0.615434556620194,-1.0049991607666016,90.95018797316938,70.18910949263595,0.44093475879914934,4,-0.4524993896484375,-0.0774993896484375,0.0062503814697265625,1.072500228881836,0.38500022888183594,1,0.028947347046835548,1.3181814241002923,20.01000022888184,1.0333276113092627,20.0049991607666,2.687504470352577,20.190000534057614,0.028947347046835548
6969,2015-04-15,20.68000030517578,21.0,20.559999465942386,20.899999618530273,9001600.0,-0.010526283127748837,1.09524025776448,-6.285722070844686,45.39132107766712,34.3582380337726,-0.2800230782014097,0.11556174998840874,0.25952282556538364,1.5217014899669579,8.197631192474795,0.44000053405761363,-0.19543457306597034,-0.014749526977539062,-0.8549091857024926,0.8254101317474145,-0.4348293563400141,0.40533030238493595,-0.7849998474121094,71.04073960278801,45.6850063869545,0.4200798293624764,4,-0.2325000762939453,0.1424999237060547,0.22624969482421875,1.2924995422363281,0.6649990081787074,2,0.035541615063110266,6.148918901370041,20.899999618530273,1.3181814241002923,20.01000022888184,1.0333276113092627,20.0049991607666,0.035541615063110266
6970,2015-04-16,20.51000022888184,20.799999237060547,20.395000457763672,20.729999542236328,6831200.0,-0.008220506469305722,1.2500013245524337,0.9999999999999839,46.113091471062646,33.700859477290884,-0.14222387322976715,0.2250353308211217,0.36165250847245645,1.6796561737399074,8.660131287507781,0.404998779296875,-0.2730264774043327,-0.13899965286254456,-0.9083987705614227,0.6303994648363336,-0.5236992117119854,0.24569990598689628,-0.5928997802734415,55.65611094041852,26.80240532873696,0.38469955884943924,4,-0.06250000000000355,0.31249999999999645,0.3949995040893519,1.4624996185302699,0.6900005340576136,3,0.054851291440543015,1.09524025776448,20.68000030517578,6.148918901370041,20.899999618530273,1.3181814241002923,20.01000022888184,0.054851291440543015
6971,2015-04-17,20.270000457763672,20.5049991607666,20.200000762939453,20.405000686645508,6430800.0,-0.011701597681125553,-1.2181732429826813,0.6136393192478187,44.615413708377446,33.3596698784678,0.0645929797805529,0.4100567220124347,0.5869771876121277,1.903138764186025,9.29453624684232,0.30999946594238637,-0.342952030585721,-0.33074941635131694,-1.065677082784859,0.4041782500822251,-0.698213249568088,0.03671441686545407,-0.3312420181274405,33.936665642509205,2.367943596174346,0.36746383321677156,4,0.17749977111816406,0.5524997711181641,0.6287493705749512,1.7024993896484375,0.9149990081787145,4,0.0552540161120616,1.2500013245524337,20.51000022888184,1.09524025776448,20.68000030517578,6.148918901370041,20.899999618530273,0.0552540161120616
6972,2015-04-20,20.399999618530273,20.479999542236328,20.21999931335449,20.3799991607666,5244600.0,0.006413377298016387,1.8888865341415222,-0.14815128781135647,40.87591799798125,35.09908044708607,-0.1019992603624118,0.23293099548695295,0.4460899990950331,1.755933305165307,9.990219361309316,0.2600002288818395,-0.3823398919983525,-0.1632502555847175,-0.8554723205171761,0.5289718093477411,-0.5093612880509468,0.1828607768815118,-0.4400163476867682,28.571396133532545,-1.5329880974654628,0.3461110324662292,4,0.0475006103515625,0.4225006103515625,0.24000024795532227,1.572500228881836,0.9099998474121129,0,0.045833308011098195,-1.2181732429826813,20.270000457763672,1.2500013245524337,20.51000022888184,1.09524025776448,20.68000030517578,0.045833308011098195
6973,2015-04-21,20.6299991607666,20.729999542236328,20.434999465942386,20.5049991607666,6157400.0,0.01127448757535321,-1.2264207980653292,6.249856952126645,48.38709456891206,37.95825913108991,-0.2913032927068322,-0.03675743130449405,0.20313726706065438,1.509730543912589,10.36891036001229,0.3299999237060547,-0.410876055780804,0.0907493591308608,-0.5532616115529123,0.7347603298146339,-0.23125612621102576,0.41275484447274735,-0.6492155553399677,53.74985098824595,22.04968484533085,0.32200548534188594,4,-0.18249893188476562,0.19250106811523438,-0.1537494659423828,1.3425006866455078,0.6450004577636719,1,0.030538104398634802,1.8888865341415222,20.399999618530273,-1.2181732429826813,20.270000457763672,1.2500013245524337,20.51000022888184,0.030538104398634802
6974,2015-04-22,20.790000915527344,20.915000915527344,20.6200008392334,20.68000030517578,5464000.0,0.007755780963143666,-1.5652231602341897,0.8800048828125,52.98245308765828,41.142493408646544,-0.40623503163811137,-0.2410132567924812,0.033064036516528006,1.3334930985450768,10.916708654356974,0.2950000762939453,-0.42600292398952533,0.2710010528564446,-0.3084233652389372,0.8504254709518264,-0.01871115619124808,0.5607132619041373,-0.788832982209243,82.51748624841943,48.33871855916138,0.28971220904769135,4,-0.3425006866455078,0.03249931335449219,-0.32500123977661133,1.1824989318847656,-0.03500175476074219,2,0.023809471384634184,-1.2264207980653292,20.6299991607666,1.8888865341415222,20.399999618530273,-1.2181732429826813,20.270000457763672,0.023809471384634184
6975,2015-04-23,21.03499984741211,21.1299991607666,20.670000076293945,20.70499992370605,6127400.0,0.011784459889166543,-1.2999976158119353,2.999982660563217,58.49999841054383,45.06637902986611,-0.5797304536408134,-0.5048055316771496,-0.2233968543082696,1.0742368278633982,11.626898823338234,0.45999908447265625,-0.34120816030252143,0.5114999771118178,-0.08305518490598018,1.1060551391296158,0.21422239610291882,0.8087775581207168,-1.0138552727603702,89.78500247135382,50.43483856621698,0.2972775810088997,4,-0.5225000381469727,-0.3474998474121094,-0.27624988555908203,0.9224996566772461,-0.19499969482421875,3,0.014737317242268455,-1.5652231602341897,20.790000915527344,-1.2264207980653292,20.6299991607666,1.8888865341415222,20.399999618530273,0.014737317242268455
6976,2015-04-24,20.815000534057614,20.934999465942386,20.59000015258789,20.934999465942386,5216000.0,-0.010458726643706728,4.750039736783265,-0.3636332109932841,53.93081723283327,48.41318460462831,-0.2601017994590755,-0.29314114582787454,-0.012655393482361887,1.2788741241105477,11.744834606291633,0.44499969482421875,-0.25517851880512765,0.28725061416625763,-0.314689146287229,0.8891903746197443,-0.013719266060483903,0.5882204943929992,-0.7495017759612814,65.38476049146698,23.323452829003557,0.3009698802267428,4,-0.17000102996825817,-0.12750053405761363,0.004999160766605115,1.134999275207523,0.24499893188477273,4,0.01849628724495589,-1.2999976158119353,21.03499984741211,-1.5652231602341897,20.790000915527344,-1.2264207980653292,20.6299991607666,0.01849628724495589
6977,2015-04-27,21.20499992370605,21.43000030517578,20.78499984741211,20.88500022888184,8479800.0,0.018736458306129578,-1.4807688075413563,-2.666687859617674,66.19498750925928,50.77678834047724,-0.5171477872144727,-0.6685889504002525,-0.40821645872122403,0.8818517952590916,11.89493157013022,0.6450004577636719,-0.159398850473071,0.6462499618530231,-0.02766156694294608,1.3201614906489922,0.3092941974550385,0.9832057262510077,-1.0969211495029079,77.38691540772135,30.752509954107282,0.33695576439798436,4,-0.38999938964843395,-0.5174999237060511,-0.3850002288818324,0.4749994277954137,0.05999946594238992,0,-0.0009431953706967589,4.750039736783265,20.815000534057614,-1.2999976158119353,21.03499984741211,-1.5652231602341897,20.790000915527344,-0.0009431953706967589
6978,2015-04-28,21.364999771118164,21.45499992370605,21.0,21.145000457763672,7279200.0,0.007545383069454292,1.2750017881410711,0.6874985098824747,67.275508989511,53.208364775126554,-0.6752617481657985,-0.8347647942698977,-0.5762243419080946,0.7122551622736353,12.63663099824886,0.45499992370605113,-0.0304410339430099,0.7829998016357429,0.031857411921460965,1.5341421913500248,0.40742860677860193,1.1585709964928839,-1.1776057050566635,89.59535532922206,38.78651972368664,0.3755711948571404,4,-0.5374994277954102,-0.6899995803833008,-0.5450000762939453,0.25749969482421875,-0.2950000762939453,1,-0.0025743180793350584,-1.4807688075413563,21.20499992370605,4.750039736783265,20.815000534057614,-1.2999976158119353,21.03499984741211,-0.0025743180793350584
6979,2015-04-29,21.53499984741211,21.700000762939453,21.155000686645508,21.28499984741211,7846600.0,0.00795694257501256,-1.1372622351207617,1.1363671830973705,69.69252860884154,55.828302234879764,-0.7948083422188326,-0.9914063712027179,-0.7541952420862934,0.5222925754630232,13.570970713169237,0.5450000762939453,0.11115848010799567,0.9122498512268074,0.04945459215421266,1.775045110299402,0.48085222169050823,1.3436474807631065,-1.2461973127390458,85.13506082892295,29.86508958172712,0.4313976295362975,4,-0.5849990844726562,-0.7374992370605469,-0.6999998092651367,0.08749961853027344,-0.5900001525878906,2,-0.012073379648204652,1.2750017881410711,21.364999771118164,-1.4807688075413563,21.20499992370605,4.750039736783265,20.815000534057614,-0.012073379648204652
6980,2015-04-30,21.309999465942386,21.6299991607666,21.21999931335449,21.520000457763672,8514000.0,-0.01044812551957186,-1.1025563277302914,-0.840003967285142,68.88568819717639,58.52499940030187,-0.49661893226254605,-0.7505433093350966,-0.5471980942582029,0.7227856500401622,14.129819335924992,0.4099998474121129,0.13777464090737723,0.6527495384216344,-0.26313068256748906,1.5686297594107579,0.19480942792707268,1.1106896489161961,-0.8800771084426842,64.8647673379617,3.4792132081344107,0.45794011049456196,4,-0.3499994277954137,-0.5124988555908239,-0.4749994277954137,0.31249999999999645,-0.5499992370605469,3,-0.026044125719608124,-1.1372622351207617,21.53499984741211,1.2750017881410711,21.364999771118164,-1.4807688075413563,21.20499992370605,-0.026044125719608124
6981,2015-05-01,21.420000076293945,21.4950008392334,21.225000381469727,21.354999542236328,4924800.0,0.00516192459447784,1.5116081012748064,-0.3095248907821053,69.80338222435576,61.73916209212126,-0.47643980753063175,-0.8327503500002109,-0.6726829762779474,0.5837187703824327,14.718868832675186,0.2700004577636719,0.18445980100935344,0.718000125885009,-0.25627100307580974,1.6922712548458279,0.23086456140459788,1.2051356903654202,-0.8630698782502684,69.39886267937398,2.3836928215253437,0.48713556448040957,5,-0.35249996185302734,-0.6224994659423828,-0.5850000381469727,0.2024993896484375,-0.5799999237060547,4,-0.027077494007479275,-1.1025563277302914,21.309999465942386,-1.1372622351207617,21.53499984741211,1.2750017881410711,21.364999771118164,-0.027077494007479275
6982,2015-05-04,21.575000762939453,21.6200008392334,21.3799991607666,21.415000915527344,4277800.0,0.007236259854968452,-1.0869406574451852,2.46151588955075,61.94692774960453,63.24581022330931,-0.4997976624154319,-0.9572851955574393,-0.8386234848408449,0.4053675320736261,15.261637726713905,0.24000167846679688,0.25027836984489227,0.8225008010864272,-0.22390423883108213,1.8689058410039365,0.29929828112767254,1.3457033210451819,-0.9037635084062003,82.14287660557709,17.405347795189925,0.5232025199587542,5,-0.43000030517578125,-0.7775001525878906,-0.6675009727478027,0.04749870300292969,-0.4900016784667969,0,-0.02387027943385811,1.5116081012748064,21.420000076293945,-1.1025563277302914,21.309999465942386,-1.1372622351207617,21.53499984741211,-0.02387027943385811
6983,2015-05-05,20.81999969482422,21.40999984741211,20.774999618530273,21.38500022888184,8327400.0,-0.03499425452684757,1.0650421632753064,-3.5312567055289543,52.083323872280324,63.14590697715621,0.31848097581488943,-0.15967112208992873,-0.09453433240386033,1.1327898673612538,14.48345776035106,0.8000011444091797,0.3289188971371608,0.03524971008300781,-0.9753597473312823,1.045859167497298,-0.47005501862413723,0.5405544387901529,-0.045886089450345224,4.864867094049698,-56.63500625668615,0.5053047287071449,5,0.3250007629394531,-0.02249908447265625,0.11500024795532227,0.8024997711181641,0.35000038146972656,1,0.02137366481013192,-1.0869406574451852,21.575000762939453,1.5116081012748064,21.420000076293945,-1.1025563277302914,21.309999465942386,0.02137366481013192
6984,2015-05-06,20.84499931335449,20.924999237060547,20.625,20.825000762939453,3884600.0,0.0012007501871618143,2.3333545262845576,-0.03539563099421068,55.20993885805874,62.780344804657865,0.3376062142352687,-0.14359639193429174,-0.12860725342531865,1.084308187488766,13.53835654869794,0.2999992370605469,0.41737491659667825,0.029499340057370205,-0.9468844499326394,1.0058831300473798,-0.4586925549376346,0.517691235052375,0.8550014495849645,21.89049722058233,-38.68181485256592,0.48819189499500537,5,0.30000114440918324,-0.047498703002926135,0.022500514984134412,0.7175006866455114,0.17000007629395242,2,0.010793974040842702,1.0650421632753064,20.81999969482422,-1.0869406574451852,21.575000762939453,1.5116081012748064,21.420000076293945,0.010793974040842702
6985,2015-05-07,21.01000022888184,21.100000381469727,20.774999618530273,20.774999618530273,3455400.0,0.007915611463783723,-1.7659567560548017,11.750882212687053,61.783430978609196,63.652857443077416,0.18851001503140807,-0.2572020427781929,-0.3062705047276211,0.8933528768974206,12.466899149500014,0.3250007629394531,0.47358772346283473,0.1535002708435087,-0.7802252637639597,1.0872258054509771,-0.3133624964602255,0.6203630381472429,0.668500518798826,38.69345770386125,-24.205112180325408,0.46686276730373377,5,0.15250015258788707,-0.212499618530277,-0.14250040054321644,0.5524997711181605,-0.06999969482422586,3,-0.0030937902593768385,2.3333545262845576,20.84499931335449,1.0650421632753064,20.81999969482422,-1.0869406574451852,21.575000762939453,-0.0030937902593768385
6986,2015-05-08,21.36000061035156,21.56999969482422,21.084999084472656,21.2450008392334,4084200.0,0.016658751911319936,-1.2298710466661114,0.4893594571780828,64.28571834044894,63.440716424320705,-0.08498968509051963,-0.5275309987341608,-0.6615810658966623,0.5261953648729509,11.529661123825223,0.5599994659423793,0.5151412660720212,0.43575057983398224,-0.43214631910010226,1.3036474787680667,0.0018021303669399913,0.8696990293010245,0.29743012237549493,73.86934577038573,6.354797846206196,0.43394844946704236,5,-0.19750022888183238,-0.5624999999999964,-0.5025010108947718,0.20249938964844105,-0.2849998474121058,4,-0.028089904696863455,-1.7659567560548017,21.01000022888184,2.3333545262845576,20.84499931335449,1.0650421632753064,20.81999969482422,-0.028089904696863455
6987,2015-05-11,21.23500061035156,21.354999542236328,21.145000457763672,21.299999237060547,3178800.0,-0.00585205975787384,1.4,-0.5652065745609427,59.293408549015844,62.553816375376805,0.04996812751610591,-0.322590909288909,-0.5328147294161205,0.6356121018539227,10.445973662986944,0.21500015258788707,0.5172820600938266,0.2495005607604952,-0.5132639135382746,1.012265035059265,-0.1318816763888897,0.6308827979098801,0.4017815077209548,64.55034998344908,-4.510966807705714,0.38138223714938485,5,-0.07250022888183238,-0.43749999999999645,-0.39125108718871715,0.32749938964844105,0.11499977111816762,0,-0.01860138669226663,-1.2298710466661114,21.36000061035156,-1.7659567560548017,21.01000022888184,2.3333545262845576,20.84499931335449,-0.01860138669226663
6988,2015-05-12,21.5049991607666,21.59000015258789,21.040000915527344,21.174999237060547,4240000.0,0.012714788917096875,1.1999885559518586,-5.077029168378148,60.62404597135633,61.546207193434,-0.2213616191860588,-0.5743897141326144,-0.7950259471762351,0.3533581837017543,11.629265223203586,0.5499992370605469,0.5618348362978836,0.4892491340637193,-0.3065111559395106,1.2850094240669492,0.09136898906210433,0.8871292790653342,0.11154731494446324,91.19160845795335,22.84791447180457,0.3978801450016156,5,-0.3774995803833008,-0.7074985504150391,-0.6749992370605469,0.05750083923339844,0.20000076293944957,1,-0.01953034609088422,1.4,21.23500061035156,-1.2298710466661114,21.36000061035156,-1.7659567560548017,21.01000022888184,-0.01953034609088422
6989,2015-05-13,21.415000915527344,21.584999084472656,21.375,21.5049991607666,5071800.0,-0.0041849918042986545,-1.4705763556193832,-0.2727220183221108,55.91902144074383,60.10546644271927,-0.16782375765438928,-0.4495525352263883,-0.6916779900095378,0.4274993624433385,12.87650332968273,0.20999908447265625,0.5292161024239377,0.36250085830688406,-0.4358560975790482,1.1608578141928163,-0.036677619636080294,0.7616793362498484,0.1817146306695001,78.52771504464128,12.363473562864968,0.39917847794296596,5,-0.29250049591064453,-0.6175003051757812,-0.7000007629394531,0.14749908447265625,0.07499885559082031,2,-0.011440617733327163,1.1999885559518586,21.5049991607666,1.4,21.23500061035156,-1.2298710466661114,21.36000061035156,-0.011440617733327163
6990,2015-05-14,21.63500022888184,21.63999938964844,21.44499969482422,21.520000457763672,2921800.0,0.010273140506614764,2.1200427252611904,-1.27780014835227,62.77258455914695,59.32426670214051,-0.37646260537443865,-0.6123434259090779,-0.8748636882264762,0.18318098847046826,13.965533788902718,0.2249984741210973,0.48242509869759687,0.5262501716613812,-0.26969280752382474,1.3221931508465872,0.12827868206877824,0.9242216612539842,-1.0100002288818395,99.16680441997381,31.54473503035439,0.39797148959260265,5,-0.5025005340576207,-0.837499618530277,-1.008749961853031,-0.07250022888183949,0.04500007629394176,3,-0.02865730680260048,-1.4705763556193832,21.415000915527344,1.1999885559518586,21.5049991607666,1.4,21.23500061035156,-0.02865730680260048
6991,2015-05-15,21.38999938964844,21.709999084472656,21.350000381469727,21.670000076293945,3742200.0,-0.011324281795307423,1.0,-2.4347934254389996,53.017935297020614,58.3321564296312,-0.15216686813149494,-0.29421756346641104,-0.6080323041588471,0.396363201621849,14.593062479669893,0.3599987030029297,0.40086188393599187,0.2252493858337452,-0.47394191244911,0.9244406841166004,-0.12434626330768239,0.5748450349751728,-0.744699401855474,52.2387209911413,-13.563715110852677,0.34959564914142754,5,-0.22249984741211293,-0.587499618530277,-0.7687492370605504,0.11250019073485973,0.23000144958495738,4,-0.02103781526092996,2.1200427252611904,21.63500022888184,-1.4705763556193832,21.415000915527344,1.1999885559518586,21.5049991607666,-0.02103781526092996
6992,2015-05-18,21.334999084472656,21.479999542236328,21.149999618530273,21.31999969482422,3502600.0,-0.0025713093382508934,1.1639317607624384,-0.05356911737658531,49.49323181430679,58.04436842318969,-0.1506315199152759,-0.174525907470084,-0.5302621416373299,0.41578843851971214,15.052567789774669,0.3299999237060547,0.3335369917979776,0.12349910736083913,-0.4786996074694301,0.7256978221911083,-0.1776002500542937,0.42459846477597196,-0.6471111328125012,44.02969778405338,-17.98800999181664,0.30109935741513416,5,-0.16749954223632812,-0.5324993133544922,-0.7112488746643066,-0.01749897003173828,0.1900005340576172,0,-0.012186469776904074,1.0,21.38999938964844,2.1200427252611904,21.63500022888184,-1.4705763556193832,21.415000915527344,-0.012186469776904074
6993,2015-05-19,21.26000022888184,21.34499931335449,21.05500030517578,21.31999969482422,2491600.0,-0.003515296874111451,4.272771410241125,-4.000127161749509,45.20070435428094,56.932231256103265,-0.007436996360052461,-0.052606100297470704,-0.43805351927925784,0.4542552708848149,16.07421145818015,0.2899990081787074,0.2459582969028915,0.017000198364261365,-0.5194441668092864,0.5534445635378091,-0.2512219842225143,0.285222380951037,-0.5312278319091845,31.29775660438949,-26.64754724874731,0.26822218258677394,5,-0.017500877380374646,-0.3250007629394567,-0.6462497711181676,0.05749988555907848,0.11000061035155895,1,0.0042333091071946605,1.1639317607624384,21.334999084472656,1.0,21.38999938964844,2.1200427252611904,21.63500022888184,0.0042333091071946605
6994,2015-05-20,21.28499984741211,21.36000061035156,21.21500015258789,21.350000381469727,1864200.0,0.0011758992596955231,2.4117356670034553,1.083351877165719,49.53096383050135,55.570846017424614,0.04083541257691081,-0.04070730889351637,-0.44084591845397014,0.3913006024946739,16.946515382028366,0.14500045776366832,0.18823070838076816,0.01724987030029368,-0.4750538944435476,0.509553635044135,-0.2289020120716252,0.26340175267221255,-0.5169783829394561,35.114499371010574,-21.04857822362367,0.24615188237192012,5,0.09000015258789062,-0.3299999237060547,-0.6499996185302734,0.032500267028808594,0.2649993896484375,2,0.019732209504573106,4.272771410241125,21.26000022888184,1.1639317607624384,21.334999084472656,1.0,21.38999938964844,0.019732209504573106
6995,2015-05-21,21.34499931335449,21.479999542236328,21.2450008392334,21.26499938964844,2289200.0,0.002818861469227274,-2.916742167755472,-1.2307579447752655,48.565949823925614,53.82420507114424,0.037272488442340546,-0.08041449901566367,-0.47458168343013085,0.2938685012661999,17.489765397611386,0.2349987030029297,0.22156781094642497,0.06174936294555167,-0.419086332449794,0.5425850583408973,-0.17866848475211938,0.3021672106432227,-0.5392987440818366,44.27474025066339,-9.792165630488952,0.24041784769767255,5,0.030000686645511365,-0.38999938964843395,-0.7099990844726527,-0.027499198913570666,-0.2399997711181605,3,0.006793181655103453,2.4117356670034553,21.28499984741211,4.272771410241125,21.26000022888184,1.1639317607624384,21.334999084472656,0.006793181655103453
6996,2015-05-22,21.200000762939453,21.3700008392334,21.18000030517578,21.270000457763672,1994200.0,-0.006793092297000758,-2.454535996670828,-0.8749970197649968,42.802291457992844,51.99185872769725,0.1756608957234107,0.10003503463035202,-0.31381185388686816,0.39693796912159485,18.199146497248837,0.1900005340576172,0.2415730038212942,-0.10249919891357351,-0.5325483370677802,0.32754993924063314,-0.3175237679906786,0.11252537016353159,-0.35812825305880125,34.117816014576654,-15.720297625340095,0.2150245690771038,5,0.17499923706054688,-0.24500083923339844,-0.5650005340576172,0.11749935150146484,-0.1100006103515625,4,0.022641487026521023,-2.916742167755472,21.34499931335449,2.4117356670034553,21.28499984741211,4.272771410241125,21.26000022888184,0.022641487026521023
6997,2015-05-26,21.184999465942386,21.270000457763672,21.075000762939453,21.200000762939453,3701600.0,-0.0007076083234530683,1.5161139481941794,0.21430517711166586,59.78553786836724,51.89869116069846,0.20430890662260737,0.11959270061410976,-0.2801482307538343,0.37021580233210116,17.84271961578613,0.19499969482421875,0.22632415471687395,-0.1165004730224588,-0.5475959805779844,0.3145950345330668,-0.3320482268002216,0.099047280755304,-0.3084018930780559,30.588092737701782,-23.908636614340676,0.21554775377776197,5,0.19750022888183238,-0.22000026702881215,-0.5499992370605504,0.1325006484985316,-0.10000038146973012,1,0.020533461612322945,-2.454535996670828,21.200000762939453,-2.916742167755472,21.34499931335449,2.4117356670034553,21.28499984741211,0.020533461612322945
6998,2015-05-27,21.309999465942386,21.334999084472656,21.07999992370605,21.21500015258789,2152200.0,0.005900401376027986,2.517264966259372,-6.332739987287178,61.83208700243853,52.5556984453312,0.054467106066020676,-0.010265365018089057,-0.3931916463742233,0.20826640475362623,17.479538436257936,0.2549991607666051,0.1738129284857699,0.011249542236331678,-0.41884092820007623,0.4413400126727396,-0.20379569298187405,0.2262947774545374,-0.4000658326137234,58.02454600256285,-0.5720053279726542,0.21504523521820426,5,0.07250022888183238,-0.23750019073486683,-0.6749992370605504,-0.28249931335449574,-0.2600002288818395,2,0.010089167432007606,1.5161139481941794,21.184999465942386,-2.454535996670828,21.200000762939453,-2.916742167755472,21.34499931335449,0.010089167432007606
6999,2015-05-28,21.274999618530273,21.3700008392334,21.200000762939453,21.25,2972400.0,-0.0016424142791767737,-1.7200427252613109,0.2631557813158695,57.22071042942995,51.93882354202932,0.07545411827771176,0.004487254443354516,-0.3662217110958572,0.2070155852796347,16.691473686325775,0.1700000762939453,0.15056859856313665,-0.010750293731689453,-0.426243571960903,0.4047429844975241,-0.21849693284629623,0.19699634538291733,-0.3330633671558516,49.382582322357024,-11.246957172021922,0.20774663911460747,5,0.10750007629394531,-0.125,-0.6399993896484375,-0.5349998474121094,-0.25499916076660156,3,0.004465392357533959,2.517264966259372,21.309999465942386,1.5161139481941794,21.184999465942386,-2.454535996670828,21.200000762939453,0.004465392357533959
7000,2015-05-29,20.7549991607666,21.295000076293945,20.71500015258789,21.2450008392334,4725600.0,-0.02444185509224439,-1.0350885411786752,-19.600366216525522,34.91264703504113,49.92712484625381,0.5112639468112903,0.5067583485339497,0.13534992170188787,0.6938402811294537,15.684572487733039,0.5799999237060547,0.0851049106621673,-0.5030007362365723,-0.9810938140774077,-0.02490765839573683,-0.7420472751569918,-0.26395419731615277,0.9549999237060547,6.106712404159471,-50.66498094201594,0.23904653892041774,5,0.3425006866455078,0.3950004577636719,-0.11999893188476562,-0.0149993896484375,0.6150016784667969,4,0.038304028351720865,-1.7200427252613109,21.274999618530273,2.517264966259372,21.309999465942386,1.5161139481941794,21.184999465942386,0.038304028351720865
7001,2015-06-01,20.84000015258789,21.114999771118164,20.649999618530273,21.114999771118164,2790600.0,0.004095446651810386,2.381823982688186,0.5612217888533371,39.949079035239016,48.866663426357405,0.3800022958088576,0.3964009744989383,0.038653022153880556,0.5822078505256378,14.680707263052046,0.4650001525878906,0.04488835627892129,-0.3889997482299812,-0.8952514934470486,0.11725199698708622,-0.6421256208385131,-0.13587387562144926,0.8500989532470697,26.38891832323147,-28.184392043782704,0.25312587260853364,6,0.22499942779541016,0.3099994659423828,-0.24000024795532227,-0.10000038146972656,0.16499900817871094,0,0.012715901521504147,-1.0350885411786752,20.7549991607666,-1.7200427252613109,21.274999618530273,2.517264966259372,21.309999465942386,0.012715901521504147
7002,2015-06-02,21.059999465942386,21.149999618530273,20.71500015258789,20.71999931335449,2737600.0,0.010556588855263449,-1.4857220708446865,-1.2363659062693162,38.38119142239627,48.108939767259095,0.13062904160296185,0.14318181103990213,-0.1879866766981486,0.3389810822542749,13.352096464422795,0.4349994659423828,-0.03866804747695696,-0.1432503700256298,-0.627304450061402,0.3408037100101424,-0.3852774100435141,0.09877666999225454,0.5884956604003868,56.94432670707462,6.713698698499115,0.24202704001788564,6,0.005000114440914416,0.10750007629394176,-0.39374971389770863,-0.3199996948242223,-0.059999465942386365,1,0.0014245340648759708,2.381823982688186,20.84000015258789,-1.0350885411786752,20.7549991607666,-1.7200427252613109,21.274999618530273,0.0014245340648759708
7003,2015-06-03,21.26499938964844,21.274999618530273,20.94499969482422,21.170000076293945,3587000.0,0.009734089691577408,4.739140530409832,0.2794096197646155,46.30537891429525,47.750541443236195,-0.08223507304104061,-0.028217205833069414,-0.396092294372,0.10348688663060912,13.522933134786767,0.3299999237060547,-0.06390343900536877,0.03949956893921325,-0.41006063115577973,0.4890597690342062,-0.18528053110828324,0.26427966898670974,0.34355591638183114,85.4164900606117,37.16390062818157,0.22478010004749713,6,-0.19999980926514027,-0.09749984741211293,-0.5137491226196325,-0.524999618530277,-0.0999984741210973,2,-0.00846462780823809,-1.4857220708446865,21.059999465942386,2.381823982688186,20.84000015258789,-1.0350885411786752,20.7549991607666,-0.00846462780823809
7004,2015-06-04,21.06999969482422,21.2450008392334,21.040000915527344,21.18000030517578,2986600.0,-0.009169983560834094,-1.4117897854770667,-1.1579095307888017,35.91020522318831,46.344347598709824,0.08835061394409394,0.1944740209162319,-0.20926843346694568,0.27078009661924085,14.060769847001032,0.2249984741210973,-0.07838378162148274,-0.16675014495849538,-0.5864904578186874,0.2529901679016966,-0.37662030138859137,0.043120011471600606,0.5002133837060541,65.11624468456321,22.34129843799675,0.20987015643009635,6,-0.05999946594238281,0.09749984741210938,-0.31874942779541016,-0.3299999237060547,0.3400001525878906,3,-0.000949238635659988,4.739140530409832,21.26499938964844,-1.4857220708446865,21.059999465942386,2.381823982688186,20.84000015258789,-0.000949238635659988
7005,2015-06-05,20.94499969482422,21.09499931335449,20.86000061035156,21.049999237060547,2007000.0,-0.005932605686306935,1.4102468797684669,0.9545359966708281,38.19628405657482,45.832568998552276,0.1683472147125613,0.33134277686919944,-0.08600586601684768,0.369700055332963,14.428551269912482,0.2349987030029297,-0.07655720095588592,-0.28850011825561594,-0.7165570933635372,0.13955685685230534,-0.5025286058095766,-0.0744716307016553,0.5884048453060551,47.20001220703125,5.38992378219028,0.21402848755396073,6,0.06500053405761719,0.22249984741210938,-0.07124900817871094,-0.2049999237060547,-0.3899993896484375,4,0.0035808433531745454,-1.4117897854770667,21.06999969482422,4.739140530409832,21.26499938964844,-1.4857220708446865,21.059999465942386,0.0035808433531745454
7006,2015-06-08,20.76000022888184,20.975000381469727,20.7549991607666,20.899999618530273,2173600.0,-0.00883263158929981,-1.93331977010325,1.3333333333332995,35.732020495267605,43.159955957096756,0.3177877052662552,0.4944370080553888,0.10200179327811298,0.5255225512844994,14.014257438159905,0.220001220703125,-0.09844296390427942,-0.44349956512450817,-0.9160191404015876,0.029020010152571274,-0.6797593527630497,-0.20723977748596667,0.7380681143844328,8.035735573108356,-32.11000165785743,0.2362597876385404,6,0.24999999999999645,0.40749931335448863,0.11875009536742809,-0.020000457763675428,-0.014999389648441053,0,0.029383458748854396,1.4102468797684669,20.94499969482422,-1.4117897854770667,21.06999969482422,4.739140530409832,21.26499938964844,0.029383458748854396
7007,2015-06-09,20.84000015258789,20.940000534057614,20.71999931335449,20.76000022888184,3111600.0,0.003853560829674363,-1.749985099002107,-0.5714305177111608,39.60395104720111,40.69016307318149,0.20529175080857698,0.4040428298631227,0.030676204774717775,0.42409904461335657,13.610820322232081,0.220001220703125,-0.12282968439218678,-0.34374961853027486,-0.8429897733011629,0.15549053624061315,-0.5933696959157189,-0.09412954114483085,0.6241454416889418,21.62176094576997,-18.831746563396045,0.24962007738544456,6,0.1700000762939453,0.3274993896484375,0.09250020980834961,-0.10000038146972656,0.125,1,0.007917418760585937,-1.93331977010325,20.76000022888184,1.4102468797684669,20.94499969482422,-1.4117897854770667,21.06999969482422,0.007917418760585937
7008,2015-06-10,21.084999084472656,21.170000076293945,20.96500015258789,20.96500015258789,2960600.0,0.011756186664631185,-2.4166958069746003,1.4999880790597429,45.53569299832084,39.391827803058256,-0.08379147908283358,0.13277253587334314,-0.21277759927572504,0.16638823909054423,12.503943724589659,0.3299999237060547,-0.11378961846016722,-0.07775068283081055,-0.5549407039475227,0.3994393382859016,-0.3163456933891666,0.16084432772754553,0.34658067077431554,69.52356386147986,27.221751643233773,0.23859501055835527,6,-0.11249923706054688,0.08250045776367188,-0.11374855041503906,-0.3449993133544922,-0.154998779296875,2,-0.004031258627620771,-1.749985099002107,20.84000015258789,-1.93331977010325,20.76000022888184,1.4102468797684669,20.94499969482422,-0.004031258627620771
7009,2015-06-11,21.170000076293945,21.200000762939453,20.975000381469727,21.155000686645508,3063400.0,0.004031349087602498,4.999949137887188,0.12499602632164541,46.13688114309589,40.63896492617546,-0.20702373547553776,0.030014441358048316,-0.2894110514864252,0.058981306505152986,11.303895160444497,0.22500038146972656,-0.14862557652767094,0.01950035095214986,-0.44276971293564316,0.4817704148399429,-0.21163468099174665,0.25063538289604637,0.2303164734843577,93.74987582403178,49.562050141327845,0.23113503194389692,6,-0.20750045776367188,-0.0025005340576171875,-0.19874954223632812,-0.43000030517578125,-0.07500076293945668,3,-0.0002361436347938506,-2.4166958069746003,21.084999084472656,-1.749985099002107,20.84000015258789,-1.93331977010325,20.76000022888184,-0.0002361436347938506
7010,2015-06-12,21.01499938964844,21.149999618530273,20.975000381469727,21.104999542236328,2314800.0,-0.0073217140333916575,-1.0588367291984562,-6.000254323499255,45.934038478951344,41.30396041992127,-0.012587158490738659,0.14354422694112046,-0.12444768329227074,0.1892497130831856,9.939764304027968,0.19499969482421875,-0.2059052595215718,-0.1045002937316859,-0.5095848743350437,0.30058428687167194,-0.3070425840333648,0.09804199656999302,0.35530448287994076,61.45816362617772,15.335748488497131,0.20254229030167856,6,-0.01999950408935902,0.1649999618530238,-0.043748855590823865,-0.274999618530277,-0.2950000762939524,4,0.018796120353838264,4.999949137887188,21.170000076293945,-2.4166958069746003,21.084999084472656,-1.749985099002107,20.84000015258789,0.018796120353838264
7011,2015-06-15,20.940000534057614,20.96999931335449,20.68000030517578,20.899999618530273,2626400.0,-0.0035688250187516646,4.800068665598876,-0.4444538634340475,44.753768138198154,42.01202449945481,0.08726538633370495,0.19299678265540265,-0.03708958863832734,0.23507682768757832,9.094222945847935,0.3349990844726598,-0.2541563072726696,-0.15699920654297372,-0.5485868287512368,0.23458841566528932,-0.35279301764710524,0.0387946045611578,0.4014911683108444,49.99999999999932,1.8335901212141863,0.19579381110413138,6,0.03749942779541371,0.2399988174438512,0.039999961853030896,-0.20000076293944957,-0.6100006103515625,0,-0.018385874835850857,-1.0588367291984562,21.01499938964844,4.999949137887188,21.170000076293945,-2.4166958069746003,21.084999084472656,-0.018385874835850857
7012,2015-06-16,21.075000762939453,21.09499931335449,20.780000686645508,20.875,2286800.0,0.006447002169950755,1.625011921035112,4.999904634751541,44.98936520653455,41.86580075414807,-0.05071651088697493,0.039547007829902725,-0.15919658962521765,0.06676323254042416,8.631066548795689,0.3149986267089808,-0.20653041230941227,-0.008999061584471946,-0.3842405764691499,0.366242453300206,-0.19661981902681092,0.17862169585786702,0.2388312560754784,75.96155962293219,27.84243691458748,0.18762075744233936,6,-0.11250019073486328,0.10499858856201172,-0.0950002670288086,-0.33500099182128906,-0.875,1,-0.01565835880235711,4.800068665598876,20.940000534057614,-1.0588367291984562,21.01499938964844,4.999949137887188,21.170000076293945,-0.01565835880235711
7013,2015-06-17,21.350000381469727,21.3799991607666,21.049999237060547,21.114999771118164,3644400.0,0.01304861725148121,1.2373015051983656,1.1749985694939824,51.45069225343176,43.592521535286224,-0.3491026126631951,-0.24070540276312258,-0.40526879919664793,-0.23901147608336615,8.284310874212037,0.3299999237060547,-0.16799353468436706,0.26150054931640554,-0.12462857455403764,0.6476296731868487,0.06843598738118217,0.4545651112516289,-0.7000007629394531,95.71445309413326,45.782433563077966,0.19306456193522206,6,-0.32000064849853516,-0.17000102996826172,-0.36999988555908203,-0.6100006103515625,-1.3199996948242188,2,-0.01803279728350682,1.625011921035112,21.075000762939453,4.800068665598876,20.940000534057614,-1.0588367291984562,21.01499938964844,-0.01803279728350682
7014,2015-06-18,21.70499992370605,21.729999542236328,21.375,21.440000534057614,4368000.0,0.01662761292240722,1.253975174084115,1.127654048438413,69.62812978807912,47.0849488387867,-0.6756015267943667,-0.5930312884668929,-0.7283924817678589,-0.6215173395665836,8.20448449944401,0.37999916076660156,-0.13102219723676,0.595500087738035,0.12739198503816596,1.063608190437904,0.3614460363880987,0.8295541390879713,-1.0404003143310518,97.61908221950112,40.402553380844154,0.2340540513499348,6,-0.49999999999999645,-0.5150003433227504,-0.7424998283386195,-0.9650001525878871,-1.6550006866455043,3,-0.03570604106217112,1.2373015051983656,21.350000381469727,1.625011921035112,21.075000762939453,4.800068665598876,20.940000534057614,-0.03570604106217112
7015,2015-06-19,21.489999771118164,21.69499969482422,21.44499969482422,21.68000030517578,4505800.0,-0.009905558781092894,1.272734366194741,-0.7169847987562619,62.74510390573051,50.08640255106036,-0.41925193994204335,-0.3864232001549972,-0.48206809402803685,-0.42996449554136973,7.844232207355409,0.2600002288818324,-0.13155393932555626,0.37324991226196147,-0.11430329569005337,0.8608031202139763,0.12947330828595227,0.6170265162379707,-0.7827841644287119,77.14286233292522,15.36479552943294,0.24377660397600745,6,-0.2849998474121094,-0.3000001907348633,-0.5299992561340332,-0.75,-1.0650005340576172,4,-0.018380663656150542,1.253975174084115,21.70499992370605,1.2373015051983656,21.350000381469727,1.625011921035112,21.075000762939453,-0.018380663656150542
7016,2015-06-22,21.68000030517578,21.75,21.5049991607666,21.649999618530273,2698200.0,0.008841346490518376,1.8823615209415565,-0.15789790694172565,62.30161102932545,52.6083647712964,-0.5196759114931986,-0.5677272434759679,-0.6319266725803345,-0.6371965253740832,7.712215755664903,0.26000022888183594,-0.0857753927117102,0.5392504692077651,-0.00903182352619325,1.0875327619417234,0.2651093228407859,0.8133916155747443,-0.9318733410644526,92.78353150765201,29.138483101149852,0.27414114636697867,6,-0.4650001525878906,-0.48000049591064453,-0.7150001525878906,-0.9400005340576172,-1.0699996948242223,0,-0.04428048792933392,1.272734366194741,21.489999771118164,1.253975174084115,21.70499992370605,1.2373015051983656,21.350000381469727,-0.04428048792933392
7017,2015-06-23,21.6200008392334,21.75,21.545000076293945,21.75,1921400.0,-0.0027675030026663716,2.1538653403172088,-4.333206179668129,57.47372073020586,53.9348122970614,-0.377048421581776,-0.4990543933939797,-0.5318160340440912,-0.5970281331113405,7.893478512910936,0.2049999237060547,-0.03565911927227461,0.4575009346008301,-0.13119542697615216,1.0461972961778123,0.16315275381233718,0.751849115389323,-0.8117614929687491,81.428711560155,19.689216860799505,0.2943481807884914,6,-0.4050006866455078,-0.4200010299682617,-0.6350011825561523,-0.8800010681152344,-1.1750011444091797,1,-0.05966701505332084,1.8823615209415565,21.68000030517578,1.272734366194741,21.489999771118164,1.253975174084115,21.70499992370605,-0.05966701505332084
7018,2015-06-24,21.524999618530273,21.700000762939453,21.489999771118164,21.645000457763672,2925400.0,-0.004394135847151648,-1.2105305425889674,0.9230893378523116,60.000000000000036,55.47515883671742,-0.238109177024878,-0.408040477897611,-0.4256722878462895,-0.5179014324371494,7.846938218871694,0.21000099182128906,0.039625573224711275,0.35174970626831126,-0.25583651855822964,0.9593359310948522,0.04795659385504081,0.6555428186815817,-0.6602546330415038,39.99989827473958,-20.432064512339068,0.3037931124132699,6,-0.3099994659423828,-0.3249998092651367,-0.5399999618530273,-0.7474994659423828,-0.5949993133544922,2,-0.06155627777341122,2.1538653403172088,21.6200008392334,1.8823615209415565,21.68000030517578,1.272734366194741,21.489999771118164,-0.06155627777341122
7019,2015-06-25,21.3700008392334,21.57999992370605,21.315000534057614,21.575000762939453,2601000.0,-0.007200872568817185,1.4651307209837492,1.708320750218549,59.219120169667285,56.951279024574745,-0.0578392048481291,-0.25882986333102664,-0.25401002716852616,-0.38439027972148665,7.489357447568398,0.2649993896484375,0.10175122240556433,0.1920008659362793,-0.4204010507279783,0.8044027826005369,-0.11420009239585127,0.49820182426840987,-0.4521405528739564,12.643763839257065,-47.418729502123014,0.3062009583321293,6,-0.1550006866455078,-0.17000102996826172,-0.2812514305114746,-0.5475006103515625,-0.6650009155273473,3,-0.06270473092952678,-1.2105305425889674,21.524999618530273,2.1538653403172088,21.6200008392334,1.8823615209415565,21.68000030517578,-0.06270473092952678
7020,2015-06-26,21.549999237060547,21.59000015258789,21.350000381469727,21.434999465942386,2827400.0,0.00842294762556528,1.4615158895507496,-0.5609747020347988,67.17391142096804,59.44240605599362,-0.17206112331720647,-0.39654618151423193,-0.4094293325708591,-0.5915144445979692,7.628220854379614,0.23999977111816406,0.14084859608634304,0.3322492599487319,-0.2676233615408101,0.9321218814382739,0.03231294920395911,0.6321855706935047,-0.5822105678826723,54.022756670247894,-12.099420570701362,0.2999363107447712,6,-0.28499889373779297,-0.34999942779541016,-0.38499927520751953,-0.7274990081787109,-0.8799991607666016,4,-0.06960557090973718,1.4651307209837492,21.3700008392334,-1.2105305425889674,21.524999618530273,2.1538653403172088,21.6200008392334,-0.06960557090973718
7021,2015-06-29,21.104999542236328,21.434999465942386,21.09000015258789,21.415000915527344,3736800.0,-0.020649638541932358,-1.0294068148414306,-2.6956694807026524,54.97185136835415,60.55157118508469,0.33392033000166776,0.0730709166514778,0.06322238067101438,-0.1480820492494388,7.542910689056123,0.45999908447265625,0.16385190260467297,-0.12600040435791016,-0.7019719892512448,0.4499711805354245,-0.4139861968045757,0.1619853880887554,-0.09027819320912656,2.272635320636939,-66.60845826087592,0.2879857924466669,6,0.2950000762939453,0.0950002670288086,0.06000041961669922,-0.2824993133544922,-0.6649990081787145,0,-0.032219868274099284,1.4615158895507496,21.549999237060547,1.4651307209837492,21.3700008392334,-1.2105305425889674,21.524999618530273,-0.032219868274099284
7022,2015-06-30,21.09000015258789,21.325000762939453,21.065000534057614,21.309999465942386,2914600.0,-0.0007107031496693672,1.0799859620211922,0.7096720605426805,50.10269144003007,60.401793316928945,0.39255219192349955,0.09532024106428949,0.10207871654920453,-0.13347572064999724,7.584934596643173,0.2600002288818395,0.20104755649282424,-0.14249982833862163,-0.7167499648944364,0.4317503082171932,-0.4296248966165308,0.14462523993928755,-0.031162084502319942,3.936946380995542,-62.1834604056508,0.28712506827790757,6,0.31750011444091797,0.1099996566772461,0.07499980926513672,-0.2674999237060547,-1.0300006866455043,1,-0.022759579837055233,-1.0294068148414306,21.104999542236328,1.4615158895507496,21.549999237060547,1.4651307209837492,21.3700008392334,-0.022759579837055233
7023,2015-07-01,21.084999084472656,21.209999084472656,20.979999542236328,21.190000534057614,4490400.0,-0.0002371298283097012,2.172439194433117,0.47728080594398664,48.195306216828904,58.02036847567892,0.39784761832503435,0.09080007820406166,0.12395578950099306,-0.13113617605984018,8.095054025024433,0.22999954223632812,0.2512371364661483,-0.13850088119506765,-0.7162379529231586,0.4392361905330233,-0.42736941705911136,0.15036765466897606,0.6650009155273438,17.21302248793056,-43.536501137843686,0.28886853586404543,7,0.2800006866455078,0.11500072479248047,0.08875036239624023,-0.2624988555908203,-1.0849990844726562,2,-0.03035330412320214,1.0799859620211922,21.09000015258789,-1.0294068148414306,21.104999542236328,1.4615158895507496,21.549999237060547,-0.03035330412320214
7024,2015-07-02,21.049999237060547,21.190000534057614,20.850000381469727,21.084999084472656,3762800.0,-0.0016599406654888016,1.7754803350668469,0.33332727834191245,50.78299547185391,56.6912453163593,0.3689653473975021,0.13093797259676876,0.17061476318087898,-0.09838969432331623,8.770301041147691,0.3400001525878871,0.2936614258372927,-0.17250070571899556,-0.7514245272679752,0.406423115829984,-0.46196261649348713,0.11696120505549601,0.6846007537841814,27.0268807365461,-32.24365996427622,0.2894619107744904,7,0.2500009536743164,0.15000057220458984,0.17750024795532227,-0.22749900817871094,-0.7649993896484375,3,-0.005700662053872985,2.172439194433117,21.084999084472656,1.0799859620211922,21.09000015258789,-1.0294068148414306,21.104999542236328,-0.005700662053872985
7025,2015-07-06,21.020000457763672,21.145000457763672,20.93000030517578,20.93000030517578,3386800.0,-0.001425120208273456,-3.7777730682829653,-2.571444141689373,51.82648501248496,55.527342425599244,0.3635105675737407,0.17586015971664182,0.2042662100005046,-0.07283749234385795,8.966075446438133,0.21500015258789062,0.29706936443841414,-0.2062495231628425,-0.7785384005462319,0.3660393542205469,-0.492393961854539,0.07989491552885397,0.6792155487060576,29.059887580369427,-30.086901835168582,0.28614443869169487,7,0.2799997329711914,0.17999935150146484,0.24624919891357422,-0.19750022888183594,-1.1350002288818324,0,-0.014985752958976528,1.7754803350668469,21.049999237060547,2.172439194433117,21.084999084472656,1.0799859620211922,21.09000015258789,-0.014985752958976528
7026,2015-07-07,21.3700008392334,21.395000457763672,20.920000076293945,21.114999771118164,5002000.0,0.01665082653889538,2.1147534832528705,2.8333403975755522,56.133065696151455,55.37838075514875,-0.03921109527857425,-0.13291179590263624,-0.13084683833713484,-0.4228194699575596,8.561868832797916,0.47500038146972656,0.22554077872897693,0.11325082778930806,-0.41795724856819305,0.6444589041468092,-0.1523532103894425,0.3788548659680586,0.29524654223633107,95.41291467328348,36.80710204650297,0.2656040381787506,7,-0.0950002670288086,-0.17000102996826172,-0.24625110626220703,-0.5475006103515625,-1.1400012969970703,1,-0.0327562346958038,-3.7777730682829653,21.020000457763672,1.7754803350668469,21.049999237060547,2.172439194433117,21.084999084472656,-0.0327562346958038
7027,2015-07-08,21.0049991607666,21.354999542236328,20.88999938964844,21.290000915527344,5546000.0,-0.01708009659020171,1.2409699465481332,-1.1176492587550675,43.08614492186363,53.499063524244704,0.2563346891040368,0.25832969523538907,0.23253499687511692,-0.06024101803276949,8.075820874058254,0.4800014495849574,0.17553491543243638,-0.2600008010864272,-0.768600821610363,0.24859921943750862,-0.5143008113483951,-0.00570079082445929,0.627638340703129,28.44013900894879,-24.419471335958917,0.2543000102619688,7,0.21500110626220703,0.21000099182128906,0.10250043869018555,-0.2024993896484375,-0.9799995422363281,2,-0.026898293229370762,2.1147534832528705,21.3700008392334,-3.7777730682829653,21.020000457763672,1.7754803350668469,21.049999237060547,-0.026898293229370762
7028,2015-07-09,21.0,21.295000076293945,20.94499969482422,21.18000030517578,3298200.0,-0.0002379986177737381,-1.4137881139670097,0.631576129511521,33.566424239083034,50.648763976402016,0.20007057348801638,0.27050327849828903,0.23066476358666677,-0.05979447069236343,8.330388250552415,0.35000038146972656,0.1082098539309655,-0.2607500076293938,-0.7770454821647164,0.2555454669059287,-0.5188977448970533,-0.002602270361734327,0.6013320166697298,27.522861932476367,-18.862223272100486,0.2581477372676607,7,0.2200002670288086,0.21500015258789062,0.11624956130981445,-0.19750022888183594,-0.8950004577636719,3,-0.04476193019321972,1.2409699465481332,21.0049991607666,2.1147534832528705,21.3700008392334,-3.7777730682829653,21.020000457763672,-0.04476193019321972
7029,2015-07-10,21.165000915527344,21.274999618530273,21.049999237060547,21.200000762939453,3355400.0,0.00785718645368294,1.4324686572088419,0.19444326707074133,42.243461524805106,47.878713987939456,0.003276956213365878,0.11078883660209726,0.05508969798784591,-0.22931294445472616,8.694280823898566,0.27499961853027344,0.0604646873872845,-0.09549913406372212,-0.6119844056512314,0.4209861375237871,-0.3537417698574785,0.16274350173003427,0.4062778357343859,54.45563252079162,11.46709446120839,0.2582426357937546,7,-0.022500991821289062,0.049999237060546875,-0.0487513542175293,-0.3625011444091797,-0.9850006103515625,4,-0.05504374510433685,-1.4137881139670097,21.0,1.2409699465481332,21.0049991607666,2.1147534832528705,21.3700008392334,-0.05504374510433685
7030,2015-07-13,21.40999984741211,21.440000534057614,21.165000915527344,21.30500030517578,5878800.0,0.01157566365636331,2.333310214084347,-3.0,43.720912902384455,46.628609713942836,-0.2946554912535788,-0.10867202609953353,-0.19060094649748294,-0.481043255434642,9.126232700400074,0.2749996185302699,0.015500939994417706,0.12974977493286133,-0.37733150523869696,0.6368310551044196,-0.12379086515291604,0.3832904150186387,0.13242776905794074,94.54534105056601,55.46558230874998,0.25354064008577865,7,-0.2649993896484375,-0.19499969482421875,-0.32124996185302734,-0.6075000762939453,-1.0499992370605504,0,-0.0525455398420277,1.4324686572088419,21.165000915527344,-1.4137881139670097,21.0,1.2409699465481332,21.0049991607666,-0.0525455398420277
7031,2015-07-14,20.55500030517578,21.125,20.48500061035156,20.76000022888184,13690600.0,-0.03993458889910617,-2.710148773489404,-1.952388737511387,31.918483290771462,44.608142141802986,0.529840477338567,0.7546992016475329,0.6502112611441717,0.3629831644978587,9.166341699951177,0.9249992370605504,-0.040857537630195395,-0.7059997558593736,-1.2907499022498747,-0.12124960946887242,-0.9983748290546259,-0.4136246826641212,0.9597302218942545,7.329811561929291,-25.30281816137672,0.2923750731952514,7,0.40750026702880504,0.5625,0.5337495803833008,0.2474994659423828,-0.38500022888183594,1,-0.03259547878115254,2.333310214084347,21.40999984741211,1.4324686572088419,21.165000915527344,-1.4137881139670097,21.0,-0.03259547878115254
7032,2015-07-15,20.7450008392334,20.975000381469727,20.545000076293945,20.56999969482422,9219000.0,0.009243518912027238,-2.8222184546263724,-0.8536644367736805,37.17106047430284,43.38322594818898,0.319336987537838,0.5678207528889772,0.44294180328569155,0.1645198188329111,9.639838356403867,0.43000030517578125,-0.1350813917515481,-0.49949922561645366,-1.1236441051568313,0.12464565392392402,-0.8115716653866443,-0.18742678584626304,0.7079458928335285,27.225157031726273,-4.2906818863587155,0.3120724397701895,7,0.21749973297118785,0.3724994659423828,0.3437490463256836,0.057498931884765625,-1.0550003051757848,2,-0.024825320615224467,-2.710148773489404,20.55500030517578,2.333310214084347,21.40999984741211,1.4324686572088419,21.165000915527344,-0.024825320615224467
7033,2015-07-16,20.96500015258789,21.045000076293945,20.584999084472656,20.614999771118164,4869600.0,0.010604931523474637,-1.2438976735098322,1.9999891009362296,43.47824484477979,42.57158698962519,0.08998906280978503,0.33465736148525593,0.2322135944366437,-0.05827812438308655,10.39906695339223,0.46000099182128906,-0.16283715444590285,-0.2602499008178718,-0.894363218094977,0.3738634164592334,-0.5773065594564244,0.05680675782068079,0.42986981217611486,50.26173618670086,15.682945394250531,0.3170566586385527,7,-0.002499580383304334,0.15250015258789062,0.1237497329711914,-0.16250038146972656,-1.375,3,-0.044836657630149546,-2.8222184546263724,20.7450008392334,-2.710148773489404,20.55500030517578,2.333310214084347,21.40999984741211,-0.044836657630149546
7034,2015-07-17,20.93000030517578,20.95499992370605,20.665000915527344,20.94499969482422,4187000.0,-0.0016694417914320248,15.571444141692535,-0.04285535228690852,39.52704183023046,41.20498219159692,0.11865480821966301,0.32529737695552186,0.27546305943086224,-0.025430643428336452,10.282764500307776,0.2999992370605469,-0.17556261402544138,-0.2564997673034668,-0.861210194096742,0.34821065948980845,-0.5588549807001044,0.045855446093170826,0.4102774983234774,46.5968304057364,13.879517023775534,0.30235521339663796,7,0.03250026702880504,0.1875,0.1399993896484375,-0.1275005340576172,-2.229999542236328,4,-0.03941714051171985,-1.2438976735098322,20.96500015258789,-2.8222184546263724,20.7450008392334,-2.710148773489404,20.55500030517578,-0.03941714051171985
7035,2015-07-20,21.09499931335449,21.18000030517578,20.875,20.959999084472656,4383400.0,0.007883373424409701,-1.0000125072698507,-9.000381485249001,49.81342845410006,40.50280027581343,-0.038651434258092365,0.13617014231037317,0.11548177447272323,-0.19427900228810913,9.863042337569434,0.30500030517578125,-0.1790376730144807,-0.07175073623657724,-0.6603107774538906,0.5168093049807361,-0.3660307568452339,0.22252928437207942,0.19396185855590886,87.76963609418694,49.08620380656164,0.2942800206086568,7,-0.13249874114990234,0.022500991821292615,-0.029999732971187854,-0.2924995422363246,-2.5949993133544886,0,-0.043375161790095595,15.571444141692535,20.93000030517578,-1.2438976735098322,20.96500015258789,-2.8222184546263724,20.7450008392334,-0.043375161790095595
7036,2015-07-21,20.71999931335449,21.100000381469727,20.63500022888184,21.01000022888184,6225200.0,-0.017776724920896325,-1.0217438176902949,-2.1481512878114657,43.91445789557884,40.59483505067067,0.2620017924085154,0.45909996245237394,0.479962134830469,0.17640835706152913,9.522074989106525,0.4650001525878871,-0.19726611865464605,-0.39875068664550994,-0.9673119697960324,0.1698105965050125,-0.6830313282207712,-0.11447004507024872,0.5207242248623771,27.558925036719646,-14.878601069336344,0.28428064157526045,7,0.24250125885009766,0.3975009918212926,0.3675003051757848,0.08250045776367543,-1.6799983978271449,1,-0.017374455353910356,-1.0000125072698507,21.09499931335449,15.571444141692535,20.93000030517578,-1.2438976735098322,20.96500015258789,-0.017374455353910356
7037,2015-07-22,20.32999992370605,20.95499992370605,20.21999931335449,20.790000915527344,4663600.0,-0.018822364989031337,-1.1617594672904572,1.5862053089894763,38.978105848186,41.19613300723766,0.6103702467477738,0.7878963542605142,0.8587229058113657,0.5650526537151137,9.505003456809554,0.7350006103515625,-0.22762799286557467,-0.724250030517581,-1.3437852283168361,-0.10471483271832582,-1.0340176294172103,-0.4144824316179516,0.8653802388388954,11.458385073422871,-32.75834896744955,0.30976759889962807,7,0.5,0.654999732971195,0.748749732971195,0.4724998474121129,-0.8400001525878871,2,-0.007870135170317205,-1.0217438176902949,20.71999931335449,-1.0000125072698507,21.09499931335449,15.571444141692535,20.93000030517578,-0.007870135170317205
7038,2015-07-23,20.200000762939453,20.3700008392334,20.065000534057614,20.290000915527344,6074200.0,-0.0063944496436033615,1.4400024414062784,0.19565208377388693,37.926146523528665,40.716431340429175,0.687224601414929,0.857504994518731,0.9670369383682242,0.6933261981642573,9.800062851093937,0.3050003051757848,-0.30597544942139976,-0.7879992485046401,-1.4752544569406822,-0.10074404006859794,-1.1316268527226612,-0.444371644286619,0.9173489316702579,12.10764633130424,-32.86727299632875,0.3436276042180209,7,0.5524997711181605,0.7074995040893555,0.8712491989135742,0.6024990081787109,-0.8550014495849645,3,-0.025247535129678145,-1.1617594672904572,20.32999992370605,-1.0217438176902949,20.71999931335449,-1.0000125072698507,21.09499931335449,-0.025247535129678145
7039,2015-07-24,20.030000686645508,20.184999465942386,19.875,20.09000015258789,5606000.0,-0.008415845043226011,1.4800146485492176,0.6666596024244479,36.4754053508976,39.911374945819524,0.7591235764781104,0.9717926547413924,1.1158307266743677,0.863788039119175,10.859357295064322,0.3250007629394531,-0.32723079075470807,-0.8909993171691895,-1.67579922202831,-0.10619941231006891,-1.2833992695987497,-0.4985993647396292,0.9821140919089935,11.877444474975007,-33.66023586641126,0.3923999524295596,7,0.4974994659423828,0.7824993133544922,1.0749988555908203,0.7724990844726562,-0.7600002288818359,4,-0.02196707533569764,1.4400024414062784,20.200000762939453,-1.1617594672904572,20.32999992370605,-1.0217438176902949,20.71999931335449,-0.02196707533569764
7040,2015-07-27,20.049999237060547,20.15999984741211,19.864999771118164,20.030000686645508,3362200.0,0.000998429841710946,1.4583363135684142,-0.33331214038210893,30.180132964693343,39.71822490958862,0.5877270166879534,0.8787077916840218,1.0673287249490748,0.8545911973229607,11.95150392870832,0.2950000762939453,-0.3287742962675324,-0.7960007667541511,-1.6137098941569867,0.021708360648684533,-1.204855330455569,-0.3871462030527333,0.8256617680674125,14.979706438340932,-23.2473872060122,0.4088545637014179,7,0.4725008010864258,0.7575006484985352,1.1475005149841309,0.7625007629394531,-1.3249988555908203,0,-0.06733159728134797,1.4800146485492176,20.030000686645508,1.4400024414062784,20.200000762939453,-1.1617594672904572,20.32999992370605,-0.06733159728134797
7041,2015-07-28,20.424999237060547,20.440000534057614,20.07999992370605,20.13999938964844,4155400.0,0.018703242606954662,1.2857004456501193,14.251025274201062,41.31735193324952,40.178923960582694,0.2149515352151461,0.4744785845572821,0.6754934447068166,0.486296320329064,12.929460912779655,0.39000129699706676,-0.3611740611701997,-0.3870007514953606,-1.2158388596015577,0.44183735661083645,-0.8014198055484592,0.027418302557737917,0.3091691953060405,51.37609060079741,11.418981355014381,0.414419054053098,7,0.09750080108642578,0.38250064849853516,0.7725005149841309,0.3875007629394531,-1.2599983215332031,1,-0.09424721218925158,1.4583363135684142,20.049999237060547,1.4800146485492176,20.030000686645508,1.4400024414062784,20.200000762939453,-0.09424721218925158
7042,2015-07-29,20.61000061035156,20.645000457763672,20.290000915527344,20.405000686645508,3434800.0,0.00905759511390003,1.581818434029921,0.7192983630255215,44.460230659357975,40.28803349553583,0.009819108823595712,0.2652737738722095,0.47723251178445025,0.30970276350666026,13.643881268802833,0.3549995422363281,-0.4171114085984442,-0.17799940109253143,-1.000718842233507,0.6447200400484441,-0.5893591216630192,0.23336031947795632,-0.7450008392333949,95.51284402547975,51.75290877874302,0.41135972057048853,7,-0.08750057220458629,0.19749927520752308,0.5974993705749547,0.212499618530277,-1.7900009155273402,2,-0.07617659623142703,1.2857004456501193,20.424999237060547,1.4583363135684142,20.049999237060547,1.4800146485492176,20.030000686645508,-0.07617659623142703
7043,2015-07-30,20.44499969482422,20.63500022888184,20.415000915527344,20.51499938964844,3577000.0,-0.00800586660072522,-2.38467633077064,-0.3414620530522474,39.77270017968104,40.315328867697005,0.10426552962826108,0.4003977408133039,0.6292009664192619,0.4796826396824514,14.129681506725428,0.21999931335449574,-0.36652170242074433,-0.31100034713745117,-1.134865484457329,0.5128647901824266,-0.72293291579739,0.10093222152248771,-0.5643999099731438,74.35889911846336,30.631997711442843,0.4119325686599389,7,0.0775003433227539,0.33750057220458984,0.7625002861022949,0.3775005340576172,-1.6949996948242188,3,-0.046710684175154005,1.581818434029921,20.61000061035156,1.2857004456501193,20.424999237060547,1.4583363135684142,20.049999237060547,-0.046710684175154005
7044,2015-07-31,20.93000030517578,21.01499938964844,20.46500015258789,20.51499938964844,4990400.0,0.023722211669895188,-1.1359218986104254,-5.928610354223082,43.61702451451359,39.62683954107628,-0.4254787128472657,-0.09913662096392528,0.13572900780008368,0.004687360992186029,13.845954162138256,0.5699996948242223,-0.33454641170377997,0.1800002098083482,-0.6365652494595793,0.9965656690762756,-0.22828251982561554,0.5882829394423119,-1.0341125068664532,92.60877281148228,53.025260627206286,0.4082827296339634,7,-0.44750022888183594,-0.2025003433227539,0.2774996757507324,-0.10750007629394531,-1.510000228881836,4,-0.07572866549024071,-2.38467633077064,20.44499969482422,1.581818434029921,20.61000061035156,1.2857004456501193,20.424999237060547,-0.07572866549024071
7045,2015-08-03,20.70499992370605,20.979999542236328,19.88500022888184,20.8799991607666,3283000.0,-0.010750137515004754,4.839996337890606,-0.42168397830684184,52.39616068289188,40.56925096188884,-0.2923625769955649,0.10651583595238989,0.34753459801234143,0.23992332980597197,14.013143230578986,1.0949993133544886,-0.3485786488337581,-0.029250144958499646,-0.8359803238075223,0.777480033890523,-0.43261523438301097,0.3741149444660117,0.3099994659423899,72.56639856864288,27.709056638437303,0.4033650894245119,8,-0.26500034332275035,0.02250003814697621,0.5025000572204625,0.25000000000000355,-1.5249996185302699,0,-0.0693069051547972,-1.1359218986104254,20.93000030517578,-2.38467633077064,20.44499969482422,1.581818434029921,20.61000061035156,-0.0693069051547972
7046,2015-08-04,20.670000076293945,20.88999938964844,20.559999465942386,20.6299991607666,3303000.0,-0.001690405580346499,-2.6666596024245925,-0.22857765667574467,48.73948232928739,41.65384834867789,-0.2963671531741241,0.09105282732956255,0.37333535669765183,0.28042866811332345,15.120115038721574,0.3299999237060547,-0.35022031192913516,-0.029249954223633523,-0.7785392283884178,0.7200393199411508,-0.40389459130602745,0.3453946828587604,0.34499931335449574,69.46906463891132,21.456818598733292,0.3746446370823925,8,-0.23000049591064453,-0.017499923706054688,0.5625,0.30500030517578125,-1.360000610351559,1,-0.09409771106169007,4.839996337890606,20.70499992370605,-1.1359218986104254,20.93000030517578,-2.38467633077064,20.44499969482422,-0.09409771106169007
7047,2015-08-05,20.440000534057614,20.850000381469727,20.299999237060547,20.709999084472656,6570400.0,-0.011127215354977849,1.0,-6.749809269502283,41.206032719509636,42.018280148231334,-0.054896000171876125,0.2914990968690532,0.5917571407786788,0.5160093509811112,16.3653693730769,0.5500011444091797,-0.412172252984206,-0.2309995651245167,-0.9743320438494436,0.5123329136004102,-0.6026658044869784,0.140666674237945,0.5523988723754947,49.115107731518755,1.3300947113920145,0.3716662393624631,8,-9.536743128535363e-07,0.212499618530277,0.8599991798400914,0.5349998474121129,-1.1050014495849574,2,-0.06237767050963794,-2.6666596024245925,20.670000076293945,4.839996337890606,20.70499992370605,-1.1359218986104254,20.93000030517578,-0.06237767050963794
7048,2015-08-06,20.059999465942386,20.51000022888184,20.045000076293945,20.440000534057614,5597600.0,-0.018591049813431293,-1.2682942714390892,1.4074189195871178,36.93692403654547,42.069560002192205,0.3387842045149725,0.6297547560940053,0.9514963566967403,0.8952072482308644,17.837102417491362,0.4650001525878942,-0.43837318459836894,-0.5640006065368617,-1.3379829081208037,0.2099816950470803,-0.9509917573288327,-0.1770094557448907,0.9102519569396961,15.486669648659369,-31.108220614374336,0.3869911507919716,8,0.3800001144409144,0.5925006866455043,1.2437505722045863,0.9150009155273402,-0.9549999237060582,3,-0.06181454656683438,1.0,20.440000534057614,-2.6666596024245925,20.670000076293945,4.839996337890606,20.70499992370605,-0.06181454656683438
7049,2015-08-07,20.0,20.165000915527344,19.84000015258789,20.09000015258789,4012000.0,-0.0029910003758600867,1.708320750218549,0.23684184108819395,33.023268467716136,42.38546394697251,0.44039251838057325,0.6303168860941071,0.9912473382253033,0.9442267025814033,19.50629286785819,0.3250007629394531,-0.4148387136893099,-0.5657500267028794,-1.3436437667945924,0.21214371338883353,-0.9546968967487359,-0.17680315665702295,0.9485463990020762,14.035081848723749,-26.221618558833057,0.38894687004585715,8,0.42749977111816406,0.6400003433227539,1.2824997901916504,0.9849996566772461,-0.6599998474121094,4,-0.0625,-1.2682942714390892,20.059999465942386,1.0,20.440000534057614,-2.6666596024245925,20.670000076293945,-0.0625
7050,2015-08-10,20.28499984741211,20.405000686645508,20.13999938964844,20.149999618530273,4976000.0,0.014249992370605424,-2.4193564265059866,-1.5,43.062209981121235,42.5793370634027,0.21482416590032827,0.27058656399173486,0.7056569833704138,0.6477169166066261,20.874036663909084,0.4050006866455078,-0.3672074404247816,-0.22450017929077148,-0.9015052465275133,0.4525048879459703,-0.5630027129091424,0.11400235432759942,0.6192047017333984,42.380954110974926,0.4966695579851006,0.3385025336183717,8,0.1424999237060547,0.35500049591064453,0.9650001525878906,0.807499885559082,-0.8349990844726562,0,-0.04264233559895825,1.708320750218549,20.0,-1.2682942714390892,20.059999465942386,1.0,20.440000534057614,-0.04264233559895825
7051,2015-08-11,19.88500022888184,20.18000030517578,19.770000457763672,20.165000915527344,4795000.0,-0.019718985533110578,1.645164862886008,-2.074075643905652,42.92528410090215,42.40878744579649,0.5924745642126439,0.6512054596567012,1.0976656336910118,1.03679750346625,21.193619734292405,0.5149993896484375,-0.3044431431341863,-0.5909997940063434,-1.322628123157834,0.14062853514514728,-0.9568139585820887,-0.22518562943059806,0.9766361444013647,10.648127707596698,-33.635510428497426,0.36581416457574545,8,0.5074996948242152,0.720000267028805,1.3649997711181605,1.2849998474121058,-0.7000007629394531,1,-0.03545385544839397,-2.4193564265059866,20.28499984741211,1.708320750218549,20.0,-1.2682942714390892,20.059999465942386,-0.03545385544839397
7052,2015-08-12,20.229999542236328,20.270000457763672,19.75,19.774999618530273,4430600.0,0.017349726395949228,-1.0594111759484826,-1.6249957425358343,50.446410325112055,43.594755239733274,0.20998570480066903,0.2800010918695861,0.7414271973306725,0.6841316839296319,21.438759705126373,0.5200004577636719,-0.20955082302297612,-0.22025041580200266,-0.948257578515733,0.5077567469117277,-0.5842539971588678,0.1437531655548625,0.5661386761157026,63.1578154841524,14.19258740937655,0.3640035813568648,8,0.15250015258789062,0.36500072479248047,1.0075006484985352,0.9400005340576172,-1.6399993896484375,2,-0.04547701913552493,1.645164862886008,19.88500022888184,-2.4193564265059866,20.28499984741211,1.708320750218549,20.0,-0.04547701913552493
7053,2015-08-13,20.024999618530273,20.190000534057614,20.01000022888184,20.15999984741211,2171200.0,-0.010133461608738736,-1.1818349960118912,-0.29670384949130374,49.92634657671698,44.29579102442254,0.3901742966400761,0.4331769609090088,0.9259653832715884,0.8808338751253473,21.966281757002292,0.21999931335448863,-0.19054833103474067,-0.37825031280517507,-1.0874624146749774,0.33096178906462725,-0.7328563637400762,-0.023644261870273908,0.6874475423535955,41.984630571708955,-11.1897963721648,0.3546060509349015,8,0.3400001525878906,0.5700006484985352,1.1925005912780762,1.1450004577636719,-1.4349994659423828,3,-0.034456956164889085,-1.0594111759484826,20.229999542236328,1.645164862886008,19.88500022888184,-2.4193564265059866,20.28499984741211,-0.034456956164889085
7054,2015-08-14,20.104999542236328,20.165000915527344,19.95499992370605,19.96500015258789,2298400.0,0.00399500250836593,-1.6250149011753325,-1.0370307577106204,50.79595189619614,44.11799004812302,0.20209341520323676,0.303775753010477,0.8322978359724047,0.7915599813202334,22.55569153104929,0.21000099182129262,-0.19645717379086847,-0.257000350952147,-0.9323746489135445,0.41837394700925046,-0.5946874999328458,0.08068679802855172,0.530451845776831,54.19834657798718,-3.6501735702496347,0.33768714898069874,8,0.21500015258789062,0.49000072479248047,1.1125006675720215,1.0825004577636719,-1.7999992370605469,4,-0.049738872060116845,-1.1818349960118912,20.024999618530273,-1.0594111759484826,20.229999542236328,1.645164862886008,19.88500022888184,-0.049738872060116845
7055,2015-08-17,20.18000030517578,20.290000915527344,19.93000030517578,20.01499938964844,2306600.0,0.003730453352256635,-1.1492632489922339,1.1785831062670047,46.117294287631545,43.82663582127236,0.050053475351614196,0.16517966341807977,0.7482489082045802,0.7116190100638526,23.88967622948553,0.3600006103515625,-0.16885417104096234,-0.1362496376037612,-0.7203538355850831,0.4478545603775608,-0.4283017365944204,0.15580246138689802,0.3846149717963243,79.62955113804942,20.096380688585768,0.29205209899066087,8,0.11999988555908203,0.41499996185302734,0.9987497329711914,1.0074996948242188,-1.9449996948242223,0,-0.04162537858695903,-1.6250149011753325,20.104999542236328,-1.1818349960118912,20.024999618530273,-1.0594111759484826,20.229999542236328,-0.04162537858695903
7056,2015-08-18,20.36000061035156,20.395000457763672,20.170000076293945,20.170000076293945,3000800.0,0.008919737485316714,-1.3684184108818953,1.1515119988902793,46.03174795399112,44.362826402881424,-0.19952704612312644,-0.04550684767972868,0.5670695021014716,0.5311079750057353,24.493611659492952,0.22500038146972656,-0.19049277861898162,0.061750602722163705,-0.49132971986118434,0.6148309253055118,-0.21478955856951032,0.33829076401383773,0.13944544446277973,94.57367091901556,37.956195440693776,0.2765401612916746,8,-0.23000049591064098,0.10499954223633168,0.8199996948242223,0.827499389648441,-2.0200004577636683,1,-0.04469547250157935,-1.1492632489922339,20.18000030517578,-1.6250149011753325,20.104999542236328,-1.1818349960118912,20.024999618530273,-0.04469547250157935
7057,2015-08-19,20.170000076293945,20.354999542236328,19.96500015258789,20.270000457763672,3427000.0,-0.009332049526610153,1.8888998777877464,-0.5263163178236308,45.66929890695444,45.33309027737131,-0.05794759536885152,0.13901992287211584,0.7510797706905876,0.7218029941877617,24.2898356188681,0.3950004577636683,-0.2440235606640151,-0.12024993896484304,-0.6760186802489265,0.43551880231924045,-0.3981343096068848,0.1576344316771987,0.2694902941352453,51.612837067360154,-2.646435567983481,0.27788437064204186,8,-0.0924997329711914,0.2950000762939453,0.8700003623962402,0.9475002288818359,-1.8150005340576172,2,-0.04883493339740952,-1.3684184108818953,20.36000061035156,-1.1492632489922339,20.18000030517578,-1.6250149011753325,20.104999542236328,-0.04883493339740952
7058,2015-08-20,19.690000534057614,20.075000762939453,19.68000030517578,20.040000915527344,4269800.0,-0.023797696599936136,-1.1351327666286917,3.4999904632932513,30.441644459392904,45.04624316533538,0.4068307715846835,0.6101343946220332,1.2114896483076087,1.1946832378019856,23.93778929501073,0.48999977111816406,-0.2986661573611187,-0.5747494697570836,-1.1914169560276378,0.04191801651347049,-0.8830832128923625,-0.2664157266218048,0.7049999237060582,1.3986331115647024,-46.026455075333054,0.30833374313527784,8,0.3524999618530309,0.7399997711181676,1.349999904632572,1.4274997711181676,-1.625,3,-0.05586593964622111,1.8888998777877464,20.170000076293945,-1.3684184108818953,20.36000061035156,-1.1492632489922339,20.18000030517578,-0.05586593964622111
7059,2015-08-21,19.59000015258789,19.864999771118164,19.530000686645508,19.625,8792200.0,-0.005078739398546639,-3.3226028745816105,0.09999945504384071,31.69130142559426,43.78280888138795,0.49456536758684067,0.7119847125033374,1.2875942002727747,1.2897846384268874,23.292547021769245,0.33499908447265625,-0.31613272845473617,-0.6527498245239265,-1.3328155090111373,0.02731585996328434,-0.9927826667675319,-0.3127169822803211,0.7649993896484375,6.936356279588718,-35.7673485367048,0.3400328422436062,8,0.3725004196166992,0.7650003433227539,1.450000286102295,1.5275001525878906,-1.3449993133544922,4,-0.05104645187396273,-1.1351327666286917,19.690000534057614,1.8888998777877464,20.170000076293945,-1.3684184108818953,20.36000061035156,-0.05104645187396273
7060,2015-08-24,18.700000762939453,19.420000076293945,18.5,18.96500015258789,12435400.0,-0.045431311011545183,-1.7669137133875612,7.571444141689374,24.74359607633886,41.76262132310314,1.2696006110818168,1.5764872364566465,2.147860109417266,2.1712566992847364,23.04709637197899,1.0900001525878906,-0.3088422037508316,-1.4752492904663086,-2.4430054405169095,-0.5074931404157077,-1.9591273654916108,-0.9913712154410064,1.5559989166259776,10.554127420923056,-27.57573072016317,0.48387807502530084,8,0.7474994659423828,1.1399993896484375,2.3399996757507324,2.417499542236328,-0.3950004577636719,0,-0.02112301826995122,-3.3226028745816105,19.59000015258789,-1.1351327666286917,19.690000534057614,1.8888998777877464,20.170000076293945,-0.02112301826995122
7061,2015-08-25,18.5,19.020000457763672,18.45499992370605,18.584999084472656,14457800.0,-0.010695227528323081,-5.457177111716399,0.3207520009212875,24.935399052240072,38.928064515006255,1.3996685671555795,1.7126878724626273,2.3176081327453417,2.3629974662476627,23.85096754848456,0.5650005340576207,-0.29092689489776546,-1.5790000915527358,-2.7935980386229495,-0.36440214448252206,-2.1862990650878444,-0.9717011180176272,1.51015972442627,2.368425543619749,-32.95200581076848,0.6072989735351069,8,0.9250001907348633,1.2775001525878906,2.5400004386901855,2.6175003051757812,-0.75,1,-0.014324291332348138,-1.7669137133875612,18.700000762939453,-3.3226028745816105,19.59000015258789,-1.1351327666286917,19.690000534057614,-0.014324291332348138
7062,2015-08-26,19.040000915527344,19.09499931335449,18.774999618530273,18.90999984741211,7406800.0,0.029189238677153728,1.6666878596179404,-1.5294408042366034,37.34493329250434,37.530129705649294,0.752218445267971,1.1057269462542685,1.7486534627422294,1.8171540760462896,25.299348536176065,0.5949993133544886,-0.3267578872415058,-0.9604991912841783,-2.232194421787927,0.3111960392195705,-1.5963468065360509,-0.32465157603230566,0.7213332407836894,36.11115362743392,-1.6471416264076453,0.6358476152518738,8,0.38499927520751953,0.6949987411499023,1.9999995231628418,2.0774993896484375,-1.0500011444091797,2,-0.03676474418489095,-5.457177111716399,18.5,-1.7669137133875612,18.700000762939453,-3.3226028745816105,19.59000015258789,-0.03676474418489095
7063,2015-08-27,19.489999771118164,19.51000022888184,19.1299991607666,19.174999237060547,5410400.0,0.02363439253954236,1.1408423461903996,2.423061122685525,44.23076674119133,36.80066468842654,0.24400922147529158,0.6118851654596185,1.2654674989935408,1.3700973619281598,26.40436749509112,0.46999931335449574,-0.3248132671915016,-0.4627503395080552,-1.7358874572645284,0.810386778248418,-1.0993188983862936,0.17381821937018316,0.062320907976072704,73.40425244100076,31.296593583468827,0.6365685588782372,8,-0.06499958038330078,0.24499988555908203,1.4175000190734863,1.494999885559082,-1.0849990844726562,3,-0.058235004731183704,1.6666878596179404,19.040000915527344,-5.457177111716399,18.5,-1.7669137133875612,18.700000762939453,-0.058235004731183704
7064,2015-08-28,19.34499931335449,19.53499984741211,19.270000457763672,19.354999542236328,4012800.0,-0.007439736247639606,-2.3125350181796507,-0.03174670453101624,39.01868711153925,36.011930557749615,0.30158085447421357,0.6662098596396682,1.3634672371007817,1.5163484617251548,28.695935423460806,0.2649993896484375,-0.38546308573112853,-0.5285007476806669,-1.741405287207904,0.6844037918465702,-1.1349530174442855,0.07795152208295164,-0.8899993896484375,82.40735671483873,38.66810086884661,0.6064522697636185,8,0.08000087738037465,0.39000034332275746,1.4850010871887243,1.56250095367432,-0.8149986267089808,4,-0.06616690745567766,1.1408423461903996,19.489999771118164,1.6666878596179404,19.040000915527344,-5.457177111716399,18.5,-0.06616690745567766
7065,2015-08-31,19.270000457763672,19.440000534057614,19.05500030517578,19.229999542236328,3881400.0,-0.003876911773216918,1.0263112984992413,-3.999999999998579,42.22503434915517,35.58896237943451,0.2614116069055079,0.6621381236028867,1.3965559847129576,1.5928132115400544,29.87925793696034,0.3850002288818324,-0.43634829769763783,-0.5317496299743638,-1.7067310480304982,0.6432317880817706,-1.119240339002431,0.0557410790537034,-0.7934005355835012,75.46301774364181,26.400392152312065,0.587490709028068,8,0.13499927520751953,0.4649991989135742,1.3999996185302734,1.5424995422363281,-0.25,0,-0.053191468302083655,-2.3125350181796507,19.34499931335449,1.1408423461903996,19.489999771118164,1.6666878596179404,19.040000915527344,-0.053191468302083655
7066,2015-09-01,18.725000381469727,19.040000915527344,18.665000915527344,18.920000076293945,5375400.0,-0.02828230738699178,-1.380962761126249,-4.874880793438871,31.889303104042952,34.05785173466657,0.6147437967643974,1.11090936501137,1.8863236866619104,2.1390788596906667,31.2969177592655,0.6049995422363281,-0.5170843771382749,-0.9794997215270982,-2.1737087332402147,0.21470929018601836,-1.5766042273836547,-0.3823952156705417,-0.22723246078491854,6.896498805165193,-38.71499254832848,0.5971045058565575,9,0.5399999618530273,1.0099992752075195,1.9399995803833008,2.0824995040893555,0.7899990081787145,1,-0.02242991015955209,1.0263112984992413,19.270000457763672,-2.3125350181796507,19.34499931335449,1.1408423461903996,19.489999771118164,-0.02242991015955209
7067,2015-09-02,19.165000915527344,19.26000022888184,18.975000381469727,19.03499984741211,4533600.0,0.023498025372167275,-1.2799987792969034,-0.6666731875268985,40.205029055558555,35.14267224535164,0.01921254352155799,0.6013215280900752,1.396999109045801,1.702835474667289,32.06355141070117,0.5349998474121129,-0.5827060970793099,-0.47574920654296804,-1.6404004364868747,0.6889020234009386,-1.0580748215149214,0.1065764084289853,-0.6464883563079908,57.4713349264464,10.930103631748949,0.5823256149719531,9,-0.005001068115234375,0.5699987411499023,1.4999990463256836,1.6424989700317383,0.3249988555908203,2,-0.07383255141829503,-1.380962761126249,18.725000381469727,1.0263112984992413,19.270000457763672,-2.3125350181796507,19.34499931335449,-0.07383255141829503
7068,2015-09-03,18.81999969482422,19.20499992370605,18.7450008392334,19.07999992370605,5530200.0,-0.018001628187954144,-1.243909246965655,-1.99998532820796,36.19764627983224,35.64337722915586,0.25459987602090806,0.8945246674133074,1.690713028791766,2.0354150698385567,32.5177156422773,0.4599990844726527,-0.6799043882415887,-0.7587504386901855,-1.9608486565064176,0.4433477791260465,-1.3597995475982998,-0.1577013297820713,-0.2811573898410096,17.8159735163221,-26.610084199836965,0.6010491089081159,9,0.17500019073486328,0.9149999618530273,1.8450002670288086,1.9875001907348633,0.5850009918212891,3,-0.04410201578984707,-1.2799987792969034,19.165000915527344,-1.380962761126249,18.725000381469727,1.0263112984992413,19.270000457763672,-0.04410201578984707
7069,2015-09-04,18.75,18.854999542236328,18.549999237060547,18.625,3920200.0,-0.0037194312411954478,-1.2181717297822168,-0.480768807541363,34.62365767820371,36.74116185158529,0.21558609718482558,0.9128797500065104,1.7125514254629834,2.0959727492797953,32.74086390057786,0.30500030517578125,-0.7747971253289201,-0.7662501335144043,-2.005536084871835,0.4730358178430265,-1.3858931091931197,-0.1466071578356889,0.7849998474121094,22.471963087500114,-16.778137515176056,0.6196429756787161,9,0.24499988555908203,0.9849996566772461,1.9025001525878906,2.057499885559082,0.22500038146972656,4,-0.01839996337890626,-1.243909246965655,18.81999969482422,-1.2799987792969034,19.165000915527344,-1.380962761126249,18.725000381469727,-0.01839996337890626
7070,2015-09-08,19.420000076293945,19.450000762939453,19.0,19.045000076293945,5505600.0,0.03573333740234386,1.068962493313339,3.0,40.85602824062721,38.51012065029497,-0.3816791903013588,0.18419726664563285,0.9953797546552678,1.4230452346571134,33.17527281929564,0.7000007629394531,-0.7651232963375065,-0.0530000686645522,-1.2385328291652442,1.1325326918361398,-0.6457664489148982,0.5397663115857938,0.09529975891113196,96.66659602424448,61.75365617165781,0.5927663802503466,9,-0.3775005340576172,0.2974996566772461,1.184999942779541,1.3874998092651367,-0.48999977111816406,1,-0.045829010615445975,-1.2181717297822168,18.75,-1.243909246965655,18.81999969482422,-1.2799987792969034,19.165000915527344,-0.045829010615445975
7071,2015-09-09,19.18000030517578,19.6200008392334,19.145000457763672,19.545000076293945,3977600.0,-0.012358381574423039,-1.183912481090917,-0.9733327229817709,40.46243093212008,38.85650927691894,-0.03919980552456437,0.38859562821796345,1.198792401909074,1.6625243725923582,32.89281303775367,0.47500038146972656,-0.764686770877713,-0.2577498435974128,-1.4335873943075796,0.918087707112754,-0.845668618952498,0.33016893175767237,-0.6300010681152344,58.878516334544884,25.000745837981455,0.5879187753550839,9,-0.0950002670288086,0.49249935150146484,1.4037494659423828,1.6274995803833008,-0.125,2,-0.00834201485225905,1.068962493313339,19.420000076293945,-1.2181717297822168,18.75,-1.243909246965655,18.81999969482422,-0.00834201485225905
7072,2015-09-10,19.309999465942386,19.489999771118164,19.065000534057614,19.114999771118164,3947400.0,0.006777849775712719,-1.881368644286925,-0.5342460742560127,46.07436925480214,39.06135400065347,-0.14178186891425426,0.19619756699331603,1.0334459207876634,1.5306795159161446,32.90074272147086,0.4249992370605504,-0.6392896233834939,-0.08175067901611044,-1.1975380923079513,1.0340367342757304,-0.6396443856620309,0.47614302762981,-0.7386001968383837,71.02795241974475,31.67686723909963,0.5578937066459199,9,-0.2249994277954137,0.34250068664550426,1.2362504005432093,1.4975004196166957,-0.5649986267089879,3,0.010616257347268121,-1.183912481090917,19.18000030517578,1.068962493313339,19.420000076293945,-1.2181717297822168,18.75,0.010616257347268121
7073,2015-09-11,19.334999084472656,19.34000015258789,19.100000381469727,19.18000030517578,2858600.0,0.0012946462569489725,1.9090719933416562,0.7948667788254482,47.32422769382507,39.98419184312968,-0.2135361525431776,0.123169327575809,0.9728219185195428,1.5002883982720547,32.9091009351495,0.23999977111816406,-0.4908187677549485,-0.022251033782957563,-1.097530495193574,1.053028427627659,-0.5598907644882658,0.5153886969223507,-0.7426277839660642,73.36436186805801,28.67735500879948,0.5376397307053083,9,-0.2499990463256836,0.14750099182128906,1.2112507820129395,1.4725008010864258,-0.8149986267089844,4,0.008016586190065178,-1.881368644286925,19.309999465942386,-1.183912481090917,19.18000030517578,1.068962493313339,19.420000076293945,0.008016586190065178
7074,2015-09-14,19.104999542236328,19.354999542236328,18.96999931335449,19.295000076293945,2534000.0,-0.011895503135608276,1.4838767235385915,-1.2258195510927348,54.93299420779277,41.3961873829783,-0.02364754690042048,0.289239588560406,1.164918286941088,1.7209494978988147,32.895682128128485,0.3850002288818395,-0.4385105908832827,-0.20225057601928853,-1.2227328430885294,0.8182316910499523,-0.712491709553909,0.3079905575153319,-0.49207565095520067,20.769217225959093,-27.068995343553755,0.5102411335346196,9,-0.01999950408935547,0.3250007629394531,1.4412503242492676,1.702500343322754,-0.5799999237060547,0,0.0157027559066909,1.9090719933416562,19.334999084472656,-1.881368644286925,19.309999465942386,-1.183912481090917,19.18000030517578,0.0157027559066909
7075,2015-09-15,19.34000015258789,19.420000076293945,19.075000762939453,19.174999237060547,3597200.0,0.012300477151649947,1.1230677136518892,-0.8684234302062942,60.144930874726796,44.53570157972095,-0.2767809607706191,-0.012562463968659898,0.8949308473433142,1.473970221926571,33.220749875778914,0.3449993133544922,-0.44550639398741865,0.07475004196167134,-0.8600366137800002,1.0095366977033429,-0.3926432859091662,0.5421433698325089,-0.706934722347718,56.92307240865312,3.1955449766293853,0.46739332787083626,9,-0.25500011444091797,0.09000015258789062,1.1937499046325684,1.4549999237060547,-0.8850002288818395,1,-0.01887279049836632,1.4838767235385915,19.104999542236328,1.9090719933416562,19.334999084472656,-1.881368644286925,19.309999465942386,-0.01887279049836632
7076,2015-09-16,19.450000762939453,19.46500015258789,19.21999931335449,19.270000457763672,4536600.0,0.005687725412806932,1.333351498637636,1.0909048874092568,55.52560577613172,46.237987882006856,-0.3052225446932084,-0.20473014138249468,0.739216987137894,1.35602174611315,33.84981460555239,0.245000839233402,-0.41322737687526967,0.2302506446838386,-0.557139861868567,1.0176411512362442,-0.1634446085923642,0.6239458979600414,-0.7971966245194153,92.30788981403373,34.85034555531075,0.3936952532762031,9,-0.36500072479248047,-0.025000572204589844,1.0837492942810059,1.3449993133544922,-0.19000053405761363,2,-0.026735240995696796,1.1230677136518892,19.34000015258789,1.4838767235385915,19.104999542236328,1.9090719933416562,19.334999084472656,-0.026735240995696796
7077,2015-09-17,19.184999465942386,19.48500061035156,19.125,19.48500061035156,4545200.0,-0.013624744812453016,1.3999949137564147,-1.6666701987877366,45.67375640922977,47.29088900749547,-0.04144445364627458,-0.018241508245690596,0.9662500831837555,1.6052263414780903,34.17033738506179,0.36000061035155895,-0.40180392713006796,0.014499378204348545,-0.6335169327594237,0.6625156891681208,-0.30950877727753934,0.33850753368623643,-0.5128513935060823,41.747497305646746,-13.127256222627551,0.32400815548188655,9,-0.09999942779541371,0.24000072479247692,1.3137507438659632,1.5750007629394496,0.19000053405761363,3,-0.006776083627074492,1.333351498637636,19.450000762939453,1.1230677136518892,19.34000015258789,1.4838767235385915,19.104999542236328,-0.006776083627074492
7078,2015-09-18,18.59000015258789,19.01499938964844,18.565000534057614,18.88999938964844,13005400.0,-0.031013777947231702,-1.5714332425068005,0.9999936421955126,40.5031561218688,47.944166612347146,0.5783143583861516,0.5166100195004795,1.5157455920774083,2.1782539486257235,34.31341457455613,0.6199989318847727,-0.30641810078019915,-0.5254999160766616,-1.1745873452015942,0.12358751304827109,-0.8500436306391279,-0.20095620151419524,1.0300006866455078,2.7173496149025826,-46.664012519571656,0.3245437145624662,9,0.5025005340576172,0.8350000381469727,1.898749828338623,2.1599998474121094,0.6499996185302734,4,0.0083378528979694,1.3999949137564147,19.184999465942386,1.333351498637636,19.450000762939453,1.1230677136518892,19.34000015258789,0.0083378528979694
7079,2015-09-21,18.59000015258789,18.809999465942386,18.51499938964844,18.670000076293945,4023800.0,0.0,-1.565201887434048,0.26666709052299314,41.28205078044763,47.991502450104974,0.6182468573446371,0.4615133010685426,1.4639843112460689,2.1533447648168824,34.24237537235307,0.2950000762939453,-0.2815589586138394,-0.47549991607666087,-1.124749468735459,0.17374963658213716,-0.8001246924060617,-0.15087513974726008,1.0089006805419913,7.7320276860151065,-36.76597402920603,0.3246247763293997,9,0.47749996185302734,0.8350000381469727,1.8899998664855957,2.1599998474121094,0.5699996948242188,0,-0.0037654488568938937,-1.5714332425068005,18.59000015258789,1.3999949137564147,19.184999465942386,1.333351498637636,19.450000762939453,-0.0037654488568938937
7080,2015-09-22,18.30500030517578,18.584999084472656,18.23500061035156,18.450000762939453,3709800.0,-0.015330814689231476,-1.4561309579579618,1.8125074505877024,44.23077023845517,48.41020681747554,0.814057961058527,0.7540646971350888,1.6849456929824385,2.4151178998106957,33.004420963320705,0.3549995422363317,-0.21025664632481167,-0.7407497406005845,-1.4573517430994514,-0.024147738101717664,-1.099050741850018,-0.3824487393511511,1.2505444702148445,5.599975585937784,-41.851046642172655,0.35830100124943426,9,0.557499885559082,1.010000228881836,2.1524996757507324,2.4449996948242188,1.2049999237060582,1,0.012018536448332506,-1.565201887434048,18.59000015258789,-1.5714332425068005,18.59000015258789,1.3999949137564147,19.184999465942386,0.012018536448332506
7081,2015-09-23,18.23500061035156,18.415000915527344,18.13500022888184,18.325000762939453,2848200.0,-0.003824075042731856,1.074075643905652,0.6206887479940263,35.779813838133165,47.26636732673454,0.8223962447960531,0.8465989404021705,1.716336592905968,2.4594916391291584,31.70088100956138,0.28000068664550426,-0.12300836947090232,-0.7974994659423871,-1.5646092629530983,-0.03038966893167583,-1.1810543644477427,-0.41394456743703145,1.2413115151367222,7.4074335713039545,-37.17428635649568,0.3835548985053555,9,0.5749998092651403,1.029999732971195,2.212499618530277,2.514999389648441,1.284999847412113,2,0.012064672661957765,-1.4561309579579618,18.30500030517578,-1.565201887434048,18.59000015258789,-1.5714332425068005,18.59000015258789,0.012064672661957765
7082,2015-09-24,18.34000015258789,18.38500022888184,17.989999771118164,18.125,3860400.0,0.0057581320933286495,1.5901643444980493,-2.3888865341413883,42.07921228358196,46.683587836707524,0.6317697538022884,0.7235658117378776,1.5670271076839484,2.326741629825527,30.627556532025512,0.3950004577636754,-0.11369421335160723,-0.6574998855590835,-1.4846920507871069,0.16969227966893996,-1.071095968173097,-0.24390380294506997,1.029007021171875,34.14639138808499,-13.250083558831648,0.4135960826140124,9,0.39750003814697266,0.8324995040893555,1.9574999809265137,2.4099998474121094,1.2399997711181605,3,0.050163580623751036,1.074075643905652,18.23500061035156,-1.4561309579579618,18.30500030517578,-1.565201887434048,18.59000015258789,0.050163580623751036
7083,2015-09-25,18.354999542236328,18.5049991607666,18.21500015258789,18.38999938964844,3177000.0,0.0008178511190646276,1.1886768008291588,-0.16278987242953338,43.36133343933284,45.39784775132309,0.5175659559299284,0.652636226790392,1.4998861737251943,2.2958524799464612,30.575092618901156,0.28999900817871094,-0.08566566086340899,-0.5857504844665513,-1.4263032218846554,0.2548022529515528,-1.0060268531756016,-0.16547411575750104,0.8761068912592762,44.51218377543501,-5.787688982655389,0.42027636870905166,9,0.38250064849853516,0.6775007247924805,1.9162507057189941,2.395000457763672,1.7700004577636719,4,0.0555707155108649,1.5901643444980493,18.34000015258789,1.074075643905652,18.23500061035156,-1.4561309579579618,18.30500030517578,0.0555707155108649
7084,2015-09-28,18.065000534057614,18.364999771118164,17.934999465942386,18.31999969482422,7048600.0,-0.01579945602893662,1.4927603536065341,7.285722070844049,23.89208291499027,41.36975353357458,0.720271218425097,0.8873173594632462,1.7344271004099312,2.56771490919807,30.72034090910173,0.4300003051757777,-0.11588059288327557,-0.8117495536804249,-1.7152645773134232,0.0917654699525734,-1.263507065496924,-0.35999204186392575,1.0419952332002467,20.000176063053065,-23.425249170369607,0.45175751181649854,9,0.644999504089359,0.8349990844726598,2.1712498664855993,2.649999618530277,2.1999988555908274,0,0.06504285648070396,1.1886768008291588,18.354999542236328,1.5901643444980493,18.34000015258789,1.074075643905652,18.23500061035156,0.06504285648070396
7085,2015-09-29,18.2450008392334,18.280000686645508,17.9950008392334,18.11000061035156,6410400.0,0.009964035419563588,1.780487351017408,-0.5294144046434808,31.558180952230586,38.706706330918905,0.4119294843295691,0.6604510385085831,1.494597682502473,2.3678059977997066,30.576020253069824,0.2849998474121094,-0.1575974667857345,-0.5804992675781264,-1.5061048660613459,0.345106330905093,-1.0433020668197344,-0.11769646833651848,0.7213553718666041,54.38623495870727,12.381994937554332,0.4628027992416091,9,0.4649991989135742,0.5324993133544922,1.9137496948242188,2.3949995040893555,1.8649997711181605,1,0.050150669558267635,1.4927603536065341,18.065000534057614,1.1886768008291588,18.354999542236328,1.5901643444980493,18.34000015258789,0.050150669558267635
7086,2015-09-30,18.30500030517578,18.625,18.09499931335449,18.440000534057614,8168400.0,0.003288542788847826,1.0990161086246435,-0.9999999999999474,29.614606973704895,36.92235639363837,0.19269521346656404,0.5980344296854696,1.386321976578408,2.2824561953558913,29.569391895661994,0.5300006866455114,-0.2279091545160128,-0.4994997978210449,-1.45333328590851,0.4543336902664201,-0.9764165418647757,-0.022583053777314177,0.537593096505308,53.62326852960096,14.658705049728475,0.4769167440437321,9,0.16999912261963246,0.4724998474121094,1.338749885559082,1.8199996948242188,2.309999465942383,2,0.06582900320222018,1.780487351017408,18.2450008392334,1.4927603536065341,18.065000534057614,1.1886768008291588,18.354999542236328,0.06582900320222018
7087,2015-10-01,17.75,18.489999771118164,17.584999084472653,18.38999938964844,8380600.0,-0.03031960097912989,1.1547631482145941,4.740728182088058,23.53923790090967,35.03747659130957,0.5841656126520718,1.0978799120453075,1.8981743077995716,2.8106173962981416,29.372405439673887,0.9050006866455114,-0.3655003326507611,-0.9837500572204583,-2.0303928390986457,0.0628927246577291,-1.5070714481595537,-0.4604286662813628,0.9836821293924451,15.865458680262915,-17.973310960621365,0.5233213909390942,10,0.44749927520751953,0.8524999618530273,1.851250171661377,2.3524999618530273,2.7900009155273438,3,0.09971833564865751,1.0990161086246435,18.30500030517578,1.780487351017408,18.2450008392334,1.4927603536065341,18.065000534057614,0.09971833564865751
7088,2015-10-02,17.989999771118164,17.9950008392334,17.225000381469727,17.485000610351562,8635800.0,0.013521113865812007,1.9902855090015519,-0.789061941205918,31.447585981459767,33.94475828031092,0.279497476602355,0.8353386344396867,1.621116665970721,2.540590525010934,29.023025157367975,0.7700004577636719,-0.4916019227377397,-0.7022502899169929,-1.7991090372876712,0.39460845745368545,-1.2506796636023303,-0.1538209162316555,0.6350002288818359,54.64282843530612,18.359746522647598,0.5484293736853384,10,-0.06499958038330078,0.43250083923339844,1.5900001525878906,2.1125001907348633,2.3000011444091797,4,0.0883824442922192,1.1547631482145941,17.75,1.0990161086246435,18.30500030517578,1.780487351017408,18.2450008392334,0.0883824442922192
7089,2015-10-05,18.405000686645508,18.44499969482422,18.03499984741211,18.05500030517578,4423400.0,0.02306842250179475,-1.1025563277303116,0.6930712140955186,35.32182695883546,32.95487569368651,-0.18383784039844997,0.41441318534413796,1.1785966226590823,2.099107893707899,28.011060639354557,0.4549999237060547,-0.5540998413780969,-0.2699994087219224,-1.3738631209258472,0.8338643034820024,-0.8219312648238848,0.28193244738004,-1.1800003051757812,84.28575905003113,48.52270576568168,0.5519318561019625,10,-0.48000049591064453,0.017499923706054688,1.1749992370605469,1.6974992752075195,1.8249988555908203,0,0.09345282527495402,1.9902855090015519,17.989999771118164,1.1547631482145941,17.75,1.0990161086246435,18.30500030517578,0.09345282527495402
7090,2015-10-06,18.530000686645508,18.604999542236328,18.299999237060547,18.5,4506400.0,0.0067916324551240415,2.388922444394994,0.0857161541353998,35.62499366700429,32.93767345244997,-0.305714228730114,0.23117016459010387,1.0263179093045132,1.9445714374701666,28.31787471827687,0.30500030517578125,-0.5457986388436638,-0.10049943923950266,-1.1482380178326075,0.9472391393536022,-0.6243687285360551,0.42336985005704975,-1.3050003051757812,93.21433291144587,61.935103949501716,0.5238692892965524,10,-0.6050004959106445,-0.10750007629394531,1.0499992370605469,1.5724992752075195,1.5749988555908203,1,0.093631874728064,-1.1025563277303116,18.405000686645508,1.9902855090015519,17.989999771118164,1.1547631482145941,17.75,0.093631874728064
7091,2015-10-07,19.020000457763672,19.03499984741211,18.61000061035156,18.6200008392334,8572000.0,0.026443591633070085,-1.0238055231356633,13.333015449170322,47.5912534770853,33.550122473950346,-0.7517009904542569,-0.28609946194868385,0.5020816165945803,1.431496639778885,28.692449283521583,0.5049991607666016,-0.5308396758091085,0.3975003242492683,-0.6349032766567682,1.4299039251553047,-0.11870147620374993,0.9137021247022865,-1.7398001098632818,99.17130419479831,66.35698926665836,0.5162018004530183,10,-0.8900003433227539,-0.5974998474121094,0.5499992370605469,1.0824995040893555,0.30500030517578125,2,0.05730810338350789,2.388922444394994,18.530000686645508,-1.1025563277303116,18.405000686645508,1.9902855090015519,17.989999771118164,0.05730810338350789
7092,2015-10-08,19.51499938964844,19.530000686645508,18.28499984741211,18.88999938964844,8308000.0,0.026025179809221255,2.8015142249789293,1.5625014901175405,63.90977573001324,35.83328272847038,-1.187362139760193,-0.8062918599628865,-0.02807184863086931,0.9169450117870994,28.638604301761568,1.2450008392333984,-0.496516705921735,0.8822492599487326,-0.1824592515527641,1.9469577714502293,0.3498950041979825,1.4146035156994827,-2.1295110717773476,99.34918459822406,60.136585012459435,0.5323542557507489,10,-1.1374988555908239,-1.0924987792968786,-0.014999389648441053,0.5875005722045863,-0.21500015258789418,3,0.056366918568965474,-1.0238055231356633,19.020000457763672,2.388922444394994,18.530000686645508,-1.1025563277303116,18.405000686645508,0.056366918568965474
7093,2015-10-09,19.489999771118164,19.69499969482422,19.325000762939453,19.48500061035156,6533000.0,-0.0012810463393372329,-1.2769245215472467,0.007998657226568184,63.432843893887444,40.226700615014515,-1.1001209352076415,-0.8106468682828307,-0.03392278502001389,0.9232455776967505,28.603588116891586,0.3699989318847656,-0.4206365138031174,0.8494996070861802,-0.23872851444098586,1.9377277286133463,0.3053855463225972,1.3936136678497633,-1.9329504637451187,87.65060587049791,42.6194972271265,0.5441140607635835,10,-1.0299997329711914,-1.0299997329711914,-0.04250001907348633,0.6125001907348633,0.09499931335449219,4,0.05387384077680468,2.8015142249789293,19.51499938964844,-1.0238055231356633,19.020000457763672,2.388922444394994,18.530000686645508,0.05387384077680468
7094,2015-10-12,19.405000686645508,19.584999084472656,19.295000076293945,19.584999084472656,6797000.0,-0.0043611639543790215,2.2222398830149093,-36.005723006460485,67.4603467746085,44.21583015083428,-0.8996626229432856,-0.7399581069818382,0.0029665647240406656,0.9884623349167185,28.3373004727671,0.28999900817871094,-0.3769168318570806,0.7495004653930657,-0.37340398793405427,1.8724049187201857,0.1880482387295075,1.310952692056624,-1.634156340527344,79.43269222965021,28.198756276163678,0.5614522266635591,10,-0.9450006484985352,-0.9450006484985352,-0.04000091552734375,0.6974992752075195,0.019998550415039062,0,0.04560681255171972,-1.2769245215472467,19.489999771118164,2.8015142249789293,19.51499938964844,-1.0238055231356633,19.020000457763672,0.04560681255171972
7095,2015-10-13,18.975000381469727,19.395000457763672,18.61000061035156,19.100000381469727,12685600.0,-0.02215925225252413,1.1958033003793456,0.6944506257218849,60.541318049894336,47.652131381522,-0.39696755363261005,-0.35700875009077393,0.3861221200899756,1.3950210275530317,28.53348292220015,0.7950000762939489,-0.34600704651995073,0.33775014877319265,-0.7496148370060425,1.4251151345524278,-0.20593234411642314,0.8814326416628084,-1.0117405004809576,48.93621338498957,-7.517556903690746,0.5436824928896171,10,-0.5150003433227539,-0.5150003433227539,0.3899993896484375,1.1024999618530273,0.8699989318847621,1,0.06613961188597317,2.2222398830149093,19.405000686645508,-1.2769245215472467,19.489999771118164,2.8015142249789293,19.51499938964844,0.06613961188597317
7096,2015-10-14,18.93000030517578,19.155000686645508,18.709999084472656,18.96500015258789,8922400.0,-0.002371545475060466,1.1445813034286239,0.279998779296875,58.55073441280143,51.54229766062109,-0.28383625574096527,-0.37203783045644556,0.38391702681256845,1.4183950475977873,28.85791548714186,0.44500160217285156,-0.22901643608757283,0.31875009536743093,-0.7100807756130223,1.3475809663478842,-0.19566534012279746,0.8331655308576593,-0.793566442803467,45.744718266990965,-12.971842637891392,0.5144154354902275,10,-0.4700002670288086,-0.4700002670288086,0.4499993324279785,1.0924997329711914,0.7999992370605469,2,0.06207074580655347,1.1958033003793456,18.975000381469727,2.2222398830149093,19.405000686645508,-1.2769245215472467,19.489999771118164,0.06207074580655347
7097,2015-10-15,19.05500030517578,19.075000762939453,18.725000381469727,19.01000022888184,7912800.0,0.006603275118058027,7.235207001009761,-1.2857220708445851,59.831478131911425,54.69606345511571,-0.22825855296066777,-0.5346902483172613,0.21960580692037723,1.2725158361964333,29.028190264453613,0.35000038146972656,-0.14049213920475978,0.4502500534057603,-0.5648695936025341,1.4653697004140547,-0.057309770098385115,0.9578098769099057,-0.762709859558278,41.01383136562781,-18.693983992602085,0.5075598235041464,10,-0.1900005340576172,-0.5950002670288086,0.3237495422363281,0.9674997329711914,0.7999992370605469,3,0.014169533111491717,1.1445813034286239,18.93000030517578,1.1958033003793456,18.975000381469727,2.2222398830149093,19.405000686645508,0.014169533111491717
7098,2015-10-16,18.7450008392334,18.950000762939453,18.53499984741211,18.950000762939453,6854400.0,-0.016268667592630792,3.0487909265996147,-4.55554613656629,59.497216228455756,57.38221781840685,0.22361610308560387,-0.22396597474921265,0.49813176434792794,1.5576255954978286,28.417100428766467,0.5200004577636719,-0.05292846882085911,0.1325005531311021,-0.884509917807133,1.1495110240693371,-0.3760046823380172,0.6410057886002214,-0.3124394686952243,20.00010899142964,-42.88268670383835,0.5085052354691183,10,0.24499893188476562,-0.2850008010864258,0.6237492561340332,1.202499389648434,1.1149997711181605,4,0.029607808641199496,7.235207001009761,19.05500030517578,1.1445813034286239,18.93000030517578,1.1958033003793456,18.975000381469727,0.029607808641199496
7099,2015-10-19,18.520000457763672,18.76000022888184,18.395000457763672,18.649999618530273,4003400.0,-0.012003220666642944,1.085710704573795,0.6341424836479684,53.79310018242154,59.400896320119884,0.5214843525087751,-0.004720714928282632,0.6903294556956325,1.7567340666359712,27.777338715871252,0.3649997711181676,0.11642312573682645,-0.08899984359741353,-1.106817827517844,0.9288181403230169,-0.5979088355576287,0.4199091483628017,1.1749992370605469,12.5,-49.331895030748576,0.5089089919602158,10,0.4699993133544922,-0.06000041961669922,0.7637495994567871,1.4274997711181605,1.385000228881836,0,0.05750532399487773,3.0487909265996147,18.7450008392334,7.235207001009761,19.05500030517578,1.1445813034286239,18.93000030517578,0.05750532399487773
7100,2015-10-20,18.524999618530273,18.7549991607666,18.38500022888184,18.450000762939453,4911200.0,0.00026993308007750016,-2.6097470203482516,-0.576917998151327,53.08122478571699,60.01089313219007,0.576305910476858,0.008018085623515248,0.6427215724869484,1.7339121302710794,26.7196785745875,0.3699989318847621,0.25082682250484467,-0.09500064849853374,-1.1036995511504237,0.9136982541533563,-0.5993500998244805,0.40934880282741304,1.1440000915527335,18.181728106375118,-42.84246700990957,0.5043494513259456,10,0.4650001525878906,-0.06499958038330078,0.7325005531311035,1.422500610351559,1.510000228881836,1,0.048582976359687446,1.085710704573795,18.520000457763672,3.0487909265996147,18.7450008392334,7.235207001009761,19.05500030517578,0.048582976359687446
7101,2015-10-21,18.45499992370605,18.70499992370605,18.334999084472656,18.549999237060547,4476400.0,-0.003778661066972555,-1.2089536942671322,-1.2666768393479786,61.42626529667172,59.73494752848546,0.6232760675640385,0.10049719372618071,0.6813157988864944,1.7841438408705343,25.5010123311724,0.3700008392333949,0.34999394920053106,-0.17600030899048136,-1.1717364191135218,0.8197358011325591,-0.6738683640520016,0.32186774607103885,1.1626398071289081,16.21629284436538,-48.43324225021091,0.49786805506152043,10,0.5599994659423864,0.0050001144409215215,0.8025002479553258,1.4925003051757812,1.7100009918212926,2,0.07531830915170779,-2.6097470203482516,18.524999618530273,1.085710704573795,18.520000457763672,3.0487909265996147,18.7450008392334,0.07531830915170779
7102,2015-10-22,19.26000022888184,19.34000015258789,18.559999465942386,18.559999465942386,8132200.0,0.043619631996949515,-1.22857096146614,-7.368482341839225,67.39727745407987,60.175440146284615,-0.24775375135679667,-0.6662015601131621,-0.1575053742049839,0.9603431387380184,23.541498179245536,0.8850002288818395,0.46588447557331847,0.5829999923706097,-0.44074127287820986,1.6067412576194293,0.07112935974619816,1.0948706249950213,0.2806810631713823,92.03981704655479,25.045324676195975,0.51187063262441,10,-0.30000114440918324,-0.8000001907348668,-0.0050001144409215215,0.6874999999999929,1.0300006866455043,3,0.024402871639102486,-1.2089536942671322,18.45499992370605,-2.6097470203482516,18.524999618530273,1.085710704573795,18.520000457763672,0.024402871639102486
7103,2015-10-23,19.375,19.43000030517578,19.0,19.21999931335449,6467400.0,0.005970912240473858,2.245269438666446,0.22142931101193417,64.47761652915707,59.84402567456779,-0.42553085508530586,-0.7387431187466582,-0.29907824751654744,0.823747559109016,21.785274383288534,0.43000030517578125,0.5067856853949948,0.6469997406005845,-0.4102776489188571,1.7042771301200261,0.11836104584086371,1.1756384353603053,0.09334035959838616,94.97714667930103,28.923596496924986,0.5286386947597209,10,-0.49250030517578125,-0.9149999618530273,-0.11999988555908203,0.5725002288818324,1.0849990844726562,4,0.02477416992187509,-1.22857096146614,19.26000022888184,-1.2089536942671322,18.45499992370605,-2.6097470203482516,18.524999618530273,0.02477416992187509
7104,2015-10-26,19.239999771118164,19.549999237060547,19.184999465942386,19.309999465942386,4151200.0,-0.006967753748739924,-3.055546136566051,-0.45160893373532296,60.56547264257724,59.846709518199226,-0.35358012073281486,-0.5388273843346596,-0.19534674631365334,0.9392613039496922,19.593115999742018,0.3649997711181605,0.43852295134735186,0.4532495498657241,-0.5791989681514487,1.4856980678828968,-0.06297470914286407,0.9694738088743122,-0.9050006866455078,74.4856438674432,11.377505521133784,0.516224259008587,10,-0.2975006103515625,-0.7799997329711914,0.018750667572021484,0.7075004577636683,0.8299999237060547,0,0.03222457622707986,2.245269438666446,19.375,-1.22857096146614,19.26000022888184,-1.2089536942671322,18.45499992370605,0.03222457622707986
7105,2015-10-27,19.15999984741211,19.209999084472656,18.82999992370605,19.065000534057614,4238200.0,-0.004158000242086568,2.8974715117132464,-1.3571389645776386,52.372873465714235,59.16028052407843,-0.27332092348787995,-0.4076644553459019,-0.15060771849577037,1.001107610916577,17.400521527626662,0.4099998474121129,0.3660389315180339,0.32749967575073313,-0.6847644833918771,1.3397638348933434,-0.178632403820572,0.8336317553220383,-0.8007007598876967,67.90128883377027,8.968457223792186,0.5061320795713045,10,-0.2175006866455078,-0.6999998092651367,0.08625030517578125,0.787500381469723,0.5599994659423793,1,0.0388831338813409,-3.055546136566051,19.239999771118164,2.245269438666446,19.375,-1.22857096146614,19.26000022888184,0.0388831338813409
7106,2015-10-28,19.51000022888184,19.655000686645508,19.13999938964844,19.2549991607666,4934800.0,0.01826724343721775,-1.123714016045321,2.6842411709196874,49.910888348983114,58.05799277041973,-0.59496292189408,-0.6985769585843578,-0.5383317997664143,0.6377584627351247,16.077988240054434,0.5150012969970668,0.2905808750497414,0.6172500610351612,-0.40619848857152974,1.6406986106418522,0.10552578623181574,1.1289743358385067,-1.1268871383667047,86.75796382486581,31.576913702397782,0.511724274803345,10,-0.5150003433227575,-1.0500001907348668,-0.42124986648559926,0.3275003433227468,0.5599994659423793,2,0.02690925742548589,2.8974715117132464,19.15999984741211,-3.055546136566051,19.239999771118164,2.245269438666446,19.375,0.02690925742548589
7107,2015-10-29,19.520000457763672,19.56999969482422,19.350000381469727,19.479999542236328,3581400.0,0.000512569388237516,2.142861035422343,0.15686567834008788,50.53764690520611,57.062485067836434,-0.5945942109953855,-0.5999330516444488,-0.5805920836602851,0.6130547279889456,13.9601904481439,0.2199993133544922,0.26752736037387237,0.53875026702881,-0.36810001761468314,1.4456005516723032,0.08532512470706521,0.9921754093505548,-1.0860118634033213,83.6363510258059,31.217358819672427,0.4534251423217464,10,-0.5250005722045898,-1.0600004196166992,-0.4825000762939453,0.2674999237060547,0.8950004577636719,3,0.033043055463000126,-1.123714016045321,19.51000022888184,2.8974715117132464,19.15999984741211,-3.055546136566051,19.239999771118164,0.033043055463000126
7108,2015-10-30,19.57999992370605,19.670000076293945,19.530000686645508,19.549999237060547,4954000.0,0.0030737430602116866,-3.0001089947954984,0.7499999999999112,53.164543864199445,56.99264547692286,-0.585236943333598,-0.5636022825413001,-0.6573453506585096,0.5346394428718462,11.35973223507864,0.14999961853027344,0.25936852847918246,0.519249725341794,-0.29584622098752433,1.3343456716711124,0.11170175217713307,0.926797698506455,-1.0971708456542935,89.28569806676589,38.619676777821326,0.40754797316465974,10,-0.5775003433227504,-1.1199998855590785,-0.6249999999999964,0.0050001144409215215,0.5200004577636754,4,0.036261542113780854,2.142861035422343,19.520000457763672,-1.123714016045321,19.51000022888184,2.8974715117132464,19.15999984741211,0.036261542113780854
7109,2015-11-02,20.125,20.26499938964844,19.549999237060547,19.59000015258789,7959800.0,0.02783452903051864,-1.3251974022913047,17.83292008392353,69.96527697293082,58.86865127550218,-0.9818806228229349,-1.0257269236364408,-1.2098879021824054,-0.027151488251995204,10.13219206692049,0.7150001525878942,0.24981828456208532,0.9782498359680183,0.09441703510372079,1.8620826368323158,0.5363334355358695,1.420166236400167,-1.5709406620537116,90.24394134136482,37.733226711145385,0.4419164004321496,11,-0.8250007629394531,-1.380000114440918,-1.239999771118164,-0.5399999618530273,-0.014999389648441053,0,0.016645917240877273,-3.0001089947954984,19.57999992370605,2.142861035422343,19.520000457763672,-1.123714016045321,19.51000022888184,0.016645917240877273
7110,2015-11-03,20.26499938964844,20.395000457763672,20.045000076293945,20.11000061035156,4535000.0,0.006956491411102661,-1.4561443428678509,0.2897174271107536,72.43697091083476,60.09206301040919,-0.9488907397297801,-1.0846927537472801,-1.3272667413199635,-0.1808231881680733,9.285741439592886,0.35000038146972656,0.2720732059532658,1.0314992904663107,0.06575960861763974,1.9972389723149817,0.548629449541977,1.5143691313906444,-1.5740648475659818,89.64135797027907,34.77631613490244,0.4828698409243351,11,-0.7874994277954137,-1.4549989700317418,-1.459999561309818,-0.707499504089359,-0.18999862670898793,1,-0.009622487081042297,-1.3251974022913047,20.125,-3.0001089947954984,19.57999992370605,2.142861035422343,19.520000457763672,-0.009622487081042297
7111,2015-11-04,20.11000061035156,20.420000076293945,20.06999969482422,20.290000915527344,5070400.0,-0.007648595310397965,-1.6922885061181372,-1.161301437290775,67.5540976614169,60.10948747789108,-0.5972488760651373,-0.8894494666477151,-1.1445345153050361,-0.03933931559193482,9.348838753780294,0.35000038146972656,0.34031311496787,0.8220005035400355,-0.21351293786033665,1.8575139449404077,0.30424378283984765,1.3397572242402234,-1.248659476700979,71.02807903199322,13.815650655828058,0.5177567207001865,11,-0.48500061035155895,-1.287500381469723,-1.3662505149841273,-0.5525007247924769,-0.375,2,-0.019393400554961637,-1.4561443428678509,20.26499938964844,-1.3251974022913047,20.125,-3.0001089947954984,19.57999992370605,-0.019393400554961637
7112,2015-11-05,20.614999771118164,20.81999969482422,20.020000457763672,20.155000686645508,7061200.0,0.025111842140206564,-1.1917801060800042,-2.55554613656588,79.21876117588135,61.74739243863821,-0.9944000455387219,-1.378489869899294,-1.6327687982991428,-0.5572096123297996,10.54985103367159,0.7999992370605469,0.43479398987650697,1.271999645233155,0.08060348879590862,2.4633958016704014,0.6763015670145336,1.8676977234517764,-1.566619564350379,84.1085208278195,21.272380263487534,0.5956980782186229,11,-0.7899999618530273,-1.5924997329711914,-1.9887499809265137,-1.057499885559082,-0.6649990081787109,3,-0.026437064387334952,-1.6922885061181372,20.11000061035156,-1.4561443428678509,20.26499938964844,-1.3251974022913047,20.125,-0.026437064387334952
7113,2015-11-06,20.540000915527344,20.700000762939453,20.239999771118164,20.700000762939453,5418000.0,-0.0036380721039781516,4.750017881410486,-0.34782644751463687,83.11481130352756,64.25287451207714,-0.8233511768746951,-1.2867674793136885,-1.556037930329154,-0.5000396375189347,11.75348234890349,0.46000099182128906,0.5155160056165791,1.144500732421875,-0.16122307830466198,2.450224543148412,0.4916388270586083,1.7973626377851417,-1.2435939804316583,77.95285997062383,8.38810184233192,0.652861905363268,11,-0.715001106262207,-1.517500877380371,-2.1400012969970703,-1.1975011825561523,-0.625,4,-0.006085686194176598,-1.1917801060800042,20.614999771118164,-1.6922885061181372,20.11000061035156,-1.4561443428678509,20.26499938964844,-0.006085686194176598
7114,2015-11-09,20.290000915527344,20.4950008392334,20.11000061035156,20.489999771118164,5376200.0,-0.012171372388353197,2.666651529050633,1.2499940395298381,76.7830546208538,66.9651168626482,-0.4567805649932666,-1.0193274184222645,-1.3025007161323074,-0.2751715889091244,12.963288305881582,0.4300003051757848,0.5034207051452491,0.8502507209777832,-0.5154358973475617,2.215937339303128,0.16740741181511254,1.5330940301404539,-0.780290994069663,33.75008940705243,-40.56631733561326,0.682843309162672,11,-0.3100013732910156,-0.8625011444091797,-2.116250514984131,-1.1700010299682617,-0.14500045776367188,0,-0.00936424472569719,4.750017881410486,20.540000915527344,-1.1917801060800042,20.614999771118164,-1.6922885061181372,20.11000061035156,-0.00936424472569719
7115,2015-11-10,20.229999542236328,20.420000076293945,20.075000762939453,20.25,3718000.0,-0.0029571892845553505,-1.0909174980059417,0.10000286103932021,77.01675390542206,69.97687970225253,-0.2559544469347017,-0.9069855042242487,-1.2371686129611206,-0.2374732771894017,13.31713690256916,0.3449993133544922,0.5036363203930136,0.7274993896484361,-0.6633712358824155,2.1183700151792877,0.03206407688301027,1.4229347024138619,-0.536849052507332,26.249910592947572,-53.12660152299219,0.6954353127654267,11,-0.14499950408935547,-0.6774997711181641,-2.0562491416931152,-1.109999656677246,-0.2349987030029297,1,-0.005931731814142416,2.666651529050633,20.290000915527344,4.750017881410486,20.540000915527344,-1.1917801060800042,20.614999771118164,-0.005931731814142416
7116,2015-11-11,20.104999542236328,20.350000381469727,19.940000534057614,20.350000381469727,4135400.0,-0.006178942304918222,2.3469260651922035,12.249761586877742,66.21881152669289,71.71923132686216,-0.042105817482518404,-0.7267024510568802,-1.0906108164412274,-0.13876339953338146,13.569941461476978,0.4099998474121129,0.5318969537716676,0.5437494277954116,-0.8445621927268974,1.9320610483177205,-0.1504063824657429,1.237905238056566,-0.2540901637940003,18.749905174338664,-56.58653109056782,0.694155810261154,11,0.07000064849853516,-0.5524997711181641,-1.9312491416931152,-0.9849996566772461,-0.5599994659423828,2,-0.0014921054454068994,-1.0909174980059417,20.229999542236328,2.666651529050633,20.290000915527344,4.750017881410486,20.540000915527344,-0.0014921054454068994
7117,2015-11-12,19.325000762939453,20.2450008392334,19.299999237060547,19.9950008392334,11953600.0,-0.03879625949049459,-1.6249930461549873,2.734684821449424,49.23548488701718,71.28266921828636,0.7904473461121491,0.07859060681659713,-0.31185812202397045,0.6111007204509349,13.340515091640532,0.9450016021728516,0.5886947964992402,-0.24974937438964773,-1.6224971653711115,1.122998416591816,-0.9361232698803796,0.4366245211010842,1.4949989318847656,1.7858213306739472,-68.13052586013526,0.686373895490732,11,0.7349987030029297,0.22749900817871094,-1.048750400543213,-0.2050008773803711,0.09499931335449219,3,0.021216032663676998,2.3469260651922035,20.104999542236328,-1.0909174980059417,20.229999542236328,2.666651529050633,20.290000915527344,0.021216032663676998
7118,2015-11-13,19.299999237060547,19.584999084472656,19.229999542236328,19.30500030517578,4563400.0,-0.0012937399685309936,-3.8965299518560417,0.00746427991903733,50.94935925719586,69.1697894720936,0.8622261816708665,0.15526355329550157,-0.27729677037851985,0.6070331699706131,12.750396814130038,0.3549995422363281,0.6324586381639286,-0.30250082015991353,-1.6261859760978723,1.0211843357780452,-0.9643433981288929,0.35934175780906585,1.4896004486083996,5.53356703984319,-61.16908459240787,0.6618425779689802,11,0.7250003814697266,0.2775001525878906,-0.899998664855957,-0.17999935150146484,0.7400016784667969,4,0.033678836869109885,-1.6249930461549873,19.325000762939453,2.3469260651922035,20.104999542236328,-1.0909174980059417,20.229999542236328,0.033678836869109885
7119,2015-11-16,19.584999084472656,19.584999084472656,19.25,19.28499984741211,3472400.0,0.014766832055870927,1.2333329094770036,-59.98703279938978,56.3150001020276,67.37845938222614,0.5504583625600326,-0.04833658006413799,-0.5469713213601182,0.296801279964793,11.910169421905664,0.33499908447265625,0.6841736230393707,-0.07075090408325124,-1.2928686656343231,1.1513668574678206,-0.6818097848587854,0.5403079766922829,1.1422165954589865,29.831880917386194,-35.20232091193788,0.6110588807755359,11,0.4400005340576172,-0.00749969482421875,-1.1249990463256836,-0.4649991989135742,1.0450000762939453,0,0.01684972409911012,-3.8965299518560417,19.299999237060547,-1.6249930461549873,19.325000762939453,2.3469260651922035,20.104999542236328,0.01684972409911012
7120,2015-11-17,19.424999237060547,19.6299991607666,19.30500030517578,19.30500030517578,2898800.0,-0.008169510078709141,-4.4166958069746,0.39999745686202204,48.6614005777919,65.27927081737892,0.6467904842480507,0.1924111266386248,-0.3947888249057314,0.4275084716081423,11.03922214515322,0.3249988555908203,0.722558732808146,-0.2757507324218764,-1.3834858046873535,0.8319843398436007,-0.829618268554615,0.2781168037108621,1.2423277973632842,17.41067399178819,-43.02185255476675,0.5538675361327376,11,0.6000003814697266,0.15250015258789062,-0.9649991989135742,-0.30499935150146484,1.3299999237060547,1,0.037065701363295345,1.2333329094770036,19.584999084472656,-3.8965299518560417,19.299999237060547,-1.6249930461549873,19.325000762939453,0.037065701363295345
7121,2015-11-18,19.84499931335449,19.864999771118164,19.3700008392334,19.51000022888184,3716000.0,0.02162162639845211,1.6399943033854167,2.7916838859394772,54.53276306135808,62.53638213798744,0.20701687488772436,-0.12449738747180916,-0.8101498977329662,-0.012533989018422176,10.209262314623624,0.4949989318847656,0.6701355341083683,0.07474937438964346,-0.8656789138803873,1.0151776626596742,-0.39546476974537015,0.5449635185246571,0.7648346213818407,60.59103302997412,2.9658393863560164,0.4702141441350146,11,0.12000083923340199,-0.26749992370605113,-1.384999275207516,-0.7249994277954066,0.8550014495849645,2,0.007558656138525022,-4.4166958069746,19.424999237060547,1.2333329094770036,19.584999084472656,-3.8965299518560417,19.299999237060547,0.007558656138525022
7122,2015-11-19,19.729999542236328,19.799999237060547,19.540000915527344,19.799999237060547,4460600.0,-0.005794899223844907,6.428555858310626,-0.20895488396456752,52.06043574562453,59.0858959648871,0.20481604001100706,0.02900609759101158,-0.695942687021514,0.08179070294924173,10.724636959655264,0.3049983978271449,0.5887675266530863,-0.06375036239624166,-0.9734809003627802,0.8459801755702969,-0.5186156313795109,0.39111490658702763,0.8246410168000011,78.74012909892078,24.082104286450644,0.4548652689832692,11,0.13250064849853516,-0.15250015258789062,-1.2699995040893555,-0.6274995803833008,1.0900001525878906,3,-0.00937655703165885,1.6399943033854167,19.84499931335449,-4.4166958069746,19.424999237060547,1.2333329094770036,19.584999084472656,-0.00937655703165885
7123,2015-11-20,19.854999542236328,20.045000076293945,19.770000457763672,19.84499931335449,3444600.0,0.006335529797272033,-2.4375394885855637,-0.1428610354223941,45.80744293054285,55.64416133263032,-0.0308098403749959,-0.06133438658350343,-0.8211050131154494,-0.06328755198790503,11.615740185120014,0.3150005340576172,0.5349983461976606,0.03724966049194478,-0.8510397545390731,0.9255390755229627,-0.40689504702356416,0.4813943680074537,0.6466553761280025,76.10056404732144,24.872201841057,0.44414470751550844,11,-0.029999732971191406,-0.2775001525878906,-1.1924996376037598,-0.7974996566772461,0.8999996185302734,4,-0.02190881269057876,6.428555858310626,19.729999542236328,1.6399943033854167,19.84499931335449,-4.4166958069746,19.424999237060547,-0.02190881269057876
7124,2015-11-23,19.86000061035156,19.950000762939453,19.7450008392334,19.81999969482422,3924000.0,0.0002518795381782901,-1.157909530788845,3.9999999999982236,43.435998387563345,51.91296627509046,-0.11535137546294649,-0.018450956620522874,-0.8187989341931647,-0.08798278471398646,12.426813591092696,0.2049999237060547,0.3861190863783186,0.01125068664550355,-0.8343939799004225,0.8568953531914296,-0.4115716466274577,0.4340730199184648,0.590788092967653,75.00006443747326,27.447983670570906,0.42282233327296237,11,-0.0700006484985316,-0.28250122070312145,-1.1350007057189906,-0.8225002288818324,0.5499992370605504,0,0.009063459196570367,-2.4375394885855637,19.854999542236328,6.428555858310626,19.729999542236328,1.6399943033854167,19.84499931335449,0.009063459196570367
7125,2015-11-24,19.905000686645508,19.98500061035156,19.63999938964844,19.795000076293945,4378800.0,0.0022658647991427028,1.5555602650503826,2.7499523173757927,46.55462357277453,49.72805650243287,-0.2361325426652776,-0.005033786371235749,-0.8633942322235235,-0.15213629644875226,12.84794696087438,0.3450012207031179,0.22373888370261596,0.019000720977782493,-0.7620689845154942,0.8000704264710592,-0.3715341317688541,0.40953557372441907,0.4969564502303889,79.2593262389303,33.2443384724717,0.3905348527466378,11,-0.16750049591064453,-0.3275012969970703,-1.1800007820129395,-1.0375003814697266,0.18999862670898082,1,0.03642293137962582,-1.157909530788845,19.86000061035156,-2.4375394885855637,19.854999542236328,6.428555858310626,19.729999542236328,0.03642293137962582
7126,2015-11-25,20.03499984741211,20.09499931335449,19.899999618530273,19.9950008392334,3049800.0,0.0065309799689592385,1.437527567503193,0.3636253294492995,38.846156949827176,48.57368673163398,-0.4214224473094852,-0.09874747000361239,-0.9950158584669353,-0.3063159114815619,13.549545463404897,0.1949996948242152,0.08931260896221715,0.12274990081787251,-0.6401912068922009,0.8856910085279459,-0.2587206530371624,0.5042204546729074,0.3200789856782045,89.18925420734887,46.01030737413819,0.381470553855036,11,-0.3725004196166992,-0.4575004577636719,-1.309999942779541,-1.2199993133544922,-0.15999984741210938,2,0.03593707605879981,1.5555602650503826,19.905000686645508,-1.157909530788845,19.86000061035156,-2.4375394885855637,19.854999542236328,0.03593707605879981
7127,2015-11-27,20.165000915527344,20.20499992370605,20.0,20.049999237060547,1535800.0,0.00648869823335807,1.1025666105873089,2.875113251633208,42.9378600072127,47.68352014830251,-0.469066180499766,-0.18756570240398673,-1.1166191291090968,-0.4541589326574069,14.370904920075029,0.20499992370605113,-0.04616176010331685,0.22050094604492188,-0.5269998720491813,0.9680017641390251,-0.15324946300212972,0.5942513550919735,0.14507474592880953,92.92053621764738,51.90377741882104,0.37375040904705226,11,-0.4375009536743164,-0.47500133514404297,-1.4275012016296387,-1.3500003814697266,-0.2350006103515625,4,0.026531109502710315,1.437527567503193,20.03499984741211,1.5555602650503826,19.905000686645508,-1.157909530788845,19.86000061035156,0.026531109502710315
7128,2015-11-30,20.290000915527344,20.334999084472656,20.09499931335449,20.20499992370605,4868000.0,0.006198859128429213,1.7428963803420607,0.7391282714698288,50.0,46.98185347029945,-0.4904413177206237,-0.2705164332844774,-1.2124141354049804,-0.5963753295039638,15.146450452800147,0.23999977111816762,-0.11779762619301692,0.3100008964538574,-0.4320309580080135,1.0520327509157283,-0.06101503077707804,0.6810168236847929,-1.0600013732910156,93.52544047423017,49.45838796863207,0.37101592723093485,11,-0.470001220703125,-0.46500110626220703,-1.5800013542175293,-1.4800004959106445,-0.7650012969970703,0,0.02612118064969038,1.1025666105873089,20.165000915527344,1.437527567503193,20.03499984741211,1.5555602650503826,19.905000686645508,0.02612118064969038
7129,2015-12-01,20.459999084472656,20.549999237060547,20.26499938964844,20.40999984741211,5844000.0,0.008378420959814559,1.4782644751463376,0.5882194547290229,54.35605294338642,47.61459262203217,-0.5847619636325341,-0.43651062116651573,-1.3506297733661583,-0.7854107426553156,15.124649027916886,0.2849998474121058,-0.07045984569714392,0.4632491111755357,-0.3071460623223672,1.2336442846734386,0.07805152442658425,0.8484466979244871,-1.207899551391602,90.10987168362317,41.98018921828147,0.38519758674895155,12,-0.4999990463256836,-0.6349992752075195,-1.7887492179870605,-1.649998664855957,-1.0599994659423828,1,0.014418381695716853,1.7428963803420607,20.290000915527344,1.1025666105873089,20.165000915527344,1.437527567503193,20.03499984741211,0.014418381695716853
7130,2015-12-02,20.06999969482422,20.475000381469727,20.0,20.395000457763672,4438000.0,-0.019061554599208774,-1.0430117230120513,-6.500114442664225,49.397592734607265,47.04401814128209,-0.10465288677025697,-0.06521264926475112,-0.923536590181758,-0.4208216288833384,14.641658883239877,0.47500038146972656,-0.0313592660289288,0.08299970626831055,-0.6779792981019952,0.8439787106386163,-0.2974897959168423,0.4634892084534634,-0.7659841735839841,26.153873240469856,-24.630837103943634,0.38048950218515215,12,-0.024999618530273438,-0.24499988555908203,-1.3687500953674316,-1.2599992752075195,-0.625,2,0.01694071538404507,1.4782644751463376,20.459999084472656,1.7428963803420607,20.290000915527344,1.1025666105873089,20.165000915527344,0.01694071538404507
7131,2015-12-03,19.71999931335449,20.184999465942386,19.575000762939453,20.07999992370605,6040800.0,-0.01743898289943624,1.1403474722597335,1.107691585384462,57.97976746533822,47.70172166569472,0.2522816814423159,0.2678020707878339,-0.537488011881738,-0.08487282372477267,13.72445053666943,0.6099987030029332,-0.041117938269856324,-0.24750061035156534,-1.0151666727842645,0.5201654520811339,-0.6313336415679167,0.13633242086478603,-0.36614444348144204,14.871669470636201,-40.37150590073786,0.38383303121635004,12,0.34250068664551137,0.2600002288818395,-1.0187497138977015,-0.9099988937377894,-0.00499916076659801,3,0.019016227842667766,-1.0430117230120513,20.06999969482422,1.4782644751463376,20.459999084472656,1.7428963803420607,20.290000915527344,0.019016227842667766
7132,2015-12-04,20.06999969482422,20.145000457763672,19.7549991607666,19.799999237060547,4806400.0,0.017748498664130752,-1.1666701987877761,-0.75,63.75001192093221,49.69534044240465,-0.04963768712284278,-0.13188357223614133,-0.8500148927388054,-0.4500659675245089,12.18177683335034,0.42500114440918324,0.00455437791244151,0.12974977493286133,-0.5774503408274931,0.8369498906932158,-0.22385028294731413,0.4833498328130368,-0.6682990502636734,50.76920067295278,-10.317342606436249,0.3536000578801768,12,-0.00749969482421875,-0.04500007629394531,-1.3424997329711914,-1.2599992752075195,-0.6849994659423793,4,-0.009715978963094174,1.1403474722597335,19.71999931335449,-1.0430117230120513,20.06999969482422,1.4782644751463376,20.459999084472656,-0.009715978963094174
7133,2015-12-07,20.415000915527344,20.450000762939453,19.950000762939453,20.05500030517578,5984200.0,0.017189896659146164,1.3255797448590336,1.3333333333333333,64.51051842525062,52.03695377992547,-0.3429095400366222,-0.5130331104504791,-1.1532445952373536,-0.8119207869688374,10.791131242986898,0.5,0.00554120915282752,0.48100099563598775,-0.2057967634284097,1.1677987547003852,0.13760211610378903,0.8243998751681865,-0.9673683272667972,86.15399663523611,20.241753323079948,0.34339887953219866,12,-0.35250091552734375,-0.3900012969970703,-1.6875009536743164,-1.6050004959106445,-0.7900009155273438,0,-0.023757070222939713,-1.1666701987877761,20.06999969482422,1.1403474722597335,19.71999931335449,-1.0430117230120513,20.06999969482422,-0.023757070222939713
7134,2015-12-08,20.100000381469727,20.274999618530273,19.96999931335449,20.100000381469727,4629000.0,-0.015429856474707848,-1.3461369171630255,0.0,61.194044013869544,53.66355605115824,0.010856852447485466,-0.22450739073557457,-0.7899226733407758,-0.5152178176851692,9.650355726912979,0.4450016021728551,0.02081906886146001,0.17550048828125142,-0.49564110835896713,0.84664208492147,-0.16007031003885785,0.5110712866013607,-0.6082731272571813,58.333315672690354,-13.147536708275886,0.3355707983201097,12,-0.03750038146972656,-0.07500076293945312,-1.3687505722045898,-1.3100004196166992,-1.2650012969970703,1,-0.028607002588395436,1.3255797448590336,20.415000915527344,-1.1666701987877761,20.06999969482422,1.1403474722597335,19.71999931335449,-0.028607002588395436
7135,2015-12-09,20.11000061035156,20.459999084472656,19.950000762939453,19.989999771118164,4356600.0,0.000497523815524481,-4.100012397837054,100.0,55.08639442483403,55.46802688171455,0.03687134846129325,-0.25714241000776283,-0.7562918641463305,-0.5462777846919593,8.674091998060069,0.5099983215332031,0.05585855620444491,0.19150066375732067,-0.4702208464894788,0.8532221740041201,-0.13936009136607908,0.5223614188807204,-0.5759424768250945,60.45207481131182,-11.893776408238892,0.33086075512339946,12,-0.04750061035155895,-0.08500099182128551,-1.0875010490417445,-1.365000724792477,-1.7250003814697195,2,-0.03530586624924392,-1.3461369171630255,20.100000381469727,1.3255797448590336,20.415000915527344,-1.1666701987877761,20.06999969482422,-0.03530586624924392
7136,2015-12-10,20.075000762939453,20.23500061035156,19.96500015258789,20.09499931335449,3222000.0,-0.0017404200074508935,-1.2500059604701323,-0.1666534212826583,56.831703212199784,57.01178723782424,0.08732521542633265,-0.2366377703488567,-0.6791023605033004,-0.5267673196600597,7.989368428490934,0.2700004577636683,0.10121663789112034,0.1580007553100593,-0.5020747358015782,0.8180762464216969,-0.17203699024576125,0.48803850086587985,-0.5003049852716259,45.39030309261058,-25.06662115437912,0.33003774555581916,12,-0.012500762939453125,-0.05000114440917969,-0.9312505722045898,-1.265000343322754,-1.810001373291012,3,-0.03138236832739161,-4.100012397837054,20.11000061035156,-1.3461369171630255,20.100000381469727,1.3255797448590336,20.415000915527344,-0.03138236832739161
7137,2015-12-11,19.73500061035156,20.05500030517578,19.63500022888184,19.770000457763672,4697400.0,-0.01693649512659401,-2.574459450685098,1.7501192179308653,47.810239810657414,56.768480550119506,0.402212244956889,0.14298433713205938,-0.2821014677975775,-0.19816370676607775,8.3796825056836,0.44000053405761363,0.12511254208210687,-0.20249938964844105,-0.8084052425908617,0.40340646329397956,-0.5054523161196514,0.10045353682276925,-0.12129269430802125,12.121275174146144,-55.24147085393199,0.30295292647121064,12,0.32749938964844105,0.2899990081787145,-0.511250495910641,-0.912500381469723,-1.1650009155273402,4,-0.0010134510841199873,-1.2500059604701323,20.075000762939453,-4.100012397837054,20.11000061035156,-1.3461369171630255,20.100000381469727,-0.0010134510841199873
7138,2015-12-14,19.950000762939453,19.95499992370605,19.57999992370605,19.80500030517578,3713800.0,0.010894357534254162,3.8387477849972687,-4.142888283378326,51.525425920538,56.45396643646968,0.14964825959095407,-0.021947785154811328,-0.4441644216130598,-0.4213501676372964,8.872537684197965,0.375,0.16940557350950058,-0.019999313354492898,-0.546447788293257,0.5064491615842712,-0.28322355082387674,0.24322492411489094,0.5999984741210938,42.04559001068573,-23.345168333738357,0.2632242374693821,12,0.07499980926513672,0.0149993896484375,-0.5262508392333984,-0.9275007247924805,-0.9600009918212891,0,-0.028320827691756256,-2.574459450685098,19.73500061035156,-1.2500059604701323,20.075000762939453,-4.100012397837054,20.11000061035156,-0.028320827691756256
7139,2015-12-15,19.915000915527344,20.165000915527344,19.815000534057614,20.075000762939453,4289600.0,-0.0017543782493044668,1.058824849375645,-1.1034437399700088,50.17007188886517,56.539797453609445,0.11086923591010844,0.04115250264597847,-0.3689213931217594,-0.39210884343130914,9.566032540266377,0.3500003814697301,0.19146973887475127,-0.07149925231933452,-0.5669112697228407,0.42391276508417164,-0.31920526102108937,0.17620675638242034,0.6155983352661138,38.068330829936116,-24.511953171189916,0.24770600870175372,12,0.10249900817871094,-0.02500152587890625,-0.49125099182128906,-0.8925008773803711,-1.5050010681152344,1,-0.01456193332641198,3.8387477849972687,19.950000762939453,-2.574459450685098,19.73500061035156,-1.2500059604701323,20.075000762939453,-0.01456193332641198
7140,2015-12-16,20.145000457763672,20.270000457763672,19.815000534057614,20.075000762939453,4135800.0,0.011549060088518637,1.843752235176333,-0.43749850988245953,51.80922002012754,55.85418107080826,-0.11999096191336633,-0.13928169154176118,-0.5592051524243757,-0.6269072542496303,10.292808525837234,0.45499992370605824,0.18583049557727094,0.12250022888183665,-0.3004533027032785,0.5454537604669518,-0.08897653691072094,0.33397699467439423,0.3665868064880371,81.8840719926803,21.73318416689431,0.21147676579255734,12,-0.1250009536743164,-0.2550010681152344,-0.4412508010864258,-1.1225004196166992,-1.1350002288818324,2,-0.06502860975543712,1.058824849375645,19.915000915527344,3.8387477849972687,19.950000762939453,-2.574459450685098,19.73500061035156,-0.06502860975543712
7141,2015-12-17,19.9950008392334,20.2450008392334,19.84000015258789,20.21500015258789,6047400.0,-0.007445997275838501,1.8928549533041328,-3.142861035422343,47.22222049078707,54.01775980079212,0.08171292249159023,0.02374950862493108,-0.38621048018392656,-0.4886151445980538,10.570891743279844,0.4050006866455078,0.146634018151115,-0.034999465942384234,-0.44994414087507195,0.3799452089903035,-0.24247180340872632,0.17247287152395785,0.49795467820739603,60.14501366932149,3.9682771683800055,0.20747233746634378,12,0.02499866485595703,-0.10500144958496094,-0.17625093460083008,-0.9725008010864258,-0.9750003814697266,3,-0.08052015717811223,1.843752235176333,20.145000457763672,1.058824849375645,19.915000915527344,3.8387477849972687,19.950000762939453,-0.08052015717811223
7142,2015-12-18,19.545000076293945,19.96500015258789,19.51499938964844,19.88500022888184,10781800.0,-0.022505663618502036,-1.24999523164663,1.5454600625959258,38.995557033101115,51.182764090553285,0.502225195530059,0.483994600575798,0.06607265996795775,-0.05601142440452378,10.569649629350398,0.4800014495849574,0.13907092073657878,-0.4757502555847175,-0.9256307472225558,-0.025869763946879232,-0.7006905014036384,-0.2508100097657966,0.9296963292721543,3.9735952586659726,-45.517481891423415,0.2249402458189195,12,0.44249916076660156,0.3449993133544922,0.31874990463256836,-0.5225000381469727,0.125,4,-0.06548992998971703,1.8928549533041328,19.9950008392334,1.843752235176333,20.145000457763672,1.058824849375645,19.915000915527344,-0.06548992998971703
7143,2015-12-21,19.420000076293945,19.7549991607666,19.21999931335449,19.614999771118164,5801200.0,-0.006395497544746109,1.2526381727943097,0.5735282567963229,34.431162174216226,48.20911055281403,0.5266213434493672,0.6057939597252009,0.19275551966281057,0.05332263989114239,10.315928230221052,0.5349998474121129,0.12731118488840565,-0.5790002822875984,-1.0991886061092835,-0.05881195846591325,-0.8390944441984409,-0.3189061203767558,1.0163084486354492,19.047670948205823,-24.260061822805223,0.2600941619108418,12,0.4199991226196289,0.4649991989135742,0.3862495422363281,-0.39750003814697266,0.8600006103515625,0,-0.0437693294608853,-1.24999523164663,19.545000076293945,1.8928549533041328,19.9950008392334,1.843752235176333,20.145000457763672,-0.0437693294608853
7144,2015-12-22,20.040000915527344,20.040000915527344,19.395000457763672,19.5049991607666,5062000.0,0.03192589272902402,1.4112087559493038,-2.743603036112524,49.579849442488424,47.5972722214423,-0.1148647083354426,-3.191774821686977e-05,-0.41558310525480735,-0.5866419809619927,9.86414249455421,0.6450004577636719,0.08001494379046292,0.03200054168701172,-0.484275720203577,0.5482768035776004,-0.22613758925828265,0.2901386726323061,0.32332905670755707,78.09530556600063,31.2703203599282,0.2581381309452942,12,-0.2950010299682617,-0.15500164031982422,-0.23875141143798828,-1.017500877380371,0.17999839782714488,1,-0.05239526429340735,1.2526381727943097,19.420000076293945,-1.24999523164663,19.545000076293945,1.8928549533041328,19.9950008392334,-0.05239526429340735
7145,2015-12-23,20.6299991607666,20.655000686645508,19.75,20.145000457763672,7509000.0,0.029441028856546536,2.383169040446354,0.9065366584074582,61.942250910871316,48.165110854628026,-0.6965989444371203,-0.561730402612433,-0.9729605395144532,-1.1897832585079229,10.098734772974735,0.9050006866455078,0.014200367669481295,0.5857488632202141,0.002461804828890024,1.1690359216115382,0.2941053340245503,0.877392392415878,-1.409999847412113,98.25773505557225,45.433202340080484,0.2916435291956629,12,-0.6924991607666016,-0.6924991607666016,-0.8287496566772461,-1.607499122619629,-1.064998626708988,2,-0.10761024739043168,1.4112087559493038,20.040000915527344,1.2526381727943097,19.420000076293945,-1.24999523164663,19.545000076293945,-0.10761024739043168
7146,2015-12-24,20.7549991607666,20.8799991607666,20.5,20.63500022888184,2786600.0,0.006059137425352912,1.0540554473003207,0.2474211397716608,59.55368586375735,49.46993819386135,-0.7990231743552485,-0.6640714485058261,-1.061763938247772,-1.3267740048035392,10.244437096772174,0.37999916076660156,-0.017583021837808133,0.6747488975524902,0.010595865172632557,1.338901929932348,0.3426723813625614,1.006825413742419,-1.5062998199462925,92.46987882590044,37.75839181743903,0.3320765161899283,12,-0.7049999237060547,-0.7049999237060547,-0.9537496566772461,-1.732499122619629,-0.9399986267089879,3,-0.08407607817124618,2.383169040446354,20.6299991607666,1.4112087559493038,20.040000915527344,1.2526381727943097,19.420000076293945,-0.08407607817124618
7147,2015-12-28,20.700000762939453,20.799999237060547,20.479999542236328,20.69499969482422,3209600.0,-0.0026498867767295042,2.1219784514040083,0.04167593858282859,54.32473453396993,49.78097248424268,-0.662402940094136,-0.5975751211193128,-0.9744914699727332,-1.2805354617999924,10.145624364582945,0.31999969482421875,-0.02592733589974472,0.5930005073547377,-0.12632932790462092,1.3123303426140964,0.2333355897250584,0.9526654249844171,-1.386049429321293,89.15672202574234,36.83530713804272,0.35966491762967995,12,-0.6500015258789062,-0.6500015258789062,-0.9287509918212891,-1.6775007247924805,1.064998626708988,0,-0.081159432041355,1.0540554473003207,20.7549991607666,2.383169040446354,20.6299991607666,1.4112087559493038,20.040000915527344,-0.081159432041355
7148,2015-12-29,20.81999969482422,20.979999542236328,20.7450008392334,20.80500030517578,3394200.0,0.005797049635843932,-2.4815055525728336,2.9992372234935165,61.61290501208707,51.052398386822894,-0.7219333949068343,-0.7123548159314907,-1.0501627735948276,-1.4026178587805305,9.878786846735899,0.279998779296875,-0.03279626659929846,0.6864995002746568,-0.09737108920744575,1.4703700897567593,0.29456420553360374,1.0784347950157098,-1.4434064481201219,89.9053665721616,36.76044840048098,0.391935294741052,12,-0.7200002670288086,-0.7200002670288086,-1.0999999046325684,-1.797499656677246,0.8099994659423828,1,-0.05523533311175599,2.1219784514040083,20.700000762939453,1.0540554473003207,20.7549991607666,2.383169040446354,20.6299991607666,-0.05523533311175599
7149,2015-12-30,20.7549991607666,20.96500015258789,20.73500061035156,20.84000015258789,3982000.0,-0.0031220237757147995,-2.680048828869917,-5.6669633774160735,60.22185720927116,51.98713585228329,-0.5869752200916238,-0.6578486904126919,-0.9334224389450902,-1.339141896106419,9.161599980802574,0.22999954223633168,0.016628327718020586,0.6067489624023423,-0.21325879335668319,1.4267567181613678,0.1967450845228278,1.0167528402818569,-1.2822015363305717,81.70727925145067,28.26860344311654,0.410003877879513,12,-0.6549997329711914,-0.6549997329711914,-1.0537495613098145,-1.732499122619629,1.0750007629394496,2,-0.022885978960624942,-2.4815055525728336,20.81999969482422,2.1219784514040083,20.700000762939453,1.0540554473003207,20.7549991607666,-0.022885978960624942
7150,2015-12-31,20.40999984741211,20.809999465942386,20.399999618530273,20.70499992370605,2984000.0,-0.01662246819102009,-1.60316922089484,3.470548636822577,54.8340467320175,52.83289432353112,-0.2239872934956324,-0.30153104509223283,-0.5397866471064781,-1.0022394210113816,8.861018420868191,0.4099998474121129,0.03293570873370655,0.24474964141845845,-0.5824931028112061,1.071992385648123,-0.16887173069637385,0.6583710135332907,-0.8467701079080605,1.724177620220529,-50.5542354167673,0.4136213721148318,12,-0.3100004196166992,-0.3100004196166992,-0.726250171661377,-1.3874998092651367,1.2700004577636719,3,-0.009309188411469438,-2.680048828869917,20.7549991607666,-2.4815055525728336,20.81999969482422,2.1219784514040083,20.700000762939453,-0.009309188411469438
7151,2016-01-04,20.09499931335449,20.1200008392334,19.770000457763672,20.1200008392334,7087600.0,-0.01543363725686464,26.998321635642355,0.08475091326416462,55.23254427797635,54.63700401740615,0.11922782239831875,0.04532800906907042,-0.17655054482652233,-0.6908627852549429,9.39161614579089,0.6399993896484375,0.0517299394860018,-0.089000892639163,-0.8903452539212857,0.7123434686429597,-0.48967307328022613,0.31167128800190014,-0.4467633856865021,26.85942987572245,-29.2387256926778,0.4006721806410621,1,0.0050001144409215215,0.0050001144409215215,-0.43749952316283824,-1.072499275207516,1.0400009155273509,0,-0.026374660234233294,-1.60316922089484,20.40999984741211,-2.680048828869917,20.7549991607666,-2.4815055525728336,20.81999969482422,-0.026374660234233294
7152,2016-01-05,19.875,20.280000686645508,19.614999771118164,20.2549991607666,6889200.0,-0.010947963218305934,2.093011599281421,15.199038754956645,48.91145351766445,56.245925277789276,0.43690567048277984,0.26347804761991966,0.06417090211048304,-0.481312101353069,9.836040209634637,0.6650009155273438,0.04260320463788503,-0.2992502212524428,-1.1111109167391504,0.5126104742342648,-0.7051805689957966,0.10668012649091096,1.1049995422363281,19.04763900940819,-37.22412400740221,0.40593034774335324,1,0.3125,0.22499942779541016,-0.25500059127807617,-0.8524999618530273,1.1299991607666016,1,-0.0030188410537049792,26.998321635642355,20.09499931335449,-1.60316922089484,20.40999984741211,-2.680048828869917,20.7549991607666,-0.0030188410537049792
7153,2016-01-06,19.93000030517578,20.174999237060547,19.5049991607666,19.65999984741211,7459000.0,0.002767310952240587,-1.3103377969535135,-0.7105290896405644,50.216441637822456,56.31665774393751,0.516133763481097,0.1794818296069991,0.02725173082571075,-0.543274024169996,9.706936641092847,0.6700000762939453,0.06377503137901996,-0.21999988555908345,-1.03055464584682,0.5905548747286531,-0.6252772657029517,0.18527749458478482,1.0226992416381826,29.109647650239527,-28.24756962931252,0.4052773801438678,1,0.3124990463256836,0.1699991226196289,-0.2212505340576172,-0.9075002670288086,1.5900001525878906,2,0.09207220553810602,2.093011599281421,19.875,26.998321635642355,20.09499931335449,-1.60316922089484,20.40999984741211,0.09207220553810602
7154,2016-01-07,19.524999618530273,19.809999465942386,19.325000762939453,19.59000015258789,6075600.0,-0.020321158075463197,-1.0860237988785721,-0.2407423105723449,41.483499064926924,54.04346309438813,0.9391619375780138,0.568335009021439,0.4503523285380986,-0.1489380607977182,9.694119972572443,0.6049995422363281,0.14854730277386352,-0.5962505340576172,-1.4537057386852972,0.2612046705700628,-1.0249781363714554,-0.16752293174377897,1.3697919128417944,13.46794816631064,-39.10192684868904,0.42872760231383944,1,0.6275005340576172,0.5749998092651367,0.2975001335144043,-0.5024995803833008,2.315000534057617,3,0.10781047802114019,-1.3103377969535135,19.93000030517578,2.093011599281421,19.875,26.998321635642355,20.09499931335449,0.10781047802114019
7155,2016-01-08,19.399999618530273,19.795000076293945,19.334999084472656,19.63999938964844,6012600.0,-0.006402048780649872,-1.4864862078386696,3.6922738343261794,41.77037935946816,52.067540149467106,0.9737369257210737,0.6718629863723535,0.5949519408691089,-0.036635471686103926,9.286253285737917,0.46000099182128906,0.2655361692257223,-0.6857504844665527,-1.6019451883182683,0.2304442193851628,-1.1438478363924105,-0.22765313254069497,1.4006044667358388,7.853283935329891,-41.95077315706856,0.458097351925857,1,0.7525005340576172,0.6999998092651367,0.49250030517578125,-0.3774995803833008,2.809999465942383,4,0.12525775015246476,-1.0860237988785721,19.524999618530273,-1.3103377969535135,19.93000030517578,2.093011599281421,19.875,0.12525775015246476
7156,2016-01-11,19.44499969482422,19.565000534057614,19.2549991607666,19.5,8575800.0,0.0023195916071545586,2.351341320081745,0.22916815678420374,48.44236028956073,51.41394301119942,0.808381574386857,0.6084398435369067,0.5591951985900749,-0.09707428388605166,8.913148573108645,0.3100013732910121,0.2792993551390275,-0.6092503547668464,-1.5692734863915092,0.3507727768578164,-1.089261920579176,-0.1292387889545168,1.2670681911022932,18.536609874282654,-35.53358820138235,0.48001156581233095,1,0.6724996566772461,0.6549997329711914,0.49000024795532227,-0.4224996566772461,2.835000991821289,0,0.11493960634756228,-1.4864862078386696,19.399999618530273,-1.0860237988785721,19.524999618530273,-1.3103377969535135,19.93000030517578,0.11493960634756228
7157,2016-01-12,19.71500015258789,19.770000457763672,19.40999984741211,19.55500030517578,5860400.0,0.013885341321735245,1.6666666666666667,-2.9090719933416564,54.396427485169,50.61211217487519,0.42908833701226,0.35506873340476375,0.301443694684405,-0.37806640837710503,9.233075779100735,0.3600006103515625,0.19395765955223254,-0.3382498741149895,-1.2997138072814813,0.6232140590515023,-0.8189818406982354,0.14248209246825638,0.880502235325828,50.00010366024319,-8.149073709216893,0.4807319665832453,1,0.39499950408935547,0.38499927520751953,0.30624961853027344,-0.692500114440918,2.6100006103515625,1,0.07202637916832844,2.351341320081745,19.44499969482422,-1.4864862078386696,19.399999618530273,-1.0860237988785721,19.524999618530273,0.07202637916832844
7158,2016-01-13,19.38500022888184,19.88500022888184,19.31999969482422,19.75,8745800.0,-0.016738519967129384,-1.282826570284729,-2.281250745058748,39.31482238613618,48.289108305637974,0.5968972191672215,0.6751871185780765,0.6381762331481617,-0.05342445034999699,9.615862289257326,0.5650005340576207,0.09690336577880032,-0.6399997711181591,-1.6463896037011772,0.366390061464859,-1.1431946874096681,-0.13680485482665006,1.1032619008601081,20.635055191915725,-33.54562605300824,0.5031949162915096,1,0.6474990844726527,0.7149991989135707,0.6587495803832972,-0.36250019073486683,3.2950000762939418,2,0.08356971435425176,1.6666666666666667,19.71500015258789,2.351341320081745,19.44499969482422,-1.4864862078386696,19.399999618530273,0.08356971435425176
7159,2016-01-14,19.625,19.774999618530273,19.0,19.4950008392334,11498000.0,0.012380694778666212,2.60466281942664,-0.3561623076320156,31.491716200390414,45.69551602434607,0.20087449674030822,0.4346309963862893,0.390267037569771,-0.2958442743488163,9.760761685604354,0.7749996185302734,0.025653248222909042,-0.3854999542236328,-1.4068089725366484,0.6358090640893828,-0.8961544633801388,0.1251545549328732,0.7646010922239199,70.62145066218358,21.106752938572946,0.5106545091565072,1,0.015000343322753906,0.36499977111816406,0.4187498092651367,-0.6024999618530273,2.645000457763672,3,0.09656053287967747,-1.282826570284729,19.38500022888184,1.6666666666666667,19.71500015258789,2.351341320081745,19.44499969482422,0.09656053287967747
7160,2016-01-15,18.834999084472656,19.364999771118164,17.549999237060547,17.555000305175778,29707400.0,-0.04025482372113853,-1.813952319275149,9.846208019719205,21.597624955349346,41.958302766276404,0.8313968726566259,1.1820628229216439,1.1585022845009405,0.5013289552761364,10.426344810880495,2.075000762939453,-0.11160484526525138,-1.110000801086425,-2.255472366232098,0.03547076405924798,-1.6827365836592634,-0.5372650185135868,1.4156418985288717,55.032090003945314,10.498562019884204,0.572735782572837,1,0.0800008773803711,0.43000030517578125,1.2087507247924805,0.1875009536743164,3.4150009155273438,4,0.15954346770276828,2.60466281942664,19.625,-1.282826570284729,19.38500022888184,1.6666666666666667,19.71500015258789,0.15954346770276828
7161,2016-01-19,18.38500022888184,19.21999931335449,18.18000030517578,19.024999618530273,11971600.0,-0.023891631402402913,1.0194179431720611,-0.49999999999999584,19.33773817228989,38.672334394568125,1.132408431531939,1.5866061739654214,1.5860545229588858,0.9591496602478458,11.127896875294695,1.0399990081787074,-0.2652931457301655,-1.4794996261596651,-2.8198839380049954,-0.13911531431433488,-2.149691782082332,-0.8093074702369982,1.5415637446067691,35.760198592892024,-2.999548140953067,0.6701921559226659,1,0.4774990081787074,0.879999160766598,1.6587495803832972,0.6374998092651332,4.14999961853027,1,0.2080499759571366,-1.813952319275149,18.834999084472656,2.60466281942664,19.625,-1.282826570284729,19.38500022888184,0.2080499759571366
7162,2016-01-20,18.26499938964844,18.43000030517578,17.59000015258789,18.174999237060547,9284200.0,-0.006527105669810296,2.999981834860719,-0.14062537252939145,16.158950034054328,34.888168660816106,1.1175343031227136,1.692574963555085,1.665471401103428,1.0777316838674622,12.92586462796528,0.8400001525878906,-0.391815415528896,-1.535500431060786,-3.050922521549964,-0.020078340571608067,-2.293211476305377,-0.7777893858161953,1.3763768154687988,30.620978538865483,-1.6002386910340753,0.7577110452445893,1,0.45250034332275035,0.9999999999999964,1.7787504196166957,0.7575006484985316,4.345001220703118,2,0.21981940493644592,1.0194179431720611,18.38500022888184,-1.813952319275149,18.834999084472656,2.60466281942664,19.625,0.21981940493644592
7163,2016-01-21,18.56999969482422,18.68000030517578,18.049999237060547,18.334999084472656,8038400.0,0.01669862115345233,1.7692243200643885,2.611113465858414,22.78955466867953,32.81106372789973,0.6697629425849065,1.3919981644913761,1.3250123188597733,0.7658865222248536,13.924537848256458,0.6300010681152344,-0.5012812512761471,-1.188000106811522,-2.793360863480796,0.417360649857752,-1.9906804851461573,-0.3853197284768868,0.8204112741262186,45.84270934326354,19.059876506083526,0.8026803783346365,1,0.14750003814697266,0.6949996948242188,1.473750114440918,0.4525003433227539,4.075000762939453,3,0.20220792298460943,2.999981834860719,18.26499938964844,1.0194179431720611,18.38500022888184,-1.813952319275149,18.834999084472656,0.20220792298460943
7164,2016-01-22,18.989999771118164,19.05500030517578,18.51499938964844,18.864999771118164,7452800.0,0.022617128874321324,3.235283557975648,0.5319135121096032,32.64059460747572,31.79664319990057,0.18538783280749627,0.9373602635652105,0.8817623001844446,0.3437296229575608,15.412739896309635,0.5400009155273402,-0.5662432159901485,-0.7154999732971206,-2.35043401696797,0.9194340703737289,-1.5329669951325435,0.10196704853830241,0.17956179000548644,79.33884905468047,47.346169203575016,0.8174670218354243,1,-0.27250003814697266,0.27499961853027344,1.0050005912780762,0.032500267028808594,4.360000610351566,4,0.19431282667363314,1.7692243200643885,18.56999969482422,2.999981834860719,18.26499938964844,1.0194179431720611,18.38500022888184,0.19431282667363314
7165,2016-01-25,18.40999984741211,19.03499984741211,18.3799991607666,18.90999984741211,6746400.0,-0.03054238708249879,-1.3392824299561992,-4.0,30.654432777479684,29.820206809669344,0.6818967799524529,1.4150670501297071,1.433227587813299,0.9193756738171324,15.78578954317978,0.6550006866455078,-0.6637544162231563,-1.1844999313354485,-2.856183310366898,0.4871834476960011,-2.0203416208511733,-0.3486582418197237,-0.8600006103515625,50.30675564511139,16.935041421044865,0.8358416895157254,1,0.30749988555908203,0.8549995422363281,1.5437498092651367,0.6125001907348633,4.840000152587891,0,0.20966869322892268,3.235283557975648,18.989999771118164,1.7692243200643885,18.56999969482422,2.999981834860719,18.26499938964844,0.20966869322892268
7166,2016-01-26,19.01000022888184,19.114999771118164,18.575000762939453,18.649999618530273,8681800.0,0.032591004152239256,-1.1176501387507198,-0.7200012207031321,40.86589956515699,28.316814818556892,0.015312978741267358,0.7142528575412221,0.8151060448757583,0.3271682883435112,15.73006428975003,0.7049999237060547,-0.6844222698945188,-0.4972496032714808,-2.0943934430337485,1.0998942364907869,-1.2958215231526147,0.30132231660965303,-1.4303009796142625,93.1147823933544,55.53809215604382,0.7985719198811337,1,-0.2925004959106481,0.254999160766598,0.944999217987057,0.4174995422363246,4.4899997711181605,1,0.1704365982171656,-1.3392824299561992,18.40999984741211,3.235283557975648,18.989999771118164,1.7692243200643885,18.56999969482422,0.1704365982171656
7167,2016-01-27,19.020000457763672,19.40999984741211,18.65999984741211,18.815000534057614,7259800.0,0.000526050960622193,-1.9126140239769784,0.5694432670707456,40.29851413958691,28.42611390227364,-0.11582029953999395,0.602846147897047,0.8118727780696275,0.3180727683701683,15.5098136767225,0.75,-0.7004251184899317,-0.4032493591308608,-1.9104434919773325,1.103944773715611,-1.1568464255540967,0.3503477072923751,-1.3788891876220717,71.32358716018355,31.326066372921957,0.7535970664232367,1,-0.3575010299682617,0.24499893188476562,0.9349989891052246,0.5324993133544922,4.090000152587887,2,0.1848054313907057,-1.1176501387507198,19.01000022888184,-1.3392824299561992,18.40999984741211,3.235283557975648,18.989999771118164,0.1848054313907057
7168,2016-01-28,19.670000076293945,19.700000762939453,18.989999771118164,19.059999465942386,8110200.0,0.0341745322232605,1.1193996709121654,2.9756138408432586,51.469102506723075,30.64582349186616,-0.8058890734343684,-0.14516888180535048,0.17713869128985493,-0.321724554595626,14.770233158993529,0.7100009918212891,-0.7376455149192189,0.30425024032592773,-1.0594994469082302,1.6679999275600856,-0.37762460329114944,0.9861250839430049,-1.9227554915161136,97.72722346729552,52.127760850568905,0.6818748436170786,1,-1.0450000762939453,-0.4050006866455078,0.2687492370605469,-0.11750030517578125,3.489999771118164,3,0.14946621874195465,-1.9126140239769784,19.020000457763672,-1.1176501387507198,19.01000022888184,-1.3392824299561992,18.40999984741211,0.14946621874195465
7169,2016-01-29,20.280000686645508,20.280000686645508,19.63999938964844,19.739999771118164,7864400.0,0.031011723842682137,1.3703711552861593,0.8852465167471347,58.118088063169125,34.70365272606836,-1.4675337714453107,-0.8354117719747407,-0.41938118732236873,-0.9167544743345033,13.703831915112438,0.6400012969970668,-0.8085999341918715,0.9380007743835463,-0.33757319333194147,2.213574742099034,0.30021379052580244,1.5757877582412902,-2.376535607614745,100.0,47.575904914351234,0.6377869838577436,1,-1.3450002670288086,-1.0150012969970703,-0.41750144958496094,-0.7275009155273438,3.0049991607666016,4,0.11661734176742544,1.1193996709121654,19.670000076293945,-1.9126140239769784,19.020000457763672,-1.1176501387507198,19.01000022888184,0.11661734176742544
7170,2016-02-01,20.21999931335449,20.325000762939453,19.75,19.96500015258789,8986600.0,-0.0029586474980017874,1.4731106052216,0.4722198674748094,57.12970699843866,38.90276037341822,-1.330305303046952,-0.8330874279879801,-0.3411602975496315,-0.8526773209436662,13.494038637328847,0.5750007629394531,-0.7995987544557188,0.887499427795408,-0.357036129242875,2.132034984833691,0.2652316492762665,1.5097672063145495,-2.0788806735622494,93.99991716657345,35.748901288059756,0.6222677785191412,2,-1.2624988555908168,-0.9549999237060511,-0.40499973297118785,-0.6424999237060511,3.27500152587891,0,0.15479728854629604,1.3703711552861593,20.280000686645508,1.1193996709121654,19.670000076293945,-1.9126140239769784,19.020000457763672,0.15479728854629604
7171,2016-02-02,19.565000534057614,20.0,19.489999771118164,19.915000915527344,5760400.0,-0.03239361036299715,-1.0399931335711152,-1.3725550327990577,48.7113438381677,42.51969301831971,-0.5479429810660008,-0.23171061110643265,0.31128257282714955,-0.19353805733167917,13.951364185462001,0.7299995422363246,-0.8041052651257239,0.25900058746337606,-0.9388688206144025,1.4568699955411546,-0.3399341165755132,0.8579352915022653,-1.1618160394877073,54.35436570669211,-4.736254930788533,0.5989347040388886,2,-0.37750053405761363,-0.30000114440917613,0.37249946594238637,0.012498855590823865,3.930000305175785,1,0.18834650474594938,1.4731106052216,20.21999931335449,1.3703711552861593,20.280000686645508,1.1193996709121654,19.670000076293945,0.18834650474594938
7172,2016-02-03,19.815000534057614,20.165000915527344,19.239999771118164,19.75,7803400.0,0.012777919405870364,1.4182995454783447,-0.1857156091792295,53.74564616234252,45.959258739837814,-0.6201708994506312,-0.5127237047147766,0.06528634199191785,-0.43997751613180824,14.89736333692459,0.9250011444091797,-0.6846048591797746,0.5120005607604945,-0.6801556772171224,1.7041567987381114,-0.08407755822831575,1.1080786797493047,-1.181198087283363,61.79776404614754,-2.06811416935804,0.5960781189888091,2,-0.4625005722045863,-0.5500011444091761,0.23499870300293324,-0.20750141143798473,3.6149997711181676,2,0.1859701926128483,-1.0399931335711152,19.565000534057614,1.4731106052216,20.21999931335449,1.3703711552861593,20.280000686645508,0.1859701926128483
7173,2016-02-04,21.76499938964844,22.21999931335449,20.75,20.75,22427800.0,0.09841023482382494,-1.8965521129301333,15.61524692626048,64.3624105402379,49.48390495458917,-2.3124798652992347,-2.4434787613440996,-1.8619967784529017,-2.3754397076161027,16.116909917026508,2.404998779296875,-0.4457278612475193,2.3702494621276884,0.7642853160544796,3.976213608200897,1.5672673890910822,3.1732315351642946,-2.9282531449343665,84.73154383894317,20.82296104257,0.8029820730366051,2,-1.4650001525878942,-1.8800001144409215,-1.7150001525878942,-2.157500267028812,1.7049999237060476,3,0.0617965200285191,1.4182995454783447,19.815000534057614,-1.0399931335711152,19.565000534057614,1.4731106052216,20.21999931335449,0.0617965200285191
7174,2016-02-05,21.6299991607666,21.875,21.399999618530273,21.645000457763672,9790000.0,-0.006202629573518248,1.0,-0.014779611840226048,70.56659341362628,53.918589469716565,-1.9708719943388857,-2.258485115800802,-1.705542403668531,-2.222867818390739,17.04918914318167,0.47500038146972656,-0.1637949001885488,2.1299992561340346,0.2377075805071378,4.022290931760931,1.183853418320588,3.0761450939474813,-2.3899993896484375,80.2013341201682,14.543280329854255,0.9461458378134483,2,-1.232499122619629,-1.744999885559082,-1.5299997329711914,-1.9724998474121094,1.8950004577636719,4,0.07073512464210752,-1.8965521129301333,21.76499938964844,1.4182995454783447,19.815000534057614,-1.0399931335711152,19.565000534057614,0.07073512464210752
7175,2016-02-08,21.82999992370605,22.125,21.26499938964844,21.459999084472656,12175000.0,0.009246452644446679,-1.2631588193515637,-24.66458995549881,76.31778953951451,57.857688355756295,-1.826839909143363,-2.3896191182422974,-1.882773365262178,-2.407707825036052,18.116463347052054,0.860000610351559,0.10074581690011541,2.208500003814695,0.04992825674982271,4.367071750879568,1.1292141302822571,3.287785877347133,-2.1728002166748013,86.91277014909322,16.751053806131182,1.0792858735324367,2,-1.3900003433227504,-1.9450006484985316,-1.730000495910641,-2.172500610351559,1.8799991607666051,0,0.06665139389789987,1.0,21.6299991607666,-1.8965521129301333,21.76499938964844,1.4182995454783447,19.815000534057614,0.06665139389789987
7176,2016-02-09,21.68000030517578,22.125,21.57999992370605,21.625,11153200.0,-0.0068712606071692495,-6.517218699849724,0.14864913628232962,75.9695856978168,61.82114075111518,-1.406142141181725,-2.1751128211307815,-1.7154683927682868,-2.245022171788584,19.078661780006627,0.5450000762939489,0.3034460748679564,1.946750354766845,-0.396832689686363,4.290333399220053,0.7749588325402392,3.1185418769934508,-1.6640086532592768,81.87922512989823,6.438445662772111,1.1717915222266042,2,-1.0750007629394531,-1.7950010299682617,-1.580000877380371,-2.022500991821289,2.7899990081787074,1,0.08371773563233353,-1.2631588193515637,21.82999992370605,1.0,21.6299991607666,-1.8965521129301333,21.76499938964844,0.08371773563233353
7177,2016-02-10,21.13500022888184,21.96500015258789,21.049999237060547,21.88500022888184,8740400.0,-0.02513837954899989,1.0109913603380567,-13.636287973366626,68.81878454182916,63.7488831994603,-0.591814644303323,-1.6003248053330275,-1.1633300762794825,-1.6861451033829375,20.282176835744814,0.9150009155273438,0.5743740234201553,1.3307502746582074,-1.0951001063281502,3.756600655644565,0.11782508416503035,2.5436754651513844,-0.8104475043640171,26.19050399440541,-50.805095213539495,1.2129251904931788,2,-0.40500068664551137,-1.25000095367432,-1.0350008010864293,-1.4775009155273473,3.389999389648434,2,0.11166314572008007,-6.517218699849724,21.68000030517578,-1.2631588193515637,21.82999992370605,1.0,21.6299991607666,0.11166314572008007
7178,2016-02-11,21.0049991607666,21.13999938964844,20.479999542236328,21.05500030517578,8609000.0,-0.006150984940023196,5.000017339586983,0.06666819254557292,65.4406047389929,64.56249616344071,-0.28220621526228484,-1.4152977030285996,-1.031583956826882,-1.533381668534318,21.529679781425486,0.6599998474121129,0.7680451805918338,1.1197492599487298,-1.3548531572307283,3.594351677128188,-0.1175519486409975,2.357050468538457,1.215000152587887,31.91486154623899,-42.934337743435925,1.2373012085897286,2,-0.27499961853027344,-1.119999885559082,-0.8612494468688965,-1.3474998474121094,3.930000305175785,3,0.11544876178517671,1.0109913603380567,21.13500022888184,-6.517218699849724,21.68000030517578,-1.2631588193515637,21.82999992370605,0.11544876178517671
7179,2016-02-12,21.520000457763672,21.545000076293945,20.950000762939453,21.280000686645508,4328000.0,0.024518034638106423,3.10345757450195,-4.799885561701316,74.0712013515596,66.44488442489859,-0.6736583190563152,-1.8773013583285163,-1.544300250799381,-2.022394803337072,22.320046412612363,0.5949993133544922,0.9962814916497855,1.5400005340576186,-1.035695564826689,4.115696632941926,0.2521524846154648,2.8278485834997724,0.6651988601684522,63.22192256050757,-14.123178189513006,1.2878480494421534,2,-0.7900009155273438,-1.6350011825561523,-1.3487510681152344,-1.7500009536743164,2.9449996948242188,4,0.09061332779327724,5.000017339586983,21.0049991607666,1.0109913603380567,21.13500022888184,-6.517218699849724,21.68000030517578,0.09061332779327724
7180,2016-02-16,21.84000015258789,21.90999984741211,21.524999618530273,21.8799991607666,5197400.0,0.01486987397850048,6.69997520456236,-0.1666626930198921,72.89643131494971,69.13211636676326,-0.8266228936068849,-2.066585871451373,-1.8456766368224748,-2.3097310814475662,21.137261546711056,0.3899993896484375,1.1370511304171949,1.7097501754760742,-0.9343921779341358,4.353892528886284,0.38767899877096923,3.031821352181179,0.3110951698303168,82.67478613352132,7.021878825416707,1.3220711767051043,2,-1.1100006103515625,-1.955000877380371,-1.7137503623962402,-1.9350004196166992,2.575000762939453,1,0.07715198965979497,3.10345757450195,21.520000457763672,5.000017339586983,21.0049991607666,1.0109913603380567,21.13500022888184,0.07715198965979497
7181,2016-02-17,22.209999084472656,22.46999931335449,21.8799991607666,21.934999465942386,6551600.0,0.016941342916653834,-2.0649340355014156,-6.875160936531311,74.38836529162596,71.42575182557253,-0.8738688810366533,-2.2507287245260343,-2.1810855830243057,-2.6434657698842727,20.083942270744892,0.629999160766598,1.2085567388460454,1.8884991645812974,-0.7773669663342311,4.554365295496826,0.5555660991235349,3.22143223003906,-1.7299995422363281,86.93466036251145,10.290707616343013,1.3329330654577636,2,-0.7349996566772461,-2.1999998092651367,-2.083749294281006,-2.304999351501465,2.2400016784667933,2,0.0675371482139624,6.69997520456236,21.84000015258789,3.10345757450195,21.520000457763672,5.000017339586983,21.0049991607666,0.0675371482139624
7182,2016-02-18,22.280000686645508,22.55500030517578,22.030000686645508,22.209999084472656,4588800.0,0.003151805720775114,-1.4418677891972693,0.2545516337330712,71.89596762373276,72.26281372373863,-0.6229484598881037,-2.112840281832213,-2.226253888889925,-2.6781044542521606,18.385388736039555,0.5249996185302734,1.3042092788291804,1.7577507019042962,-0.8603249125626178,4.37582631637121,0.44871289467084097,3.0667885091377514,-1.7602011489868161,86.74701120877141,12.242436936213366,1.309037807233456,2,-0.7625007629394531,-2.2275009155273438,-2.1712512969970703,-2.3750009536743164,1.9699993133544922,3,0.09829436980321327,-2.0649340355014156,22.209999084472656,6.69997520456236,21.84000015258789,3.10345757450195,21.520000457763672,0.09829436980321327
7183,2016-02-19,22.325000762939453,22.375,21.934999465942386,22.09000015258789,4912400.0,0.0020197520155786908,1.626876039080805,3.3570747391079263,68.95272641137547,72.08349516793298,-0.6483382613952955,-1.9627314470661865,-2.2565078774163503,-2.6873604256520807,17.110184833054305,0.44000053405761363,1.5252290049116617,1.6150007247924805,-0.9516537496178898,4.181655199202851,0.3316734875872953,2.8983279619976656,-1.7237931945800788,85.66980636543622,13.795786341182222,1.2833272372051843,2,-0.8075008392333984,-2.272500991821289,-2.220001220703125,-2.2650012969970703,2.1849994659423864,4,0.09854417829373263,-1.4418677891972693,22.280000686645508,-2.0649340355014156,22.209999084472656,6.69997520456236,21.84000015258789,0.09854417829373263
7184,2016-02-22,22.68000030517578,22.82500076293945,22.45499992370605,22.524999618530273,4604400.0,0.015901434719126417,-1.5084796172371944,0.6595756769040971,71.61687839128402,71.56117170701847,-0.9372988196981282,-2.136658783743247,-2.5821772114395074,-2.9995582194691117,16.711968774789334,0.49999999999999645,1.7232864453238506,1.785500240325927,-0.791047515009879,4.362047995661733,0.4972263626580222,3.073774117993832,-2.0006410273437503,88.84612845248164,18.95417072071416,1.2882738776679035,2,-1.0275001525878906,-2.4925003051757812,-2.61375093460083,-2.580000877380371,1.7849998474121094,0,0.09942676941904605,1.626876039080805,22.325000762939453,-1.4418677891972693,22.280000686645508,-2.0649340355014156,22.209999084472656,0.09942676941904605
7185,2016-02-23,22.270000457763672,22.70000076293945,22.229999542236328,22.475000381469727,4430400.0,-0.018077594439826483,-2.2982338729646457,-1.3225742939764966,74.83929410256385,71.43558375199038,-0.5121827082153345,-1.4995319120448798,-2.147329051095955,-2.5515803125881575,16.00328986264786,0.47000122070312145,1.6704982127989858,1.1825003623962402,-1.1798188307344937,3.544819555526974,0.001340765830875057,2.3636599589616054,-1.4619026908251946,41.26990854833875,-29.323914066963383,1.1811595965653665,2,-0.6175003051757812,-2.082500457763672,-2.455000400543213,-2.280000686645508,2.229999542236328,1,0.09856307362845196,-1.5084796172371944,22.68000030517578,1.626876039080805,22.325000762939453,-1.4418677891972693,22.280000686645508,0.09856307362845196
7186,2016-02-24,22.25,22.3700008392334,21.71500015258789,22.07999992370605,4545200.0,-0.0008980896880358413,2.1951116259379697,-0.8292689734739053,73.34610262811692,71.93861909491125,-0.45016447371303414,-1.2905187022644178,-2.101072046763637,-2.494290556677157,15.151380128643305,0.6550006866455078,1.5857384640974033,1.0004999160766594,-1.2008461919979183,3.201846024151237,-0.10017313796062766,2.1011729701139465,-1.3208880533014629,48.198157949000084,-22.537203008815204,1.1006730540372884,2,-0.5974998474121094,-2.042499542236328,-3.1600003242492676,-2.9850006103515625,2.2150001525878906,2,0.0973034119338132,-2.2982338729646457,22.270000457763672,-1.5084796172371944,22.68000030517578,1.626876039080805,22.325000762939453,0.0973034119338132
7187,2016-02-25,22.53499984741211,22.53499984741211,22.01000022888184,22.32999992370605,3539000.0,0.012808981906162309,4.121949404069597,1.2058813629682776,60.84506754694757,71.42800385135065,-0.5762934039991379,-1.3688639756345609,-2.3450013732757107,-2.731103504999318,14.92612894492527,0.5249996185302699,1.450148313873374,1.1097497940063477,-0.8945730232124731,3.1140726112251684,0.10758838539693727,2.111911202615758,-1.4921345717391183,73.87380575984628,4.706087541077977,1.00216140860941,2,-0.6474990844726562,-2.3274993896484375,-3.471250534057617,-3.270000457763672,1.149999618530277,3,0.08497896287970264,2.1951116259379697,22.25,-2.2982338729646457,22.270000457763672,-1.5084796172371944,22.68000030517578,0.08497896287970264
7188,2016-02-26,22.61000061035156,22.75,22.450000762939453,22.6200008392334,4338200.0,0.0033281900797554886,1.222228501592998,-0.04878162245649636,64.04012095529103,70.31343936287637,-0.44665251795588645,-1.2778289393321707,-2.38414447268131,-2.760824152193166,15.33022919999641,0.2999992370605469,1.3266271384692025,1.037750530242917,-0.8525445473759738,2.928045607861808,0.09260299143347339,1.9828980690523608,-1.460207205442579,80.63062753453839,12.32741253519869,0.9451475388094448,2,-0.43500041961669567,-2.172500610351559,-3.6187510490417445,-3.3450012207031214,1.0799999237060547,4,0.07253424791583596,4.121949404069597,22.53499984741211,2.1951116259379697,22.25,-2.2982338729646457,22.270000457763672,0.07253424791583596
7189,2016-02-29,22.645000457763672,22.85000038146973,22.540000915527344,22.625,7818600.0,0.0015479808256213534,-2.2631758588150634,-1.9999999999992895,62.2556372862553,69.13112891524364,-0.3411663016318407,-1.1874453105239091,-2.3810123256107047,-2.7565070501144078,16.695392302663066,0.30999946594238637,1.2995984928466982,0.9545003890991204,-0.8907779219147969,2.7997787001130376,0.031861233592159977,1.8771395446060808,-1.3946946113728629,81.93833635540174,15.328611494422361,0.922639155506959,2,-0.3625001907348633,-2.030000686645508,-3.6537508964538574,-3.3800010681152344,0.9099998474121094,0,0.08235812468172266,1.222228501592998,22.61000061035156,4.121949404069597,22.53499984741211,2.1951116259379697,22.25,0.08235812468172266
7190,2016-03-01,23.35000038146973,23.51499938964844,22.729999542236328,22.8700008392334,9046600.0,0.031132696376888536,-1.0657832655724633,23.99942780850676,71.52060303631976,68.81248866465407,-0.9045728917739737,-1.7348783945350341,-3.046316602098738,-3.419687224319766,18.297515106433398,0.8699989318847692,1.342740220833818,1.5030002593994176,-0.34807173139432734,3.3540722501931626,0.5774642640025434,2.428536254796292,-1.9717189722726083,90.83338454919799,25.074706562285755,0.9255359953968727,3,-0.735000610351566,-2.4025011062622106,-4.358750820159916,-4.085000991821293,0.010000228881828832,1,0.04775159541337781,-2.2631758588150634,22.645000457763672,1.222228501592998,22.61000061035156,4.121949404069597,22.53499984741211,0.04775159541337781
7191,2016-03-02,23.25,23.45000076293945,23.01000022888184,23.35000038146973,6587800.0,-0.004282671513319958,1.933325703967928,-0.20833432674503283,80.78599346671234,69.80026931387403,-0.7169267600868388,-1.417318747661323,-2.9021284724594025,-3.2858479275519343,19.79826131436533,0.4400005340576101,1.2861803725533392,1.218749904632567,-0.39420072151236596,2.8317005307775,0.41227459156010227,2.0252252177050316,-1.6580467927577445,82.39205731427396,11.147919531182794,0.8064753130724659,3,-0.6350002288818359,-2.2049999237060547,-4.2587504386901855,-3.9850006103515625,0.31500053405761363,2,0.053763440860215006,-1.0657832655724633,23.35000038146973,-2.2631758588150634,22.645000457763672,1.222228501592998,22.61000061035156,0.053763440860215006
7192,2016-03-03,23.5,23.57999992370605,23.07500076293945,23.21999931335449,4592200.0,0.010752688172043001,1.295447944617636,-2.799996185317222,85.0914104981905,71.59345643463125,-0.8668267066083217,-1.451512619865504,-3.0896175577126996,-3.5081154566611836,21.03833461128048,0.5049991607666016,1.2341426546269503,1.28449993133545,-0.08618175020029639,2.6551816128711963,0.599159090567575,1.9698407721033249,-1.7157421745171249,92.92035547603604,16.01141409104524,0.6853408407678736,3,-0.8524999618530273,-2.380000114440918,-4.5087504386901855,-4.2350006103515625,-0.030000686645511365,3,0.04106383628033572,1.933325703967928,23.25,-1.0657832655724633,23.35000038146973,-2.2631758588150634,22.645000457763672,0.04106383628033572
7193,2016-03-04,23.11000061035156,23.30500030517578,22.354999542236328,22.9950008392334,8059600.0,-0.01659571870844434,2.762385511680169,0.41071246108675946,73.1778427277195,71.76689691645741,-0.3953390415586284,-1.0072234938395965,-2.6363205005152466,-3.091970705398115,20.65797125694165,1.1450004577636719,1.1248315569945184,0.8272504806518519,-0.581808797587481,2.236309758891185,0.12272084153218543,1.5317801197715184,-1.1102537330819011,61.6327210616376,-16.304972379090714,0.7045296391196672,3,-0.4625005722045863,-1.8250007629394496,-4.146251201629635,-3.8450012207031214,-0.44000053405761363,4,0.024880953717208998,1.295447944617636,23.5,1.933325703967928,23.25,-1.0657832655724633,23.35000038146973,0.024880953717208998
7194,2016-03-07,23.15999984741211,23.43000030517578,22.915000915527344,22.98500061035156,5178800.0,0.0021635324855056037,-2.269851650015138,1.5217355248537094,70.88607212916845,71.3276500305246,-0.41358262076030883,-0.9873434062661239,-2.641123551875289,-3.1139112118216588,20.306024296780755,0.5149993896484375,1.047457224414238,0.8007496833801255,-0.6251252185136522,2.2266245852739033,0.08781223243323666,1.5136871343270144,-0.9706226045700852,65.71429016291107,-11.144009492471909,0.7129374509468898,3,-0.5124998092651367,-1.75,-4.215000152587891,-3.895000457763672,-0.25,0,0.02288431304565508,2.762385511680169,23.11000061035156,1.295447944617636,23.5,1.933325703967928,23.25,0.02288431304565508
7195,2016-03-08,23.28499984741211,23.415000915527344,22.774999618530273,23.13999938964844,6919400.0,0.005397236650412474,2.1604799894507813,0.8285776566757121,68.43911535693245,70.7824292226152,-0.4240580182190392,-1.0516690571933545,-2.7375633246902353,-3.2029748756840455,19.61472426874719,0.6400012969970703,1.0062949123961857,0.8529996871948242,-0.6072361834986388,2.3132355578882873,0.12288175184809447,1.583117622541554,-0.9300003051757812,75.91836861797475,0.3208363310371709,0.7301179353467313,3,-0.48999977111816406,-1.875,-4.184999942779541,-4.020000457763672,-0.3999996185302699,1,0.011595467448271446,-2.269851650015138,23.15999984741211,2.762385511680169,23.11000061035156,1.295447944617636,23.5,0.011595467448271446
7196,2016-03-09,23.4950008392334,23.545000076293945,23.229999542236328,23.399999618530273,4691200.0,0.009018724208607942,2.2307797644665284,0.6551787640420039,69.88543422613463,71.78691440919154,-0.490460616772058,-1.1791800589041515,-2.920004749575888,-3.374735030152163,18.940625125643823,0.3150005340576172,0.9186664298180247,0.9722506523132317,-0.5165232766886341,2.4610245813150975,0.22786368781229882,1.7166376168141646,-0.9930012512207043,93.06130138745972,18.09443346530159,0.7443869645009334,3,-0.527501106262207,-2.085000991821289,-4.383750915527344,-4.230001449584961,-0.5900001525878871,2,-0.005745912920182006,2.1604799894507813,23.28499984741211,-2.269851650015138,23.15999984741211,2.762385511680169,23.11000061035156,-0.005745912920182006
7197,2016-03-10,23.4950008392334,23.565000534057614,23.184999465942386,23.5,5425200.0,0.0,4.629635908956237,-0.052622068743976874,69.43521573632196,72.38636938486164,-0.37991596228556546,-1.0469890445206502,-2.890103930061784,-3.338101857855662,19.06899040978479,0.38000106811522727,0.8475329155189719,0.8542506217956536,-0.5426684201492726,2.25116966374058,0.15579110082319048,1.5527101427681167,-0.8636412109375016,94.21490599616351,19.750845071579334,0.6984595209724633,3,-0.527501106262207,-2.085000991821289,-4.26875114440918,-4.230001449584961,-0.6300010681152344,3,0.002979344214677493,2.2307797644665284,23.4950008392334,2.1604799894507813,23.28499984741211,-2.269851650015138,23.15999984741211,0.002979344214677493
7198,2016-03-11,23.43000030517578,23.67499923706055,23.26000022888184,23.625,4523600.0,-0.00276656870550418,1.8135700615527177,39.00648607401755,63.78675851855169,72.5564939662279,-0.20826777491797444,-0.8337450026600273,-2.7992099143477915,-3.2315244116590875,20.07593582479796,0.41499900817871094,0.7965702337702183,0.6680000305175788,-0.5391951527921179,1.8751952138272756,0.06440243886273223,1.2715976221724254,-0.6848038414306643,72.77788491901154,0.12756228929691815,0.6035975916548475,3,-0.41500091552734375,-1.3525009155273438,-4.121250629425049,-4.165000915527344,-0.5599994659423828,4,0.0017071706213283022,4.629635908956237,23.4950008392334,2.2307797644665284,23.4950008392334,2.1604799894507813,23.28499984741211,0.0017071706213283022
7199,2016-03-14,23.46999931335449,23.540000915527344,23.31999969482422,23.415000915527344,2916400.0,0.0017071706213283022,1.2564042372135333,-0.28204350717944887,75.53188639995696,73.00219211774316,-0.13291083720966057,-0.7590831345435127,-2.810221299312584,-3.2256992038403247,20.670153681724447,0.220001220703125,0.8334774216039662,0.6104990959167438,-0.4840659767724489,1.7050641686059365,0.06321655957214745,1.1577816322613401,-0.5946304613452114,77.22222104484533,0.5775989598914606,0.5472825363445967,3,-0.45499992370605113,-1.3924999237060511,-3.3775000572204554,-3.585000038146969,-0.5649986267089773,0,-0.034086035810207416,1.8135700615527177,23.43000030517578,4.629635908956237,23.4950008392334,2.2307797644665284,23.4950008392334,-0.034086035810207416
7200,2016-03-15,23.524999618530273,23.604999542236328,22.59000015258789,23.229999542236328,5131200.0,0.002343430199611918,3.4615365267804368,5.363794000347148,76.7295491859979,72.55147608655267,-0.17933606721126694,-0.7181973473013272,-2.823875150284181,-3.234170074779243,20.46738968525578,1.0149993896484375,0.8592343161566056,0.5812494277954094,-0.43983289042664,1.6023317460174589,0.07070826868438473,1.0917905869064342,0.149999618530277,86.17513870039983,5.6871759050940796,0.510541159111024,3,-0.5100002288818359,-1.447500228881836,-3.3837499618530273,-3.640000343322754,-0.7349987030029297,1,-0.02614239239492855,1.2564042372135333,23.46999931335449,1.8135700615527177,23.43000030517578,4.629635908956237,23.4950008392334,-0.02614239239492855
7201,2016-03-16,23.709999084472656,23.75,23.10000038146973,23.30500030517578,6269200.0,0.007863951921030399,1.6804074248859378,1.3728768628972294,75.71114475984083,71.50922433784716,-0.32656439985440144,-0.827484242604676,-2.9543710153836784,-3.3699742720713246,19.77384488931228,0.6499996185302699,0.9036755142477979,0.691248893737793,-0.32323981948785274,1.7057376069634387,0.1840045371249701,1.1984932503506158,-1.1199989318847656,96.55164475955894,14.598022449235529,0.5072443566128222,3,-0.6574993133544922,-1.5949993133544922,-3.547499656677246,-3.8249998092651367,-0.8949985504150426,2,-0.03479539803656495,3.4615365267804368,23.524999618530273,1.2564042372135333,23.46999931335449,1.8135700615527177,23.43000030517578,-0.03479539803656495
7202,2016-03-17,24.46999931335449,24.59499931335449,23.670000076293945,23.71999931335449,6556600.0,0.03205399655116592,-1.176472700182218,1.85185743350162,81.31311671756127,72.4131436700518,-1.0443219508724368,-1.491471443776284,-3.6428203076768213,-4.088713987558453,19.344724341397864,0.9249992370605433,0.8650165560243863,1.3417491912841761,0.19841994406397845,2.485078438504374,0.7700845676740755,1.9134138148942768,-1.879999160766598,93.76558342537126,11.163584297665409,0.5716646236100991,3,-0.8774995803832972,-1.9324998855590785,-4.224999904632565,-4.585000038146969,-1.6700000762939382,3,-0.06395580999689199,1.6804074248859378,23.709999084472656,3.4615365267804368,23.524999618530273,1.2564042372135333,23.46999931335449,-0.06395580999689199
7203,2016-03-18,24.524999618530273,24.60000038146973,24.26000022888184,24.584999084472656,7237200.0,0.0022476627183953823,6.555386017334687,-0.07999928792317708,81.43811546285727,73.58559292935055,-0.9806190885548887,-1.447412174095188,-3.625928438097322,-4.103551288815364,19.04534804304256,0.3400001525878906,0.8091510559503874,1.2867495536804192,0.04935770657914773,2.5241414007816907,0.6680536301297835,1.905445477231055,-1.8547994995117172,96.26861918412916,13.021585043531104,0.6186959235506352,3,-0.9299993515014648,-1.984999656677246,-4.21750020980835,-4.640000343322754,-1.2849998474121094,4,-0.06768602948959346,-1.176472700182218,24.46999931335449,1.6804074248859378,23.709999084472656,3.4615365267804368,23.524999618530273,-0.06768602948959346
7204,2016-03-21,24.934999465942386,24.9950008392334,24.420000076293945,24.51499938964844,5044000.0,0.01671762910456187,1.1296213226334268,-7.000063578853673,79.40629432197449,74.80416836991077,-1.2430799677225934,-1.7705901968968156,-3.9447332356191644,-4.468440691717035,18.450777019320903,0.5750007629394531,0.7217935852328878,1.5839994430542035,0.16340112983512967,3.0045977562732773,0.8737002864446666,2.2942985996637404,-2.1490113311767587,97.50514111600101,14.589100581671389,0.7102991566095369,3,-1.1424989700317418,-1.9624986648559606,-4.6275000572204625,-5.050000190734867,-1.2150001525878977,0,-0.08281526653046367,6.555386017334687,24.524999618530273,-1.176472700182218,24.46999931335449,1.6804074248859378,23.709999084472656,-0.08281526653046367
7205,2016-03-22,24.46500015258789,24.92499923706055,24.40999984741211,24.75,6053600.0,-0.01884898028558002,-1.6075888243986003,-0.6785709420029882,69.82056601918417,74.79696079136072,-0.6572074364612881,-1.1886586063493176,-3.3830903209460033,-3.9543286161088673,18.183939277792145,0.524999618530277,0.7108886718290854,1.0042501449584975,-0.4038099608071697,2.4123102507241647,0.30022009207566214,1.708280197841333,-1.5022910014648403,72.03163279068686,-10.498326467566017,0.7040300528828336,3,-0.6724996566772461,-1.2049999237060547,-4.157500743865967,-4.580000877380371,-0.8299999237060511,1,-0.06376453939148508,1.1296213226334268,24.934999465942386,6.555386017334687,24.524999618530273,-1.176472700182218,24.46999931335449,-0.06376453939148508
7206,2016-03-23,24.415000915527344,24.540000915527344,24.31999969482422,24.489999771118164,4265400.0,-0.0020437047516330686,1.5142832230711383,0.26315402015767425,65.96861427190481,74.41178285086993,-0.517391395647163,-1.0204664594887376,-3.241589694444439,-3.8656480265878557,18.630087821590603,0.220001220703125,0.7172061098296858,0.8460008621215813,-0.5017321864041158,2.1937339106472784,0.17213433785873278,1.5198673863844299,-1.2897084293554641,56.226446057332716,-23.95691996815072,0.6738665242628488,3,-0.6225004196166992,-1.0600004196166992,-4.10750150680542,-4.530001640319824,-1.0200004577636719,2,-0.06655744169833477,-1.6075888243986003,24.46500015258789,1.1296213226334268,24.934999465942386,6.555386017334687,24.524999618530273,-0.06655744169833477
7207,2016-03-24,24.45000076293945,24.545000076293945,24.21500015258789,24.34499931335449,3856000.0,0.001433538648358157,1.2372870397309776,-1.4000406907250578,76.69324798132462,75.84583723562247,-0.4500007581184704,-0.9535312820896351,-3.1914991441512406,-3.8615299735460447,18.849765891590252,0.3299999237060547,0.7360955010063712,0.7852506637573207,-0.5247489470743005,2.095250274588942,0.1302508583415083,1.440250469173133,-1.1751316085226478,30.128256856055984,-50.23698326068117,0.6549998054158112,3,-0.657500267028805,-1.095000267028805,-3.7075014114379847,-4.44000148773193,-0.9400005340576101,3,-0.06687117291873945,1.5142832230711383,24.415000915527344,-1.6075888243986003,24.46500015258789,1.1296213226334268,24.934999465942386,-0.06687117291873945
7208,2016-03-28,24.25,24.524999618530273,24.15999984741211,24.524999618530273,3870200.0,-0.008179990049023034,1.6545474722393692,-2.619007829103922,70.48872584801728,75.28548606318473,-0.13572354063016334,-0.6581077514575853,-2.89633911867071,-3.6241351925768264,18.810396911568834,0.36499977111816406,0.7305685720060922,0.5032499313354499,-0.7319369259641562,1.738436788635056,-0.11434349731435134,1.1208433599852512,-0.8375203107978706,10.778448585023105,-68.4889238826092,0.6175934286498026,3,-0.45749950408935547,-0.8949995040893555,-3.4650001525878906,-4.197500228881836,-1.0650005340576136,0,-0.05979384589441028,1.2372870397309776,24.45000076293945,1.5142832230711383,24.415000915527344,-1.6075888243986003,24.46500015258789,-0.05979384589441028
7209,2016-03-29,24.51000022888184,24.520000457763672,24.03000068664551,24.114999771118164,3825200.0,0.010721658922962396,1.3614394705395545,-1.4363672934338694,71.914138605213,74.75044044309753,-0.2600304960204163,-0.8129007841746478,-3.0639339754680286,-3.8535519805971354,18.570738380344224,0.4899997711181605,0.7384055540995718,0.6700001716613819,-0.49454614738804636,1.8345464907108102,0.08772701213666778,1.252273331186096,-0.9709188476772077,53.631320633283394,-24.983179868568456,0.5822731595247143,3,-0.462499618530277,-1.154999732971195,-3.72500038146973,-4.457500457763675,-1.7250003814697301,1,-0.05181560366805482,1.6545474722393692,24.25,1.2372870397309776,24.45000076293945,1.5142832230711383,24.415000915527344,-0.05181560366805482
7210,2016-03-30,24.46500015258789,24.645000457763672,24.3700008392334,24.6299991607666,4986000.0,-0.0018359884077406852,1.8204857341275664,-0.41771852395530157,68.44105746923034,73.94265296636303,-0.07562135675205184,-0.7168373484317669,-2.8996782461273796,-3.780155038633527,17.709537911122197,0.27499961853027344,0.7822211162863653,0.5692501068115234,-0.6032562348837125,1.7417564485067594,-0.017003064036092752,1.1555032776591396,-0.8094452147409577,70.7316468023209,-5.805286958384428,0.5862531708476172,3,-0.13249969482421875,-1.109999656677246,-3.5450000762939453,-4.277500152587891,-1.1900005340576172,2,-0.03045169975830131,1.3614394705395545,24.51000022888184,1.6545474722393692,24.25,1.2372870397309776,24.45000076293945,-0.03045169975830131
7211,2016-03-31,24.5,24.540000915527344,24.354999542236328,24.5,4339800.0,0.0014306089186109094,3.6249284760633227,-0.0,68.85552598110395,72.55847621786776,0.014779412598240782,-0.6886987048576181,-2.7980499183808902,-3.7837913188210415,16.790780433516904,0.18500137329101562,0.8030885501717933,0.5417499542236328,-0.6190268013026383,1.702526709749904,-0.03863842353950275,1.1221383319867684,-0.7372893900421502,76.422681019858,2.0342386917292004,0.5803883777631357,3,0.012500762939453125,-1.1449995040893555,-3.5799999237060547,-4.3125,-1.2549991607666016,3,-0.03530611310686371,1.8204857341275664,24.46500015258789,1.3614394705395545,24.51000022888184,1.6545474722393692,24.25,-0.03530611310686371
7212,2016-04-01,24.46500015258789,24.479999542236328,23.78499984741211,24.149999618530273,6549400.0,-0.0014285652004942806,3.028991756920372,100.0,69.63947830543361,71.24751653370957,0.054753466421122,-0.6089161012982451,-2.620143042509749,-3.725376414165275,15.305739028245666,0.7150001525878906,0.8210791165692584,0.4585000991821282,-0.7022985381799352,1.6192987365441915,-0.12189921949890348,1.0388994178631599,0.5300006866455078,79.06974681073791,4.29261559909753,0.5803993186810321,4,-0.07499980926513672,-0.9624996185302734,-3.5349998474121094,-4.277500152587891,-1.3850002288818395,4,-0.04373593656859365,3.6249284760633227,24.5,1.8204857341275664,24.46500015258789,1.3614394705395545,24.51000022888184,-0.04373593656859365
7213,2016-04-04,23.684999465942386,24.38500022888184,23.645000457763672,24.375,6761800.0,-0.031882308676911886,1.0845034856075864,-2.1904741721212595,53.185187445746635,68.33406021412871,0.7856935708233834,0.22806371927178049,-1.7131851459538616,-2.9250611040503003,14.872680759030146,0.8199996948242188,0.8175367865164418,-0.3502505302429171,-1.4441113128337904,0.7436102523479562,-0.8971809215383537,0.19667986105251956,1.2858013534545876,3.999900817871449,-67.55698493900927,0.5469303912954364,4,0.600000381469723,-0.009999275207523084,-2.637498855590824,-3.4974994659423864,-0.3500003814697301,0,-0.0073886105554777926,3.028991756920372,24.46500015258789,3.6249284760633227,24.5,1.8204857341275664,24.46500015258789,-0.0073886105554777926
7214,2016-04-05,23.690000534057614,24.364999771118164,23.420000076293945,24.364999771118164,7335600.0,0.00021114917576503522,1.8000022605638977,0.9782590066867823,52.48121620551858,66.40746579038809,0.654326675094083,0.27911522288792057,-1.6020932379866828,-2.9055204424786076,14.410968765969724,0.9449996948242188,0.7133272635147563,-0.3717494964599659,-1.400045331151496,0.6565463382315642,-0.8858974138057292,0.14239842088579735,1.2277682708740265,22.040846831388585,-45.69785660552717,0.5141479173457645,4,0.34249973297119496,-0.015000343322750354,-2.383750438690182,-3.5025005340576136,-0.5400009155273402,1,-0.021317056003828272,1.0845034856075864,23.684999465942386,3.028991756920372,24.46500015258789,3.6249284760633227,24.5,-0.021317056003828272
7215,2016-04-06,23.55500030517578,24.0,23.065000534057614,23.65500068664551,7763600.0,-0.005698616540246615,1.36709022736108,0.14814888073830465,47.63360752549148,64.37024281856438,0.7226644666706221,0.4589088441327931,-1.3314771700209356,-2.7455563003171193,14.34591721855891,0.9349994659423864,0.5936620895035283,-0.520249748229979,-1.5120501273522606,0.47155063089230254,-1.0161499377911198,-0.024349558668838256,1.272902376037596,33.22031487408286,-29.598382694145627,0.49590018956114135,4,0.3000001907348633,0.11999988555908203,-2.106250286102295,-3.3550004959106445,-0.7350006103515625,2,-0.0326894692331835,1.8000022605638977,23.690000534057614,1.0845034856075864,23.684999465942386,3.028991756920372,24.46500015258789,-0.0326894692331835
7216,2016-04-07,23.36000061035156,23.68000030517578,23.20000076293945,23.51000022888184,6104800.0,-0.00827848407123033,-1.0425542276241142,1.4999904632932333,29.520326628055187,59.12880711264555,0.8406810850533972,0.6780395295571786,-1.0196742097394669,-2.5244772737572987,14.121027074194004,0.4799995422363317,0.4468015585152969,-0.708499431610111,-1.7185962820244427,0.30159741880422075,-1.2135478568172786,-0.20345100640294334,1.3268698990893562,20.84807654202163,-36.483992004270505,0.5050484252071662,4,0.4949998855590856,0.31499958038330433,-1.5787510871887172,-2.8275012969970668,-0.6200008392333949,3,-0.0036387409931667447,1.36709022736108,23.55500030517578,1.8000022605638977,23.690000534057614,1.0845034856075864,23.684999465942386,-0.0036387409931667447
7217,2016-04-08,23.565000534057614,23.809999465942386,23.5049991607666,23.604999542236328,4923600.0,0.008775681436207439,-2.812462002455729,0.2666607326780625,33.21680280420195,54.98748232999941,0.5553421170927564,0.504414276219773,-1.1034029072474887,-2.6894866821332037,13.868522710003727,0.4499988555908274,0.3532740707076485,-0.5069994926452672,-1.5091833969101813,0.4951844116196469,-1.008091444777726,-0.005907540512808396,0.9921203773526379,37.878796636129614,-13.927920940870955,0.5010919521324574,4,0.2899999618530309,0.10999965667724965,-1.735000610351559,-3.0325012207031214,-0.7049999237060547,4,-0.013579447807002265,-1.0425542276241142,23.36000061035156,1.36709022736108,23.55500030517578,1.8000022605638977,23.690000534057614,-0.013579447807002265
7218,2016-04-11,23.46999931335449,23.809999465942386,23.399999618530273,23.65500068664551,7599800.0,-0.004031454213880625,-1.52307006115241,4.6251490153066195,21.218094091795265,49.354588495175214,0.5901223094433838,0.6351291715022285,-0.9066886692697054,-2.554242178871757,13.5239084083843,0.4099998474121129,0.27294119438595743,-0.6040006637573292,-1.6009360695458312,0.39293474203117285,-1.102468366651582,-0.1055329608630764,0.967751967867553,31.153770537021575,-14.258040142597384,0.4984677028942513,4,0.3850011825561559,0.20500087738037465,-1.5862493515014613,-2.904999732971188,-0.8699989318847585,0,-0.016616932299036158,-2.812462002455729,23.565000534057614,-1.0425542276241142,23.36000061035156,1.36709022736108,23.55500030517578,-0.016616932299036158
7219,2016-04-12,22.670000076293945,23.09000015258789,22.5,22.5,15844600.0,-0.034086035810207416,-5.9411751506243755,-0.9189125100521329,18.78262807920484,43.83698522961683,1.2311366443279042,1.4462726217187978,-0.03184052543292992,-1.7227936929857677,13.614128241903684,0.9699993133544886,0.13536352917143546,-1.3639999389648452,-2.5152308542493387,-0.21276902368035167,-1.939615396607092,-0.7883844813225984,1.6579311451549437,11.333338419596355,-29.442593990186356,0.5756154576422462,4,0.8500003814697266,1.077500343322754,-0.7037501335144043,-2.1050004959106445,0.024999618530273438,1,0.02933387763302653,-1.52307006115241,23.46999931335449,-2.812462002455729,23.565000534057614,-1.0425542276241142,23.36000061035156,0.02933387763302653
7220,2016-04-13,22.90999984741211,23.0,22.54999923706055,22.670000076293945,7009800.0,0.010586668297770885,1.1428603866467286,1.411762725936564,25.448615508692157,39.01399517712663,0.8351929520174046,1.2204071493724769,-0.19072502961313376,-1.9270746079729193,14.955429560872021,0.4500007629394496,0.023801692651186812,-1.09325017929077,-2.331305843712581,0.14480548513104097,-1.7122780115016774,-0.47422234707986277,1.2351382518918896,31.29771103510825,-7.213033433520877,0.6190278322109062,4,0.5799999237060547,0.8375005722045898,-0.8812499046325684,-2.3450002670288086,-0.6550006866455078,2,0.010475764850137015,-5.9411751506243755,22.670000076293945,-1.52307006115241,23.46999931335449,-2.812462002455729,23.565000534057614,0.010475764850137015
7221,2016-04-14,22.88500022888184,23.040000915527344,22.809999465942386,22.98500061035156,4534200.0,-0.0010912098951014748,1.1904796505026864,-0.41666865349002435,24.38626185536502,33.9858600160079,0.678348855682156,1.2442228453731197,-0.06211242184279442,-1.872845083673262,16.125060562701908,0.23000144958495738,-0.12713659158939805,-1.0769998550414996,-2.4077035884179416,0.25370387833494235,-1.7423517217297189,-0.4116479883532804,1.0956240604917582,29.38934243037102,-9.76113356775964,0.6653518666882207,4,0.5574998855590785,0.8625001907348597,-0.7825002670288121,-2.3200006484985387,-0.45499992370605824,3,-0.002840311706686638,1.1428603866467286,22.90999984741211,-5.9411751506243755,22.670000076293945,-1.52307006115241,23.46999931335449,-0.002840311706686638
7222,2016-04-15,22.90500068664551,23.020000457763672,22.649999618530273,22.88500022888184,3863200.0,0.0008739548858920365,1.9600067138672717,-0.200003814682728,26.608723112207073,31.032919534503502,0.46241967915358373,1.1604625791382226,0.015809311809892534,-1.8613663677563999,16.337755228726618,0.37000083923339844,-0.2713699848906188,-0.9787494659423785,-2.366507407619487,0.40900847573472987,-1.6726284367809328,-0.28487049510382434,0.9275611737907248,30.916095553837675,-11.334844791861673,0.6938789708385542,4,0.5274991989135707,0.8424997329711879,-0.716250896453861,-2.3400011062622106,-0.470001220703125,4,-0.007203707076225863,1.1904796505026864,22.88500022888184,1.1428603866467286,22.90999984741211,-5.9411751506243755,22.670000076293945,-0.007203707076225863
7223,2016-04-18,22.864999771118164,23.03000068664551,22.76000022888184,22.875,4102600.0,-0.0017463835113817883,-1.4545572769913142,-0.5,19.020737277529904,27.31508854250476,0.4178083739168059,1.1275332030074168,0.0924226388316498,-1.7917951927226525,16.54759413953849,0.2700004577636719,-0.4351919679243679,-0.9357503890991197,-2.3601072326767323,0.48860645447849294,-1.647928810887926,-0.22357196731031337,0.8343059032744478,61.86435198655158,20.183277429104393,0.7121784217888069,4,0.38500022888183594,0.8825006484985352,-0.6762499809265137,-2.3000001907348633,-0.014999389648433947,0,-0.0002186381288715733,1.9600067138672717,22.90500068664551,1.1904796505026864,22.88500022888184,1.1428603866467286,22.90999984741211,-0.0002186381288715733
7224,2016-04-19,22.8700008392334,23.07999992370605,22.815000534057614,22.94499969482422,4058200.0,0.00021872154669999588,-1.8648665367602748,7.49971390425329,19.502923016888786,24.1894569304378,0.31766381478144723,1.0117693758940831,0.1291990903989486,-1.766976570047909,16.26924034905638,0.2649993896484375,-0.6134167168005504,-0.8274993896484375,-2.2042481019052573,0.5492493226083823,-1.5158737457768474,-0.13912503352002759,0.7093742677199515,60.377582564696965,21.447078409983334,0.6883743561284091,4,0.28499889373779297,0.8774995803833008,-0.32375144958496094,-2.2575016021728516,0.0999984741210902,1,-0.011805878786872781,-1.4545572769913142,22.864999771118164,1.9600067138672717,22.90500068664551,1.1904796505026864,22.88500022888184,-0.011805878786872781
7225,2016-04-20,22.90500068664551,23.07500076293945,22.790000915527344,22.8700008392334,3313400.0,0.0015303824279739864,-1.923079932704686,-0.46667175300734626,19.5029230168889,23.076412084752658,0.202008564178918,0.9000520651807733,0.1307972170932743,-1.772368991785001,16.007307941108227,0.2849998474121058,-0.6930125836313863,-0.7144995689392069,-2.0849121310377257,0.655912993159312,-1.3997058499884645,-0.029293287889949227,0.5664369096125021,59.3025318926221,24.077080387075583,0.6852062810492586,4,0.24999904632568004,0.8424997329711879,-0.35875129699707387,-2.2925014495849645,0.13500022888183238,2,-0.009168346890455759,-1.8648665367602748,22.8700008392334,-1.4545572769913142,22.864999771118164,1.9600067138672717,22.90500068664551,-0.009168346890455759
7226,2016-04-21,22.790000915527344,23.32999992370605,22.729999542236328,23.32999992370605,2833800.0,-0.005020727686998794,1.22222771665226,-15.428610354221766,18.92398783261774,21.48832153235441,0.254404283181632,0.9350071793683057,0.28664890174210456,-1.6302056485513354,15.670620561697884,0.600000381469723,-0.7800969242504401,-0.7482493400573738,-2.1127513243481673,0.6162526442334197,-1.4305003322027687,-0.06599834791197878,0.5842929211048684,20.588416789148418,-8.715485314713774,0.6822509921453965,4,0.36499881744384766,0.9574995040893555,-0.24375152587890625,-2.177501678466797,0.20999908447265625,3,-0.02347528447865188,-1.923079932704686,22.90500068664551,-1.8648665367602748,22.8700008392334,-1.4545572769913142,22.864999771118164,-0.02347528447865188
7227,2016-04-22,22.815000534057614,22.82500076293945,22.57500076293945,22.57500076293945,3436600.0,0.0010969555737594394,-1.0833353201567206,-0.4444448369037346,27.57737533427691,22.19490833707459,0.12497115309188445,0.8234560120755141,0.3212036419132751,-1.6296962998435056,15.60638589710243,0.25,-0.8438132744870508,-0.6414997100830107,-1.9714780869542778,0.6884786667882565,-1.3064888985186442,0.02348947835262294,0.5149993896484375,31.788084489322628,-0.6870014422579018,0.6649891884356339,4,0.09999942779541371,0.9324998855590856,-0.23125076293944957,-2.16500091552734,0.19999885559082742,4,-0.01687487266577592,1.22222771665226,22.790000915527344,-1.923079932704686,22.90500068664551,-1.8648665367602748,22.8700008392334,-0.01687487266577592
7228,2016-04-25,22.79999923706055,22.94499969482422,22.71999931335449,22.75,3612000.0,-0.0006575190289682675,-3.090893327784514,0.2083303530982672,27.17948517307464,23.127892458615683,0.03904418089812012,0.7633968201390253,0.4010038272723051,-1.5910101889352646,15.538217783289216,0.22500038146973012,-0.8386826833758825,-0.5840009689331005,-1.8897154047970233,0.7217134669308223,-1.2368581868650637,0.06885624899886267,0.5300006866455007,29.80115552613923,-3.8288120709426146,0.6528572179319616,4,0.14000034332275035,0.9475011825561488,0.26500034332275035,-1.727499961853031,0.320001602172848,0,-0.01600876242683691,-1.0833353201567206,22.815000534057614,1.22222771665226,22.790000915527344,-1.923079932704686,22.90500068664551,-0.01600876242683691
7229,2016-04-26,23.239999771118164,23.32999992370605,22.71999931335449,22.79999923706055,4933600.0,0.019298269683378333,-1.0333340750795281,8.800144960707323,43.01551843866591,25.0797705619461,-0.3482177939259472,0.23544397863676636,0.015648467752516382,-2.007241260578553,15.403717753003523,0.6100006103515625,-0.8508760138185316,-0.0805004119873054,-1.2743833656680934,1.1133825416934826,-0.6774418888277012,0.5164410648530904,-0.7399997711181641,88.07943673784963,52.150539983090844,0.5969414768403949,4,-0.2874994277954137,0.5075006484985352,-0.1724996566772461,-2.1649999618530273,0.0149993896484375,1,-0.016781385262021886,-3.090893327784514,22.79999923706055,-1.0833353201567206,22.815000534057614,1.22222771665226,22.790000915527344,-0.016781385262021886
7230,2016-04-27,23.71999931335449,23.75,23.20499992370605,23.22500038146973,10044600.0,0.02065402525661164,-1.0373840438654522,1.1249962069817474,57.08658076598739,28.71313932979303,-0.7836443909422997,-0.31961786934488146,-0.4133177231187517,-2.454211675945597,14.964610187495097,0.5450000762939489,-0.8153967525602468,0.4367491722106891,-0.6483083301294492,1.5218066745508274,-0.10577957895938184,0.97927792338076,-1.203399314880368,97.44674841487023,57.14779224344801,0.5425287511700696,4,-0.5574989318847621,-0.007499694824215197,-0.3374986648559535,-2.447499275207516,-0.6199989318847585,2,-0.03161888793047929,-1.0333340750795281,23.239999771118164,-3.090893327784514,22.79999923706055,-1.0833353201567206,22.815000534057614,-0.03161888793047929
7231,2016-04-28,23.63500022888184,23.9950008392334,23.51499938964844,23.545000076293945,9465600.0,-0.0035834353681787334,-5.399954224098725,0.18181888240689628,51.44627350095934,31.472867150765502,-0.6493565181524943,-0.3191058019767574,-0.28914878328862414,-2.3307539037700025,14.690377011781013,0.4800014495849574,-0.6977650127209785,0.3950000762939503,-0.5451284867029393,1.33512863929084,-0.07506420520449453,0.8650643577923951,-1.069064230346683,74.64784570356343,32.63648450832865,0.4700642814984448,4,-0.3499994277954137,-0.06250000000000355,-0.10874986648559926,-2.362500190734867,-0.7199993133544957,3,-0.02517450000391408,-1.0373840438654522,23.71999931335449,-1.0333340750795281,23.239999771118164,-3.090893327784514,22.79999923706055,-0.02517450000391408
7232,2016-04-29,23.395000457763672,23.625,23.170000076293945,23.440000534057614,7806000.0,-0.01015442220410423,1.1927759572385204,-0.49999999999994077,48.53803430847292,34.75256682087028,-0.3716206272055622,-0.17220700715713022,-0.014217083684613385,-2.058889099860181,15.273000025848393,0.4650001525878942,-0.6153492985267803,0.20850028991699077,-0.5404503125340128,0.9574508923679943,-0.165975011308511,0.5829755911424925,-0.743320568786622,52.9412028698458,9.161663233913636,0.37447530122550254,4,-0.1099996566772461,0.17749977111816406,0.17875003814697266,-2.122500419616699,-0.5249996185302734,4,-0.01688396879823917,-5.399954224098725,23.63500022888184,-1.0373840438654522,23.71999931335449,-1.0333340750795281,23.239999771118164,-0.01688396879823917
7233,2016-05-02,23.51000022888184,23.520000457763672,23.04999923706055,23.46500015258789,6692000.0,0.004915570372643563,13.46145720238259,-1.0000000000001579,72.34041689747623,40.623399474268886,-0.4308095708313111,-0.3172553451373865,-0.09367910714474803,-2.146540305821727,16.14185732490206,0.47000122070312145,-0.5192183664727956,0.3322500228881857,-0.39598111103477507,1.0604811568111465,-0.03186554407329467,0.6963655898496661,-0.777721082889407,61.960781967125214,13.495509077033276,0.36411556696148084,5,-0.2249994277954137,0.06249999999999645,0.06375026702880504,-2.237500190734867,-0.514999389648441,0,-0.021054905759860132,1.1927759572385204,23.395000457763672,-5.399954224098725,23.63500022888184,-1.0373840438654522,23.71999931335449,-0.021054905759860132
7234,2016-05-03,23.184999465942386,23.40500068664551,22.90999984741211,23.274999618530273,5019600.0,-0.01382393703851148,1.828557726891223,-1.999999999999763,56.99743842861828,44.78945674223881,-0.06305856871961524,-0.033758656604732096,0.2523711303318841,-1.7907735328973402,16.762409557681917,0.6000003814697301,-0.4408124189891858,0.03249931335449574,-0.6548179159697369,0.7198165426787284,-0.3111593013076188,0.3761579280166103,-0.37695701835549755,25.345563792403635,-24.246533103405557,0.34365861466211584,5,0.10000133514403942,0.3875007629394496,0.38875102996825817,-1.9124994277954137,-0.5100002288818359,1,-0.002803477602165483,13.46145720238259,23.51000022888184,1.1927759572385204,23.395000457763672,-5.399954224098725,23.63500022888184,-0.002803477602165483
7235,2016-05-04,22.78499984741211,23.125,22.645000457763672,23.125,5845400.0,-0.017252517910033016,1.8235254518731276,3.7777730682831145,47.863241593205196,48.004929382304084,0.35551503172123233,0.32211151691252127,0.6824237301819949,-1.3621812151822112,17.014092669198515,0.5399990081787145,-0.345950770348896,-0.32900028228759837,-1.0075946020586635,0.34959403748346674,-0.6682974421731309,0.010296877597934184,1.210000991821289,10.370322228799827,-40.05151059375894,0.33929715988553294,5,0.5000009536743164,0.7875003814697266,0.9162507057189941,-1.5124998092651367,-0.5,2,0.02062757588334474,1.828557726891223,23.184999465942386,13.46145720238259,23.51000022888184,1.1927759572385204,23.395000457763672,0.02062757588334474
7236,2016-05-05,23.274999618530273,23.45499992370605,22.78499984741211,22.915000915527344,7605200.0,0.02150536644281864,-1.161287643166306,-1.0588192395292217,56.58360767011703,51.227844086286325,-0.06532205722523798,-0.1840174985102898,0.22943518108619188,-1.8198898358524183,17.041629652697498,0.6700000762939418,-0.23727359293611983,0.16524953842163015,-0.5079004850405084,0.8383995618837687,-0.17132547330943737,0.5018245501526977,0.6930012130737317,64.28565867785645,10.925704388947565,0.3365750117310692,5,0.04500102996826172,0.24500083923339844,0.5687508583068848,-2.002499580383301,-1.2849998474121094,3,-0.007518764336357675,1.8235254518731276,22.78499984741211,1.828557726891223,23.184999465942386,13.46145720238259,23.51000022888184,-0.007518764336357675
7237,2016-05-06,23.2450008392334,23.415000915527344,23.15999984741211,23.20499992370605,4185000.0,-0.0012888842014412427,-2.923061122685525,0.11111405456097372,56.78573520816674,54.517427423518775,0.03585756570073073,-0.18890684591070084,0.2876718825967153,-1.7520176884066672,17.3344184841784,0.2550010681152344,-0.12557340349799162,0.15125074386596538,-0.49083333551146424,0.793334823243395,-0.16979129582274766,0.4722927835546784,0.6965399848937999,68.57147216796875,15.614456793546537,0.32104203968871403,5,0.07499980926513672,0.24499893188476562,0.6887497901916504,-1.9725008010864258,-1.125,4,-0.014196597624942853,-1.161287643166306,23.274999618530273,1.8235254518731276,22.78499984741211,1.828557726891223,23.184999465942386,-0.014196597624942853
7238,2016-05-09,23.07999992370605,23.2450008392334,22.90999984741211,23.22500038146973,3823200.0,-0.007098339839543222,2.6216054601315544,-3.6249284760631784,53.54728292948216,55.687623478053915,0.273516665254089,-0.0575736225685084,0.47715773139036344,-1.5531513185028345,17.627756903367924,0.33500099182128906,0.0027192941971136975,0.00574979782104279,-0.6114275546117618,0.6229271502538474,-0.3028388783953595,0.3143384740374451,0.8356100930938766,53.70367317912821,1.6156912448673637,0.3085886762164019,5,0.24000072479248402,0.36250019073486683,0.8662505149841344,-1.7874994277954066,-1.100000381469723,0,-0.009098747190937284,-2.923061122685525,23.2450008392334,-1.161287643166306,23.274999618530273,1.8235254518731276,22.78499984741211,-0.009098747190937284
7239,2016-05-10,23.334999084472656,23.399999618530273,22.90500068664551,23.2450008392334,3746400.0,0.011048490537674871,3.500004334896754,-0.6206755939069964,56.76098450428399,55.65144611564242,0.037336649064272365,-0.2742597350118885,0.2489831203808457,-1.7718995606626393,16.522265580709984,0.4949989318847621,0.09269781093821194,0.22749900817871094,-0.36929473798879897,0.8242927543462208,-0.07089786490504224,0.5258958812624641,0.5551987411465475,85.18507180819161,32.60477704440814,0.29839687308375423,5,-0.014998435974121094,0.09750080108642578,0.6450009346008301,-2.0424985885620117,-1.1849994659423828,1,-0.014570313202433183,2.6216054601315544,23.07999992370605,-2.923061122685525,23.2450008392334,-1.161287643166306,23.274999618530273,-0.014570313202433183
7240,2016-05-11,23.149999618530273,23.36000061035156,23.11000061035156,23.28000068664551,4006200.0,-0.007927982566988123,-1.3809627611261683,-1.4444844759987678,55.5384448350436,56.106131819429564,0.14860627172692986,-0.07416043212764833,0.43648275831432315,-1.5550293493943563,15.357032133301146,0.25,0.18744457468840992,0.030499553680421343,-0.5591824408381534,0.6201815481989961,-0.26434144357886424,0.32534055093970693,0.7152942597318201,54.47757157538467,-2.0606877679095987,0.29484099725928703,5,-0.0149993896484375,0.10000038146972656,0.7037506103515625,-1.6274995803833008,-0.9149990081787145,2,-0.020518375347596596,3.500004334896754,23.334999084472656,2.6216054601315544,23.07999992370605,-2.923061122685525,23.2450008392334,-0.020518375347596596
7241,2016-05-12,22.81999969482422,23.315000534057614,22.78499984741211,23.229999542236328,6713000.0,-0.014254856550490302,-1.2083383003917867,3.1538190674608133,50.07031171616928,56.27638486472917,0.3920711345149037,0.26426935849421085,0.768423578604299,-1.1923589895013826,14.435199827891775,0.5300006866455043,0.2093236675152923,-0.2962503433227539,-0.8920588792834536,0.2995581926379458,-0.5941546113031038,0.001653924657595951,1.0208883150279071,5.555521916306895,-51.87809654354254,0.29790426798034897,5,0.2625007629394531,0.42750072479248047,0.9450006484985352,-1.1324996948242188,-0.2999992370605469,3,-0.023444340690918275,-1.3809627611261683,23.149999618530273,3.500004334896754,23.334999084472656,2.6216054601315544,23.07999992370605,-0.023444340690918275
7242,2016-05-13,22.739999771118164,23.03499984741211,22.614999771118164,22.81999969482422,4124400.0,-0.0035056934608197476,-1.5454555963355778,0.19512183775435202,49.17127741354877,53.70203603318167,0.4127984599427208,0.34917647663360185,0.8414153295995845,-1.0726369194341956,13.353137144374289,0.4200000762939453,0.1483281391642386,-0.3680002212524407,-0.9804618315742566,0.2444613890693752,-0.6742310264133486,-0.06176941609153275,1.0769704876921935,15.92356997419612,-43.14624382944522,0.3062308051609078,5,0.2950000762939453,0.5075006484985352,1.0250005722045898,-1.052499771118164,-0.26000022888183594,4,-0.03298153067497245,-1.2083383003917867,22.81999969482422,-1.3809627611261683,23.149999618530273,3.500004334896754,23.334999084472656,-0.03298153067497245
7243,2016-05-16,22.86000061035156,23.04999923706055,22.72500038146973,22.809999465942386,4453000.0,0.005277081813598095,-1.9545442723009718,-0.6250149011753159,44.242432299183434,52.28481312991113,0.21333311502237962,0.24114556845690416,0.7282290141041408,-1.1498186526149041,12.224016694822975,0.3249988555908203,0.10845284142595091,-0.24774942398071786,-0.8606325417005039,0.3651336937390681,-0.5541909828406091,0.05869213487917335,0.9088908289511117,31.210304058157902,-23.190724112605594,0.3064415588598922,5,0.17499923706055043,0.38749980926514027,0.904999732971195,-1.0749998092651332,-0.3850002288818324,0,-0.032370942754177845,-1.5454555963355778,22.739999771118164,-1.2083383003917867,22.81999969482422,-1.3809627611261683,23.149999618530273,-0.032370942754177845
7244,2016-05-17,22.60000038146973,23.01000022888184,22.60000038146973,22.864999771118164,4067800.0,-0.011373588011371005,-2.0943455979732506,-5.299866488652217,31.818187447904066,50.50202933598877,0.42647270946687854,0.5058142601736435,0.9905511706063272,-0.857976143913806,11.23950709249648,0.4099998474121094,0.08455869314597209,-0.4942496299743624,-1.1401862683506963,0.15168700840197147,-0.8172179491625293,-0.17128131078619546,1.1227353911055609,0.0,-46.9337107917691,0.32296831918816754,5,0.4274997711181605,0.6475000381469691,1.1649999618530238,-0.7725000381469762,0.18000030517578125,1,-0.02743366498974731,-1.9545442723009718,22.86000061035156,-1.5454555963355778,22.739999771118164,-1.2083383003917867,22.81999969482422,-0.02743366498974731
7245,2016-05-18,22.69499969482422,22.915000915527344,22.524999618530273,22.57500076293945,5107800.0,0.004203509369512304,-2.5454466638923567,-0.4528272010134357,34.789626733512335,48.08047589858826,0.35466066211054326,0.41558267186210074,0.8949958181736086,-0.9296780816902341,10.21138702771119,0.3900012969970703,-0.008106238418807976,-0.3887502670288079,-1.0541733862926534,0.2766728522350377,-0.7214618266607289,-0.05603870739688688,0.9603719542847386,21.518972060996553,-21.004045266604457,0.3327115596319225,5,0.27500057220458984,0.5650005340576172,0.9387507438659668,-0.7024993896484375,-0.8199996948242188,2,-0.024014103706652024,-2.0943455979732506,22.60000038146973,-1.9545442723009718,22.86000061035156,-1.5454555963355778,22.739999771118164,-0.024014103706652024
7246,2016-05-19,22.2549991607666,22.6200008392334,22.225000381469727,22.5,4558000.0,-0.019387554085667724,-1.5901805424402935,-2.041691833296185,32.67474710230755,45.40147722015946,0.7093545693157459,0.8574068331225959,1.3225460087784597,-0.4706981277271005,9.966799442677456,0.4699993133544922,-0.0584235408728091,-0.802000713348388,-1.5544662328305883,-0.049535193866187655,-1.1782334730894881,-0.4257679536072878,1.309942725896061,3.636220716378005,-36.01703096579336,0.376232759741101,5,0.5575008392333984,0.8550014495849609,1.36375093460083,-0.1374988555908203,-0.904998779296875,3,-0.0008986093538164708,-2.5454466638923567,22.69499969482422,-2.0943455979732506,22.60000038146973,-1.9545442723009718,22.86000061035156,-0.0008986093538164708
7247,2016-05-20,22.43000030517578,22.559999465942386,22.049999237060547,22.354999542236328,5330000.0,0.007863453201907511,2.044785807009909,-0.30612451440627164,33.88059998918213,43.216290226792786,0.45436972648115415,0.6873229592414525,1.1368713503930579,-0.6246313786962645,9.54720245585004,0.5100002288818395,-0.05378189983245463,-0.6077495574951186,-1.4046678615158363,0.18916874652559912,-1.0062087095054792,-0.20929040548475797,1.0009474309675888,38.0001068115233,1.1203337053790747,0.39845915201035925,5,0.2949991226196289,0.5924997329711914,1.1649999618530273,-0.3125,-1.0249996185302734,4,0.004012490029575488,-1.5901805424402935,22.2549991607666,-2.5454466638923567,22.69499969482422,-2.0943455979732506,22.60000038146973,0.004012490029575488
7248,2016-05-23,22.434999465942386,22.559999465942386,22.354999542236328,22.450000762939453,2851400.0,0.00022287831915246414,-1.3428409499624387,-0.2000152586337963,37.62375739019207,41.08993165856035,0.38918217258311216,0.6888969808702967,1.1231321836869874,-0.6102357315235629,9.412528126011338,0.20499992370605824,-0.11776867407061076,-0.5845004081726053,-1.4201212816273348,0.2511204652821242,-1.00231084489997,-0.16668997144524056,0.8302344503110461,40.10414907503643,1.6924501987415113,0.41781043672736495,5,0.2700004577636683,0.5875005722045863,1.1550006866455043,-0.3174991607666051,-0.7150001525878977,0,0.0020057979659082736,2.044785807009909,22.43000030517578,-1.5901805424402935,22.2549991607666,-2.5454466638923567,22.69499969482422,0.0020057979659082736
7249,2016-05-24,22.85000038146973,22.915000915527344,22.520000457763672,22.524999618530273,3541600.0,0.01849792402078454,-1.358218132956797,-21.664844246667798,51.06733222379312,40.59314136842141,-0.113820141076733,0.2563219630531748,0.7027439242579092,-1.0021938559181294,9.83413004167776,0.4800014495849574,-0.17566520681427278,-0.14999952316283682,-0.9821496306947068,0.6821505843690332,-0.5660745769287701,0.2660755306030964,0.2694053732805557,92.48550197349603,48.43954930619191,0.41607505376593495,5,-0.16750049591064808,0.17249965667724254,0.6487498283386195,-0.7325000762939489,-0.6550006866455114,1,-0.016411378281818823,-1.3428409499624387,22.434999465942386,2.044785807009909,22.43000030517578,-1.5901805424402935,22.2549991607666,-0.016411378281818823
7250,2016-05-25,22.96999931335449,23.024999618530273,22.80500030517578,22.8799991607666,3763600.0,0.005251594305533125,1.199984741269145,0.2769228963461015,44.29905809036905,39.951890965554725,-0.29283163032137693,0.08142887280079592,0.5768678756846306,-1.092709618423111,10.50092458615723,0.2199993133544922,-0.2116960161914605,0.007499408721919565,-0.7525042538561344,0.7675030712999735,-0.3725024225671092,0.3875012400109483,-0.9200000762939418,94.35894526596218,50.68904279226712,0.38000183128902787,5,-0.42000007629394176,0.05250072479248402,0.4812507629394567,-0.23249912261962535,-0.32499885559081676,2,-0.008271599146218223,-1.358218132956797,22.85000038146973,-1.3428409499624387,22.434999465942386,2.044785807009909,22.43000030517578,-0.008271599146218223
7251,2016-05-26,23.040000915527344,23.10000038146973,22.96999931335449,23.01499938964844,3977800.0,0.00304752304159428,-1.2608551431319706,0.277794261009593,46.22468198586104,39.624491473589416,-0.3669309148896609,-0.03734903312960114,0.49571740995537183,-1.127492015980927,10.685317095773392,0.13000106811524148,-0.28322620368079043,0.10725097656250071,-0.5855199592729399,0.8000219123979413,-0.23913449135521958,0.453636444480221,-0.9705016708374039,94.28577137635912,51.54474232416127,0.34638546791772035,5,-0.46500110626220703,-0.017500877380371094,0.41124916076660156,-0.30250072479248047,-0.8500003814697301,3,-0.0505642738382972,1.199984741269145,22.96999931335449,-1.358218132956797,22.85000038146973,-1.3428409499624387,22.434999465942386,-0.0505642738382972
7252,2016-05-27,23.0,23.09000015258789,22.92499923706055,23.04999923706055,4264200.0,-0.0017361507785524921,1.5384547668651702,-1.9998474214224586,48.45560115678032,40.09262134665574,-0.3198009178402401,-0.02999575608285454,0.4993739549640068,-1.048634185134496,11.604248282964036,0.1650009155273402,-0.3429047268601373,0.08700008392333913,-0.5719817009546624,0.7459818688013407,-0.24249080851566163,0.4164909763623399,-0.889280709838868,86.57714512474517,43.354708911640984,0.3294908924390013,5,-0.4250001907348633,0.022500038146972656,0.4512500762939453,-0.2624998092651367,-0.8299999237060547,4,-0.07173911384914233,-1.2608551431319706,23.040000915527344,1.199984741269145,22.96999931335449,-1.358218132956797,22.85000038146973,-0.07173911384914233
7253,2016-05-31,23.01499938964844,23.18000030517578,22.88999938964844,23.04999923706055,5166000.0,0.0006521473760192631,-1.0350952336335766,0.7000076295108986,43.19150248604395,41.35632301756017,-0.34699140197795586,-0.08851921706759924,0.4456820513280064,-1.0251731537184732,12.312387927739035,0.2900009155273402,-0.35820239824412425,0.12674951553345082,-0.4722784591023128,0.7257774901692144,-0.17276447178443277,0.4262635028513344,-0.8647088558349658,74.99985550385858,35.553450425570404,0.29951398731788237,5,-0.399999618530277,0.0075006484985316035,0.31625080108642223,-0.27749919891357777,-0.6549987792968821,1,-0.06995432308058502,1.5384547668651702,23.0,-1.2608551431319706,23.040000915527344,1.199984741269145,22.96999931335449,-0.06995432308058502
7254,2016-06-01,23.1200008392334,23.13999938964844,22.73500061035156,23.0,4634600.0,0.004562305121423638,4.062549919532557,-3.428610354223433,49.339235179844984,42.9729461782638,-0.414011449374744,-0.20937462272032192,0.28919291522207047,-1.0842464399448701,12.915946499100656,0.4049987792968821,-0.3609576949205149,0.23500089645385813,-0.35792243965593684,0.8279242325636531,-0.06146077160104113,0.5314625645087574,-0.9079277191381863,86.51696469902457,46.94892237346544,0.296461668054898,6,-0.5050010681152344,-0.09750080108642578,0.22374916076660156,-0.38250064849853516,-0.5050010681152344,2,-0.06055369701817581,-1.0350952336335766,23.01499938964844,1.5384547668651702,23.0,-1.2608551431319706,23.040000915527344,-0.06055369701817581
7255,2016-06-02,23.2549991607666,23.270000457763672,22.940000534057614,23.06999969482422,2924000.0,0.005839027536024943,2.0697373206888012,1.5416514344750853,60.48190135297494,46.06262998389351,-0.5154222573383827,-0.32396630914190894,0.11836583567949077,-1.1700694240897427,12.947907575714357,0.32999992370605824,-0.3489334788480605,0.34649925231933665,-0.2666471329499629,0.9596456375886362,0.03992605968468865,0.6530724449539846,-0.9848504095665547,97.19601845315766,51.12279464484177,0.306573192634649,6,-0.5949993133544922,-0.2324991226196289,0.095001220703125,-0.5174989700317383,-0.5749988555908203,3,-0.04558157403551766,4.062549919532557,23.1200008392334,-1.0350952336335766,23.01499938964844,1.5384547668651702,23.0,-0.04558157403551766
7256,2016-06-03,23.10000038146973,23.29999923706055,22.815000534057614,23.25,4505600.0,-0.0066651810316281646,2.88001922622085,-0.8108110894600449,58.372101275704985,48.78390790461827,-0.2547438565758,-0.1926263007988318,0.23660791769342993,-0.9670159029177583,13.762207089370143,0.4849987030029368,-0.27253730804422815,0.20025043487549254,-0.3956256531672153,0.7961265229182004,-0.09768760914586139,0.4981884788968465,-0.7498634937445949,64.60188642302101,14.107075421247863,0.297938044021354,6,-0.2725009918212926,-0.07750034332275746,0.3374996185302699,-0.12749958038330433,-1.2049999237060582,4,-0.019696966068929123,2.0697373206888012,23.2549991607666,4.062549919532557,23.1200008392334,-1.0350952336335766,23.01499938964844,-0.019696966068929123
7257,2016-06-06,22.915000915527344,22.93000030517578,22.48500061035156,22.81999969482422,6923200.0,-0.00800863475702751,6.119995117187557,-0.6333430820289305,51.241541792029345,50.29699506037797,0.007026851184498639,-0.03543393087656099,0.3808148106030025,-0.7388607342032572,14.861011022883636,0.6149997711181712,-0.2148039223781062,0.031750965118408914,-0.541726680778801,0.6052286110156189,-0.25498785783019784,0.31848978806701567,-0.46987779286866527,52.76086254429032,-0.166149678359659,0.2867388229486057,6,-0.022500991821289062,-0.07750129699707031,0.5137495994567871,0.3449993133544922,-1.2650012969970703,0,-0.03163868001325132,2.88001922622085,23.10000038146973,2.0697373206888012,23.2549991607666,4.062549919532557,23.1200008392334,-0.03163868001325132
7258,2016-06-07,22.8700008392334,23.0049991607666,22.770000457763672,22.88999938964844,4031800.0,-0.0019637824349137967,-1.1363585133037983,-0.2105083520719937,56.75001144409171,50.92840386263337,0.13434922591918053,-0.007349955017410537,0.3901059633731663,-0.645259345307295,15.472268014826973,0.2349987030029297,-0.10702895573787075,-0.0027491569519035863,-0.5686994812204844,0.5632011673166772,-0.2857243190861958,0.2802260051823886,-0.3850002288818395,47.23937148661111,-11.871041383773722,0.28297516213429086,6,0.02249908447265625,-0.08500099182128906,0.5587496757507324,0.4849996566772461,-1.220001220703125,1,-0.030607815358651203,6.119995117187557,22.915000915527344,2.88001922622085,23.10000038146973,2.0697373206888012,23.2549991607666,-0.030607815358651203
7259,2016-06-08,22.9950008392334,23.065000534057614,22.86000061035156,22.94499969482422,4661800.0,0.005465675356931543,1.1578878682930085,-2.500238435860309,57.3891882496089,52.38286276921558,0.03585065236731566,-0.16772725375130193,0.2217314432582107,-0.72426986571746,16.384110115985905,0.2049999237060547,-0.005106715467217526,0.1392507553100586,-0.38729009410316806,0.6657916047232852,-0.12401966939655651,0.4025211800166737,-0.5100002288818395,62.576820643397646,-1.2354235940584815,0.2632704247066139,6,-0.10250091552734375,-0.24250125885009766,0.4337496757507324,0.3599996566772461,-1.2700004577636719,2,-0.027614707793287896,-1.1363585133037983,22.8700008392334,6.119995117187557,22.915000915527344,2.88001922622085,23.10000038146973,-0.027614707793287896
7260,2016-06-09,22.67499923706055,23.01000022888184,22.63999938964844,22.94499969482422,4845000.0,-0.013916137877536872,-1.1764745481269179,-5.399885561701245,60.99475629399516,54.02398213678603,0.34599044598579454,0.12107130299238023,0.4951964990057611,-0.34705862127133713,17.506214282668058,0.37000083923339844,0.07519650953546275,-0.1570008277893038,-0.670343193464177,0.35634153788556944,-0.4136720106267404,0.09967035504813282,-0.10849876403809233,23.312754216067358,-46.12392195380758,0.25667118283743595,6,0.21750068664550426,0.07750034332275035,0.7537512779235804,0.6800012588500941,-1.1849994659423864,3,-0.0026460625341200306,1.1578878682930085,22.9950008392334,-1.1363585133037983,22.8700008392334,6.119995117187557,22.915000915527344,-0.0026460625341200306
7261,2016-06-10,22.28499984741211,22.559999465942386,22.13999938964844,22.43000030517578,4220800.0,-0.017199532646996363,1.0740807022831373,0.5370378219528462,46.58822452320773,53.81649584416686,0.6902136015892779,0.4942765938761653,0.832039710151367,0.10564858546511857,18.37913712661398,0.5349998474121094,0.06717732066662307,-0.5202502250671373,-1.0889932181841964,0.048492768049921864,-0.8046217216256686,-0.23587872850860592,1.014999389648441,15.675705769670662,-55.35240905261181,0.28437149655852983,6,0.43499946594238637,0.4674997329711914,1.1437506675720215,1.0700006484985352,-1.0650005340576207,4,0.01772494774369693,-1.1764745481269179,22.67499923706055,1.1578878682930085,22.9950008392334,-1.1363585133037983,22.8700008392334,0.01772494774369693
7262,2016-06-13,21.989999771118164,22.399999618530273,21.864999771118164,22.200000762939453,5960200.0,-0.013237607283546948,-1.3260812777549726,1.4482781300149956,40.78675929348349,53.54930215610459,0.9240525471145418,0.7696689378089836,1.0704880383513,0.4641937611858893,19.141240096901306,0.5349998474121094,0.06418965928379095,-0.7777503013610847,-1.453452862066829,-0.10204774065534039,-1.1156015817139568,-0.43989902100821254,1.2867994689941433,10.4166600439326,-61.857744589257116,0.3378512803528719,6,0.5924997329711914,0.6500005722045898,1.4300007820129395,1.3650007247924805,-0.7150001525878906,0,-0.004320114340304104,1.0740807022831373,22.28499984741211,-1.1764745481269179,22.67499923706055,1.1578878682930085,22.9950008392334,-0.004320114340304104
7263,2016-06-14,22.1200008392334,22.149999618530273,21.864999771118164,22.01000022888184,4065000.0,0.005911826715249813,2.352975495915986,-0.5238099563128231,32.863869104012124,51.71870592545648,0.7305723552549139,0.6128052605110419,0.9094254719655765,0.3942688795334135,19.981375209849862,0.2849998474121094,0.04997943400466198,-0.6107492446899414,-1.3437912395314093,0.12229275015152652,-0.9772702421106736,-0.24422824726920922,1.1003264221191422,21.250075499168776,-46.465608026558186,0.36652099742073385,6,0.46249866485595703,0.5124988555908203,1.2849993705749512,1.234999656677246,-1.2000007629394531,1,-0.02124779398152199,-1.3260812777549726,21.989999771118164,1.0740807022831373,22.28499984741211,-1.1764745481269179,22.67499923706055,-0.02124779398152199
7264,2016-06-15,21.979999542236328,22.19499969482422,21.96500015258789,22.059999465942386,3575800.0,-0.0063291723185089355,-3.1818591666522167,-0.7272679983354698,26.976786273499286,47.9959153610703,0.7731651700603663,0.7420198108290812,1.0159367985432013,0.5874359639098543,20.58627890117216,0.22999954223632812,0.02391150542538867,-0.7197504997253432,-1.5249606427543299,0.08545964330364342,-1.1223555712398365,-0.3171454282108499,1.1861146195068386,10.043644117206078,-52.05869274085244,0.40260507151449304,6,0.6024999618530273,0.6525001525878906,1.4012508392333984,1.522500991821289,-0.9200000762939418,2,-0.015013645613228266,2.352975495915986,22.1200008392334,-1.3260812777549726,21.989999771118164,1.0740807022831373,22.28499984741211,-0.015013645613228266
7265,2016-06-16,22.149999618530273,22.2450008392334,21.76499938964844,21.905000686645508,4143000.0,0.007734307544787544,1.2068962493313176,-3.062489569177081,30.22221016590528,44.86814968220366,0.4804629844841948,0.5576892290703981,0.818083803654428,0.481390911760478,21.195194504393992,0.4800014495849574,0.011799442239123437,-0.5225004196166978,-1.3644377515365669,0.3194369123031713,-0.9434690855766306,-0.10153175365676503,0.9640699675878928,48.42769709867065,-9.206934792316595,0.42096866595993415,6,0.2650003433227539,0.41250038146972656,1.2262506484985352,1.5250005722045898,-1.1900005340576172,3,-0.019187324802705685,-3.1818591666522167,21.979999542236328,2.352975495915986,22.1200008392334,-1.3260812777549726,21.989999771118164,-0.019187324802705685
7266,2016-06-17,22.23500061035156,22.290000915527344,21.915000915527344,22.149999618530273,7535000.0,0.0038375166268704852,2.8461222453710495,0.34694433631761884,33.33336103626692,42.87835182045228,0.2903965071828445,0.49657271796940705,0.7119297301213408,0.45190820941673593,21.262520756966563,0.375,-0.02864162159350414,-0.43649950027466033,-1.2805694033774344,0.40757040282811374,-0.8585344518260456,-0.014464548723275072,0.798124763978425,74.01591358962813,19.214387615285517,0.42203495155138665,6,0.1799993515014684,0.3049993515014684,0.957499504089359,1.4399995803833043,-1.2450008392333949,4,-0.03350577102689878,1.2068962493313176,22.149999618530273,-3.1818591666522167,21.979999542236328,2.352975495915986,22.1200008392334,-0.03350577102689878
7267,2016-06-20,22.520000457763672,22.809999465942386,22.46500015258789,22.56999969482422,5178800.0,0.012817622648475746,-3.312495529647423,-0.588219454729072,40.35090719809628,41.05622912645279,-0.06316948862813376,0.23047789097190474,0.4020436220371941,0.22448786918958064,20.48916826102057,0.5749988555908274,-0.10776368696695471,-0.15599966049194336,-0.9955962420276023,0.6835969210437156,-0.5757979512597728,0.2637986302758861,0.43703735748541916,72.24890076494678,19.17605211250077,0.4197982907678293,6,-0.10500049591064453,0.012498855590823865,0.6449999809265137,1.1549997329711914,-1.5699996948242188,0,-0.05772651500817416,2.8461222453710495,22.23500061035156,1.2068962493313176,22.149999618530273,-3.1818591666522167,21.979999542236328,-0.05772651500817416
7268,2016-06-21,22.479999542236328,22.68000030517578,22.334999084472656,22.520000457763672,3641400.0,-0.0017762395521423446,-1.0909048874092568,0.8000305180437934,37.19998382569593,38.812984190462466,-0.09421587519679875,0.28883149709270484,0.4192430038318733,0.31204160648019297,19.759179237329803,0.345001220703125,-0.17890730003103172,-0.19825057983398509,-1.035365318211415,0.6388641585434449,-0.6168079490227001,0.22030678935472991,0.4055159674767239,68.42106223796739,18.769894705721228,0.4185573691887156,6,-0.09249973297118785,0.052499771118167615,0.6612505912780762,1.1950006484985352,-1.2299995422363281,1,-0.05360320054464651,-3.312495529647423,22.520000457763672,2.8461222453710495,22.23500061035156,1.2068962493313176,22.149999618530273,-0.05360320054464651
7269,2016-06-22,22.475000381469727,22.665000915527344,22.450000762939453,22.54999923706055,2751200.0,-0.00022238260090745587,-2.4400549324788283,1.8749284760634113,33.54434862107706,35.76293889347157,-0.19080056080806784,0.2785790195386717,0.4267027342333023,0.35530731430638696,19.99214280304808,0.21500015258789062,-0.22328484048976804,-0.18449974060058594,-1.022215458012095,0.6532159768109231,-0.6033575993063387,0.23435811810516682,0.34328416103944903,67.94267368278845,23.30157035515289,0.4188578587057545,6,-0.18750095367431285,0.05749893188476918,0.6662497520446777,1.1999998092651367,-1.1000003814697266,2,-0.06918799905595796,-1.0909048874092568,22.479999542236328,-3.312495529647423,22.520000457763672,2.8461222453710495,22.23500061035156,-0.06918799905595796
7270,2016-06-23,22.78000068664551,22.815000534057614,22.60000038146973,22.709999084472656,3312200.0,0.013570647385939605,2.071402296971485,-0.9333689377177621,43.650810470418,35.436559554272705,-0.5356716573060538,-0.043621854246119085,0.12002076681661222,0.0916936584801391,20.371600105751565,0.3400001525878871,-0.27482643855640276,0.13000049591064666,-0.697131756552686,0.9571327483739793,-0.28356563032102144,0.5435666221423148,-1.0150012969970703,96.11112641700247,51.76445313178159,0.41356612623166666,6,-0.490000724792484,-0.24750137329101562,0.35749959945678356,0.8949995040893519,-1.534999847412113,3,-0.07550488010790335,-2.4400549324788283,22.475000381469727,-1.0909048874092568,22.479999542236328,-3.312495529647423,22.520000457763672,-0.07550488010790335
7271,2016-06-24,21.875,22.18000030517578,21.7549991607666,21.959999084472656,7762000.0,-0.03972786037605591,-1.6153855182694226,-1.2142448434646942,33.950630365880684,34.67698967342795,0.34090412234288436,0.8112163036604549,1.0135948676704771,1.0436970879923777,21.471834202380425,1.0250015258789098,-0.3661934647703404,-0.7167501449584961,-1.5909854797933356,0.1574851898763434,-1.1538678123759176,-0.27963247754107456,0.9400005340576136,11.320819223170336,-30.64121846459282,0.43711766741742014,6,0.4099998474121094,0.6524991989135742,1.2400002479553223,1.8725004196166992,-0.9699993133544922,4,-0.04182861328124998,2.071402296971485,22.78000068664551,-2.4400549324788283,22.475000381469727,-1.0909048874092568,22.479999542236328,-0.04182861328124998
7272,2016-06-27,21.350000381469727,21.70499992370605,21.09000015258789,21.63500022888184,6391400.0,-0.023999982561383915,1.8941217653553377,3.3529754959160276,29.569913974591316,34.31099465904786,0.8555420786042696,1.2714520290597164,1.520186994347739,1.609131996167605,22.81954386660124,0.7849998474121094,-0.4627671360486687,-1.1592497825622559,-2.1717521378162736,-0.1467474273082381,-1.6655009601892665,-0.6529986049352452,1.465000152587887,15.072473703473174,-25.138812287508202,0.5062511776270091,6,0.6024999618530273,0.8449993133544922,1.6112499237060547,2.260000228881836,-0.31999969482421875,0,-0.016861854984509428,-1.6153855182694226,21.875,2.071402296971485,22.78000068664551,-2.4400549324788283,22.475000381469727,-0.016861854984509428
7273,2016-06-28,21.405000686645508,21.59000015258789,21.229999542236328,21.5,6202600.0,0.002576126660096767,1.6181898889574764,0.3333311025150204,28.219207860982237,34.44904150210152,0.7693594065431242,1.1485362992937311,1.4483283294226652,1.5641613900392208,24.488118435457302,0.3600006103515625,-0.5003808889206205,-1.0237495422363274,-2.1195304154557277,0.0720313309830729,-1.5716399788460294,-0.4758591056266255,1.3409998321533152,18.26089648683049,-18.331418617584475,0.5478904366097004,6,0.5474996566772461,0.7899990081787109,1.4687490463256836,2.117499351501465,-0.2049999237060547,1,-0.021256711474432533,1.8941217653553377,21.350000381469727,-1.6153855182694226,21.875,2.071402296971485,22.78000068664551,-0.021256711474432533
7274,2016-06-29,21.71999931335449,21.76000022888184,21.459999084472656,21.549999237060547,4926200.0,0.014716123177024976,1.3999908447963714,-1.789487421446747,36.899872372556935,35.19100396950726,0.46220724496216903,0.7623620053379554,1.1196228476303283,1.263281556242788,25.73879585642632,0.3549995422363317,-0.49159533134712063,-0.6387508392334027,-1.7274482666658102,0.4499465881990048,-1.1830995529496064,-0.09440212551719895,0.9597611907958985,36.52168240274999,-1.6781003012424236,0.5443487137162041,6,0.23250102996826527,0.4750003814697301,1.143750667572025,1.802500724792484,-0.28499984741210227,2,-0.02163901142784619,1.6181898889574764,21.405000686645508,1.8941217653553377,21.350000381469727,-1.6153855182694226,21.875,-0.02163901142784619
7275,2016-06-30,22.19499969482422,22.209999084472656,21.700000762939453,21.7549991607666,5424000.0,0.021869263189970622,1.1702087941075017,2.58823727406349,48.7935647240023,36.908804379255635,-0.006412984583374026,0.21489518365964955,0.6350242290318775,0.8021119665791261,27.028713277291523,0.5099983215332031,-0.4625541017351438,-0.11075048446655344,-1.115724105982828,0.8942231370497211,-0.613237295224689,0.39173632629158206,0.42117039526366895,98.66076750419788,55.231954846109005,0.5024868107581366,6,-0.24249935150146484,0.0,0.6575002670288086,1.327500343322754,-0.7700004577636719,3,-0.03694524469921212,1.3999908447963714,21.71999931335449,1.6181898889574764,21.405000686645508,1.8941217653553377,21.350000381469727,-0.03694524469921212
7276,2016-07-01,22.645000457763672,22.70499992370605,22.01499938964844,22.165000915527344,5333200.0,0.020274871328085364,1.3000076294139373,1.0909067264301846,58.429858493043945,38.917576745360925,-0.4382229555088131,-0.28558278003941595,0.18416373583573886,0.3710942070767942,27.7332428783309,0.6900005340576101,-0.3927672928110617,0.36200027465820384,-0.5862693989535508,1.3102699482699585,-0.11213456214767348,0.8361351114640811,-1.5550003051757812,96.28486226342694,46.66930405454212,0.47413483680587665,7,-0.692500114440918,-0.4500007629394531,0.1412491798400879,0.8774995803833008,-1.4050006866455078,4,-0.0618237840684297,1.1702087941075017,22.19499969482422,1.3999908447963714,21.71999931335449,1.6181898889574764,21.405000686645508,-0.0618237840684297
7277,2016-07-05,22.190000534057614,22.59000015258789,22.040000915527344,22.51499938964844,3747200.0,-0.020092731927945917,1.3157844015146343,-0.6770815948628842,50.83134972232462,40.43217295609745,-0.03906429576823456,0.1183867747387346,0.6321931289135243,0.8513261483324648,27.786773899149985,0.6049995422363281,-0.3492316363269836,-0.0567496299743695,-0.9575347562036391,0.8440354962549002,-0.5071421930890025,0.39364293314026355,-1.0677003860473597,65.08479617237246,11.390395253164492,0.45039256311463405,7,-0.23750019073485973,0.004999160766605115,0.608749389648441,1.332499504089359,-0.9549999237060547,1,-0.05790895973345589,1.3000076294139373,22.645000457763672,1.1702087941075017,22.19499969482422,1.3999908447963714,21.71999931335449,-0.05790895973345589
7278,2016-07-06,22.170000076293945,22.26499938964844,21.75,21.80500030517578,5732800.0,-0.0009013275025825385,-1.1684167412874542,-1.1230801734812805,52.32274374527533,42.518661303230594,-0.07561318836557618,0.08775531109549917,0.6453305423697486,0.898774228773874,28.230009964230828,0.514999389648441,-0.31881342274634505,-0.041750049591065874,-0.8936414283469531,0.8101413291648214,-0.4676957389690095,0.38419563978687776,-1.0160459327697744,57.02815367244811,-2.097399709130073,0.425945689377944,7,-0.2174997329711914,0.024999618530273438,0.6287498474121094,1.3524999618530273,-0.4500007629394567,2,-0.05142081126411102,1.3157844015146343,22.190000534057614,1.3000076294139373,22.645000457763672,1.1702087941075017,22.19499969482422,-0.05142081126411102
7279,2016-07-07,22.36000061035156,22.479999542236328,22.155000686645508,22.209999084472656,5104000.0,0.008570163888306892,-1.5000073360036386,0.41096334230396436,52.55475502651023,43.50798847612973,-0.31697527619368415,-0.16048520415709433,0.4363485832037348,0.7293817126156661,28.72050825632696,0.3249988555908203,-0.3224970325065897,0.18000049591064027,-0.5926232141419341,0.9526242059632146,-0.20631135911564868,0.5663123509369292,-1.1750255512237509,65.67168144784002,4.978406975929033,0.3863118550262876,7,-0.4625005722045863,-0.1650009155273402,0.4587492942810094,1.1624994277954137,-0.6400012969970703,3,-0.051878345963688566,-1.1684167412874542,22.170000076293945,1.3157844015146343,22.190000534057614,1.3000076294139373,22.645000457763672,-0.051878345963688566
7280,2016-07-08,22.614999771118164,22.6299991607666,22.325000762939453,22.51000022888184,5079600.0,0.01140425553694091,3.518550962163384,0.6999898275774304,54.43924182012727,45.7845008599349,-0.6680989460329378,-0.44291850989613124,0.1494655666188578,0.49157311137796356,28.669458939500164,0.30499839782714844,-0.3094957627114212,0.4379996299743638,-0.32695935901409,1.2029586189628176,0.0555201354801369,0.8204791244685907,-1.3996242146987896,90.57589949969575,30.263813985415545,0.3824794944942267,7,-0.7174997329711914,-0.4200000762939453,0.2037501335144043,0.9075002670288086,-0.725000381469723,4,-0.05217777214761543,-1.5000073360036386,22.36000061035156,-1.1684167412874542,22.170000076293945,1.3157844015146343,22.190000534057614,-0.05217777214761543
7281,2016-07-11,22.68000030517578,22.915000915527344,22.63999938964844,22.72500038146973,8016600.0,0.0028742221850750482,-3.399957276042734,-0.4285740236149439,51.97044080409281,48.273448285435066,-0.6782241788726182,-0.5025766707244728,0.05541930636854886,0.4384078057668468,27.532941193076944,0.3000011444091797,-0.2863806792961441,0.48325014114379883,-0.3131978511243858,1.2796981334119835,0.08502614500970651,0.8814741372778911,-1.4348322614106728,79.82828964171344,20.157563195038392,0.39822399613409315,7,-0.6075000762939453,-0.4850006103515625,0.16124963760375977,0.8424997329711914,-0.9400005340576172,0,-0.05533514335221734,3.518550962163384,22.614999771118164,-1.5000073360036386,22.36000061035156,-1.1684167412874542,22.170000076293945,-0.05533514335221734
7282,2016-07-12,21.895000457763672,22.350000381469727,21.584999084472656,21.875,16148000.0,-0.03461198575173585,-1.5499945958661554,-0.4444538634340343,43.91260096443163,50.017158630262784,0.21480272449294802,0.28979931134140813,0.8093898945081648,1.2296805733923222,26.486443198274788,1.095001220703125,-0.33734142715556104,-0.29699974060058665,-1.0997477298461078,0.5057482486449345,-0.698373735223349,0.1043742540221757,-0.5830390991280723,23.30834184229547,-33.79915656503939,0.4013739946227614,7,0.2924995422363281,0.18249988555908203,1.0299992561340332,1.592498779296875,-0.09000015258789062,1,-0.02991553655863266,-3.399957276042734,22.68000030517578,3.518550962163384,22.614999771118164,-1.5000073360036386,22.36000061035156,-0.02991553655863266
7283,2016-07-13,21.649999618530273,21.94499969482422,21.540000915527344,21.854999542236328,8486000.0,-0.011189807449696776,1.1038885118230775,-10.249761586877742,41.823583364145804,50.564237629328204,0.556760755026616,0.524684279977599,1.0161674336555073,1.4788748259253452,25.40355199060223,0.404998779296875,-0.28449358743903375,-0.5185005187988274,-1.3568518144765171,0.3198507768788623,-0.9376761666376723,-0.09932487095998255,-0.2739166776190025,7.999905672940341,-45.76504904650257,0.4191756478388457,7,0.5775012969970703,0.42750072479248047,1.2150001525878906,1.697500228881836,0.2950000762939453,2,-0.019168545750158583,-1.5499945958661554,21.895000457763672,-3.399957276042734,22.68000030517578,3.518550962163384,22.614999771118164,-0.019168545750158583
7284,2016-07-14,21.649999618530273,21.875,21.63500022888184,21.78499984741211,6744400.0,0.0,-1.9091056215104802,0.6585379469477759,38.08016173023015,49.373859518909086,0.6099274734159437,0.5256439380485425,0.9876334008764402,1.4774424810977393,24.412255540061263,0.2399997711181605,-0.15703617513163692,-0.5020005226135247,-1.3684903035528357,0.3644892583257864,-0.9352454130831802,-0.06875563214386915,-0.21235995863435875,7.999905672940341,-38.739307887625856,0.4332448904696559,7,0.5775012969970703,0.42750072479248047,1.1887502670288086,1.697500228881836,0.35000038146972656,3,0.003233242312129292,1.1038885118230775,21.649999618530273,-1.5499945958661554,21.895000457763672,-3.399957276042734,22.68000030517578,0.003233242312129292
7285,2016-07-15,21.725000381469727,21.81999969482422,21.670000076293945,21.780000686645508,9313000.0,0.003464238533993358,1.2222442001751956,0.4074089772390116,48.08184717119837,48.22408048314846,0.5154513475856746,0.439715195118918,0.8972769667743705,1.4079774862005294,23.057997624765587,0.1700000762939453,-0.018280180169806926,-0.4057497978210449,-1.2930419697617062,0.4815423741196163,-0.8493958837913773,0.03789628814928747,-0.2282662713485557,13.454506613991477,-36.204866744316426,0.443646085970331,7,0.5025005340576172,0.3249998092651367,1.0974993705749512,1.6224994659423828,0.3549995422363246,4,-0.0002301987584545362,-1.9091056215104802,21.649999618530273,1.1038885118230775,21.649999618530273,-1.5499945958661554,21.895000457763672,-0.0002301987584545362
7286,2016-07-18,21.489999771118164,21.71999931335449,21.46500015258789,21.68000030517578,5141400.0,-0.010817058974691873,-1.1249950329415022,3.454535996670828,51.9336917600494,48.346562931784554,0.6362991343396054,0.6493320667887659,1.0980780037045363,1.6475228980035865,21.888785970787232,0.26000022888183594,0.05904262461833909,-0.6035003662109375,-1.5338717423164425,0.3268710098945675,-1.06868605426369,-0.138314678158185,1.4250011444091797,2.8248149225745967,-49.094154174940435,0.46518568805275284,7,0.7000007629394531,0.5125007629394531,1.3324999809265137,1.8575000762939453,0.524999618530277,0,0.018613290962797624,1.2222442001751956,21.725000381469727,-1.9091056215104802,21.649999618530273,1.1038885118230775,21.649999618530273,0.018613290962797624
7287,2016-07-19,21.21999931335449,21.43000030517578,21.155000686645508,21.38999938964844,7939400.0,-0.012564004683078056,1.1999801637255576,0.8947347287055536,47.58798913384053,47.820479086069575,0.8428720008581472,0.8610948459637733,1.3310034362994934,1.9159936225010767,22.415307569566668,0.33499908447265625,0.04151501278987624,-0.8085007667541539,-1.7934568470353085,0.1764553135270006,-1.300978806894733,-0.3160227266135749,1.6660015869140672,8.227684596570665,-45.968088675862305,0.49247804014057767,7,0.8150014877319371,0.7825012207031286,1.5162501335144078,2.1275005340576207,0.6300010681152379,1,0.0245052061541029,-1.1249950329415022,21.489999771118164,1.2222442001751956,21.725000381469727,-1.9091056215104802,21.649999618530273,0.0245052061541029
7288,2016-07-20,21.274999618530273,21.440000534057614,20.979999542236328,21.149999618530273,6039200.0,0.0025919089045951527,1.0219742446091578,-0.7352937876560632,43.77623601368388,46.84508808464442,0.7236659954080267,0.7496238639377317,1.2441220940980457,1.8585703296601608,22.80339587251583,0.4600009918212855,-0.061009751150695735,-0.6932504653930671,-1.7088620489264343,0.3223611181403001,-1.2010562571597525,-0.18544467362638173,1.5417612731933588,32.9608855207805,-22.500997527239257,0.5078057917666844,7,0.6725006103515625,0.6725006103515625,1.3362503051757812,1.9275007247924805,0.5900001525878906,2,0.024911901111569712,1.1999801637255576,21.21999931335449,-1.1249950329415022,21.489999771118164,1.2222442001751956,21.725000381469727,0.024911901111569712
7289,2016-07-21,20.920000076293945,21.290000915527344,20.850000381469727,21.25,8443600.0,-0.01668623025154503,1.1463348824659587,-2.6399993896484375,31.548505948657905,44.3016729878145,0.953154780050852,1.0352303304537003,1.554237512866269,2.208499132793378,23.26882521891491,0.4400005340576172,-0.10967773349422671,-0.9704999923706055,-2.0582885397271973,0.11728855498598634,-1.5143942660489031,-0.4266057186923078,1.7865551344604498,7.216468492347987,-41.01380531271559,0.5438942736782962,7,0.9625005722045898,0.9625005722045898,1.6874995231628418,2.252499580383301,0.9549999237060547,3,0.048996157494845205,1.0219742446091578,21.274999618530273,1.1999801637255576,21.21999931335449,-1.1249950329415022,21.489999771118164,0.048996157494845205
7290,2016-07-22,21.059999465942386,21.104999542236328,20.73500061035156,20.774999618530273,7983400.0,0.0066921314119441355,-1.0274032733429286,-0.8636361009161163,24.80127504189204,41.282876792014406,0.6362952510972626,0.8008244907040485,1.3760193896807031,2.052934775886907,24.249735632046278,0.3699989318847692,-0.16686256716581482,-0.7445005416870067,-1.8078812805158755,0.318880197141862,-1.2761909111014411,-0.21281017227257237,1.498031358469234,32.99485112010962,-8.778580798561656,0.5316903694144344,7,0.48250102996825817,0.7650012969970668,1.5475001335144007,2.0650005340576136,0.9400005340576136,4,0.044634404458449906,1.1463348824659587,20.920000076293945,1.0219742446091578,21.274999618530273,1.1999801637255576,21.21999931335449,0.044634404458449906
7291,2016-07-25,20.959999084472656,21.09499931335449,20.93000030517578,20.98500061035156,4446200.0,-0.004748356315556812,-2.882371420877755,-0.0877246991741375,27.95698557184525,39.51003063728258,0.5214964002003768,0.873547797894858,1.4464895484533713,2.1382273951002304,23.83950336191656,0.16499900817870738,-0.24951306561095876,-0.7987508773803711,-1.9261651108928106,0.32866335613206843,-1.3624579941365909,-0.23504376062415133,1.4157287185329572,31.914680634051955,-6.624574666384056,0.5637071167562199,7,0.3800010681152344,0.8650016784667969,1.5287508964538574,2.1050004959106445,0.9150009155273438,0,0.05343515687761169,-1.0274032733429286,21.059999465942386,1.1463348824659587,20.920000076293945,1.0219742446091578,21.274999618530273,0.05343515687761169
7292,2016-07-26,20.989999771118164,21.125,20.854999542236328,20.9950008392334,6346600.0,0.0014313305322486425,1.0377439972361375,0.20003051571562194,28.928588945019484,38.077253479601886,0.390708237977325,0.8592480069620763,1.3892774317175522,2.089552295439699,22.630645523923118,0.2700004577636719,-0.37211821300754977,-0.7507501602172866,-1.9164863559294787,0.41498603549490554,-1.3336182580733826,-0.16788206236119052,1.221655312622044,36.17009764002832,-0.02917906688448113,0.5828680978560956,7,0.3150005340576172,0.8350009918212891,1.4875001907348633,1.8924999237060547,0.5650005340576172,1,0.04883275987171065,-2.882371420877755,20.959999084472656,-1.0274032733429286,21.059999465942386,1.1463348824659587,20.920000076293945,0.04883275987171065
7293,2016-07-27,20.950000762939453,21.030000686645508,20.825000762939453,21.0,8228000.0,-0.0019056221350582936,2.727250658898599,9.99771167048055,23.39624461264316,36.445707133203335,0.35869035594097554,0.9100716381208933,1.3971705995080512,2.1166818902490583,21.37053642706574,0.2049999237060547,-0.5007599476832283,-0.7679991722106934,-1.9782340007460242,0.44223565632463746,-1.3731165864783605,-0.16288175794302617,1.1139888734618886,38.73874493092348,6.008624043450666,0.605117414267666,7,0.3274993896484375,0.875,1.5237488746643066,1.9299993515014648,0.45999908447265625,2,0.04295940743459892,1.0377439972361375,20.989999771118164,-2.882371420877755,20.959999084472656,-1.0274032733429286,21.059999465942386,0.04295940743459892
7294,2016-07-28,21.25,21.295000076293945,20.905000686645508,20.924999237060547,9212200.0,0.014319772130569453,-1.1369954641416358,-6.500114442664225,24.675343977205387,33.844984556093,-0.004487720183071531,0.60402449475054,1.0762714533901558,1.8046287226669904,20.248816612014526,0.3899993896484375,-0.5270419987374062,-0.4444999694824219,-1.6726907304251704,0.7836907914603266,-1.058595349953798,0.16959541098895414,0.6810907337963634,91.96426442689233,63.80208219538292,0.6140953804713749,7,-0.02250003814697621,0.5750007629394531,1.209999561309818,1.630000114440918,0.4099998474121094,3,0.028941165699678306,2.727250658898599,20.950000762939453,1.0377439972361375,20.989999771118164,-2.882371420877755,20.959999084472656,0.028941165699678306
7295,2016-07-29,21.375,21.479999542236328,21.145000457763672,21.23500061035156,5633200.0,0.00588235294117645,-1.0937462747061488,0.43076634153785853,26.315793117485825,30.998551373585936,-0.20602176588908705,0.43683932703960693,0.928330564035651,1.666183393573771,20.028357725325712,0.33499908447265625,-0.5205459167536262,-0.2784999847412095,-1.4909884975867023,0.9339885281042832,-0.8847442411639577,0.32774427168153863,0.4364817214518837,83.96950566090482,59.76742432026478,0.6062442564227467,7,-0.2674999237060547,0.4500007629394531,1.0349993705749547,1.505000114440918,0.07999992370605113,4,0.023391812865497075,-1.1369954641416358,21.25,2.727250658898599,20.950000762939453,1.0377439972361375,20.989999771118164,0.023391812865497075
7296,2016-08-01,21.2450008392334,21.475000381469727,21.155000686645508,21.38999938964844,6478800.0,-0.006081832082648009,1.031740649466246,-1.0357084468664841,34.52382141770485,29.546977182904197,-0.1278782155667777,0.4812502235542482,1.047589944899883,1.7784916697644313,20.856775071163902,0.31999969482421875,-0.5002247432627378,-0.33849916458130025,-1.4688375664255737,0.7918392372629732,-0.9036683655034388,0.22667003634083827,0.45883277110845455,64.122268555188,38.16274348644094,0.565169200922137,8,-0.13750076293945312,0.5799999237060547,1.1662487983703613,1.6349992752075195,-0.11500167846679688,0,0.03553773268732163,-1.0937462747061488,21.375,-1.1369954641416358,21.25,2.727250658898599,20.950000762939453,0.03553773268732163
7297,2016-08-02,20.905000686645508,21.290000915527344,20.88999938964844,21.21999931335449,5402000.0,-0.01600377214200943,-1.318841220698833,2.172426040173032,33.02963472747949,28.352910373325933,0.18186551777917614,0.7589575485347844,1.3670363820247857,2.0986442521214173,21.885652725848573,0.4000015258789027,-0.558625624002957,-0.6142493247985854,-1.7455146143208502,0.5170159647236794,-1.179881969559716,-0.048616680037454785,0.7019496236973168,12.213751572473559,-15.355876320710678,0.5656326447611317,8,0.2024993896484375,0.9200000762939453,1.501248836517334,1.9699993133544922,0.17999839782714844,1,0.0464003483135087,1.031740649466246,21.2450008392334,-1.0937462747061488,21.375,-1.1369954641416358,21.25,0.0464003483135087
7298,2016-08-03,21.030000686645508,21.040000915527344,20.825000762939453,20.905000686645508,6581600.0,0.00597943056179151,1.9655099839520138,-0.39682712685437926,36.63795229654679,28.918404411980255,0.020626795785151586,0.5735803918402951,1.2223502418446337,1.95535992753382,22.540728866926084,0.21500015258789062,-0.6202888258539758,-0.4322493553161628,-1.5400945670068857,0.6755958563745601,-0.9861719611615243,0.12167325052919864,0.48975465369819204,31.297756604388947,1.2009431136405944,0.5539226058453608,8,0.0774993896484375,0.7950000762939453,1.0437493324279785,1.5124998092651367,-0.7450008392333984,2,0.024964317707495853,-1.318841220698833,20.905000686645508,1.031740649466246,21.2450008392334,-1.0937462747061488,21.375,0.024964317707495853
7299,2016-08-04,21.200000762939453,21.6200008392334,21.190000534057614,21.399999618530273,7754800.0,0.008083693330637853,-2.9091058841888033,-1.5999908447265625,39.13043821649014,30.510533653602263,-0.11787400696592343,0.32909294959864965,1.0208547887740131,1.7672397726157953,23.157321682897603,0.5900001525878906,-0.6408435305694802,-0.2042492866516099,-1.2328214631807768,0.824322889877557,-0.7185353749161933,0.31003680161297353,-0.4650001525878942,47.16980679399917,14.34954682482671,0.5142860882645828,8,0.022500038146972656,0.625,0.8737492561340332,1.3424997329711914,-0.845001220703125,3,0.009905616835625963,1.9655099839520138,21.030000686645508,-1.318841220698833,20.905000686645508,1.031740649466246,21.2450008392334,0.009905616835625963
7300,2016-08-05,21.434999465942386,21.450000762939453,21.20499992370605,21.2549991607666,3754800.0,0.01108484408235233,1.3333091133676385,-0.9000066757584316,48.861275958532765,32.83323258545643,-0.32864551517164386,0.0012215315994090759,0.7525735319152247,1.514425340312993,24.113247602158015,0.25,-0.6448278829156706,0.0897494316101124,-0.7675073970050086,0.9470062602252334,-0.3388789826974481,0.5183778459176729,-0.68229885101319,76.72938924063585,38.45780176720662,0.42862841430756005,8,-0.21249866485596058,0.39000129699706676,0.6387505531311,1.1075010299682582,-1.2150001525878977,4,0.010496869002829756,-2.9091058841888033,21.200000762939453,1.9655099839520138,21.030000686645508,-1.318841220698833,20.905000686645508,0.010496869002829756
7301,2016-08-08,21.424999237060547,21.559999465942386,21.395000457763672,21.489999771118164,3345600.0,-0.00046653739822710705,-1.6400244144350915,-0.36111346585851023,54.75638564432636,35.70298777426831,-0.27462853771070783,-0.09235567241332987,0.7262320831187239,1.503416906263027,25.583430247457496,0.1649990081787145,-0.5689141367274821,0.1424992561340339,-0.4445135742206574,0.7295120864887252,-0.15100715904331352,0.43600567131138135,-0.654952617645268,75.47149893596348,32.01985844265755,0.29350641517734594,8,-0.2024984359741211,0.40000152587890625,0.6487507820129395,1.1175012588500977,-1.2849998474121058,0,0.0014002654708902273,1.3333091133676385,21.434999465942386,-2.9091058841888033,21.200000762939453,1.9655099839520138,21.030000686645508,0.0014002654708902273
7302,2016-08-09,21.239999771118164,21.5049991607666,21.190000534057614,21.475000381469727,2860600.0,-0.008634747842715229,1.1355971654683943,3.6153643005956746,49.23413767658658,38.573864781373125,-0.0563645521099545,0.04327551963509535,0.8732804211160996,1.6539836256251377,25.663516867196368,0.3149986267089879,-0.4841888719896552,-0.00975017547607493,-0.5210894773897756,0.5015891264376258,-0.2654198264329253,0.24591947548077542,-0.4529540673065213,52.20112809464287,7.115862756483615,0.2556696509568507,8,-0.01749897003173828,0.5850009918212891,0.8337502479553223,1.3025007247924805,-0.8349990844726562,1,-0.005178936513038024,-1.6400244144350915,21.424999237060547,1.3333091133676385,21.434999465942386,-2.9091058841888033,21.200000762939453,-0.005178936513038024
7303,2016-08-10,21.23500061035156,21.350000381469727,21.1299991607666,21.239999771118164,2301800.0,-0.00023536538702806364,-1.0465033755311692,0.02127296928772371,58.13956697667295,42.29211178131396,-0.007472516068087742,0.01643237563657607,0.8390043440669608,1.6232932038390047,25.731341564335374,0.220001220703125,-0.4097443220770671,0.006000614166257634,-0.4693671597304707,0.481368388062986,-0.23168327278210654,0.2436845011146218,-0.4312958038314818,21.42879385913622,-27.271519084947343,0.23768388694836456,8,-0.012499809265133166,0.5900001525878942,0.8387494087219274,1.3074998855590856,-1.2000007629394496,2,-0.007063881401810801,1.1355971654683943,21.239999771118164,-1.6400244144350915,21.424999237060547,1.3333091133676385,21.434999465942386,-0.007063881401810801
7304,2016-08-11,21.71999931335449,21.815000534057614,21.38500022888184,21.38999938964844,4190200.0,0.022839589783977043,-1.5294266143826158,-66.01106447915808,64.47371282962462,46.531880638218276,-0.46800652636725104,-0.4880772116605847,0.3161713317811099,1.0985163058502607,25.418076042184744,0.5799999237060547,-0.32367657904714164,0.4874993324279764,-0.0017479135939098,0.9767465784498626,0.24287570941703152,0.7321229554389213,-0.8999685861801439,86.13123646063623,33.98012123645263,0.24462362301094334,8,-0.3999986648559535,0.10500144958496449,0.3537507057189977,0.8225011825561559,-1.4349994659423793,3,-0.0660681174635247,-1.0465033755311692,21.23500061035156,1.1355971654683943,21.239999771118164,-1.6400244144350915,21.424999237060547,-0.0660681174635247
7305,2016-08-12,21.71999931335449,21.80500030517578,21.584999084472656,21.65999984741211,2531200.0,0.0,-1.0952398252513602,0.1818166054966264,67.43124122333079,50.18826061662116,-0.46256558811226967,-0.514868674158123,0.2732048957620101,1.0658388237082548,25.087881261955925,0.220001220703125,-0.2135613074488063,0.4877493858337374,-0.00044197565722114973,0.9759407473246959,0.24365370508825634,0.7318450665792184,-0.860169793904813,86.13123646063623,30.122406178974217,0.24409568074547972,8,-0.3999986648559535,0.10500144958496449,0.32625055313110707,0.8225011825561559,-1.7600002288818324,4,-0.06284529531632599,-1.5294266143826158,21.71999931335449,-1.0465033755311692,21.23500061035156,1.1355971654683943,21.239999771118164,-0.06284529531632599
7306,2016-08-15,21.88999938964844,21.94499969482422,21.70499992370605,21.70499992370605,2452000.0,0.007826891421190307,-1.594599610281093,3.083351877165956,69.39659389400204,54.22903385734589,-0.5939065228206069,-0.6886739540780447,0.06632476277187394,0.8646164044240656,24.532079664383364,0.23999977111816762,-0.1180690561631188,0.6377494812011761,0.07762342130564193,1.1978755410967104,0.3576864512534108,0.9178125111489415,-0.9919630296144462,93.25150071964377,33.298411345504476,0.28006302994776644,8,-0.5049991607666051,-0.06499862670898793,0.15625047683715465,0.6525011062622035,-1.7699985504150426,0,-0.07629054923974454,-1.0952398252513602,21.71999931335449,-1.5294266143826158,21.71999931335449,-1.0465033755311692,21.23500061035156,-0.07629054923974454
7307,2016-08-16,21.739999771118164,21.895000457763672,21.73500061035156,21.8799991607666,2047600.0,-0.0068524268027714275,-1.133363851377073,-0.7567556421597145,66.25515986050408,57.51983469778559,-0.3497904573684103,-0.5246171457648678,0.18290492724281293,0.9816456163384153,23.532818631021186,0.15999984741211293,-0.03454542417036066,0.46174983978271555,-0.1388832504207329,1.062382929986164,0.1614332946809931,0.762066384884438,-0.7791456109967569,74.8466516107139,11.705704102507198,0.30031654510172406,8,-0.2025003433227539,-0.19749927520751953,0.3937501907348633,0.8025007247924805,-1.4650001525878906,1,-0.07359707443950125,-1.594599610281093,21.88999938964844,-1.0952398252513602,21.71999931335449,-1.5294266143826158,21.71999931335449,-0.07359707443950125
7308,2016-08-17,21.80500030517578,21.81999969482422,21.65999984741211,21.809999465942386,2443000.0,0.002989905001929749,11.800183108262761,0.03570844686651039,62.64239970107999,60.13227486274001,-0.3277642107060039,-0.5774833630071434,0.08600192317252464,0.886911370446029,22.19347717543558,0.15999984741210938,0.023771449390430632,0.5002503395080566,-0.14489686905270105,1.1453975480688143,0.1776767352276778,0.8228239437884355,-0.7850974129722061,75.00008514957358,14.864593969418237,0.32257360428037896,8,-0.2675008773803711,-0.4650001525878906,0.3274998664855957,0.7375001907348633,-1.5850009918212926,2,-0.06420543907068688,-1.133363851377073,21.739999771118164,-1.594599610281093,21.88999938964844,-1.0952398252513602,21.71999931335449,-0.06420543907068688
7309,2016-08-18,21.94499969482422,21.9950008392334,21.6200008392334,21.854999542236328,2396800.0,0.006420517665170822,2.9473176999678765,-18.003052270113113,62.89594829952157,61.691682900627654,-0.3922179489629194,-0.6711661038483214,-0.08896063130892173,0.7135390337463186,20.76574492102585,0.375,0.12321262400899613,0.5889997482299805,-0.08944691426694007,1.267446410726901,0.24977641698152198,0.928223079478439,-0.8695909944634046,87.80465111951582,29.41647798673759,0.3392233312484601,8,-0.38249969482421875,-0.5799989700317383,0.20750093460083008,0.41250038146972656,-1.8449993133544922,3,-0.08703576550345482,11.800183108262761,21.80500030517578,-1.133363851377073,21.739999771118164,-1.594599610281093,21.88999938964844,-0.08703576550345482
7310,2016-08-19,22.0,22.024999618530273,21.71500015258789,21.875,2226000.0,0.0025062796054060588,2.542866485013624,1.3888865341414827,67.68150887164265,63.1278077036628,-0.4007921562947665,-0.6873752318895683,-0.16868967128301904,0.6258653197715844,19.143234128274532,0.3099994659423828,0.21528021007801357,0.5970000267028794,-0.12401046812428618,1.318010521530045,0.2364947792892984,0.9575052741164605,-0.8510239285293792,93.82723607866778,34.67047391140651,0.36050524741358203,8,-0.4225006103515625,-0.619999885559082,0.15250062942504883,0.30500030517578125,-1.8050003051757812,4,-0.07795455239035864,2.9473176999678765,21.94499969482422,11.800183108262761,21.80500030517578,-1.133363851377073,21.739999771118164,-0.07795455239035864
7311,2016-08-22,22.07999992370605,22.100000381469727,21.795000076293945,21.875,2829600.0,0.003636360168456809,1.4897898809662828,1.639999389648409,81.33337673619903,66.69438982139752,-0.4225443680806258,-0.7158682311494999,-0.26042580707465746,0.5127666282519705,17.495937880537205,0.30500030517578125,0.2982560755906434,0.6209999084472635,-0.12855093055772215,1.3705507474522491,0.24622448894477245,0.9957753279497545,-0.8434214975294658,95.83323399216323,29.468721104125834,0.3747754195024922,8,-0.4650001525878871,-0.6624994277954066,0.05875062942505238,0.19250011444092152,-1.6450004577636648,0,-0.09601453109414504,2.542866485013624,22.0,2.9473176999678765,21.94499969482422,11.800183108262761,21.80500030517578,-0.09601453109414504
7312,2016-08-23,22.01499938964844,22.28499984741211,21.979999542236328,22.28499984741211,2243400.0,-0.00294386477727393,1.259257689427655,-1.3170758938955571,77.13499954286597,68.80499343986341,-0.26378942067687206,-0.6009510879066511,-0.198648583073048,0.544513242102294,15.811668627301238,0.30500030517578125,0.3384750984694094,0.5047493934631397,-0.2499298413770994,1.2594286283033789,0.12740977604302017,0.8820890108832593,-0.6748103288366778,59.398366848224114,-10.930856008237342,0.37733961742011973,8,-0.1799993515014684,-0.5049991607666051,0.08125114440917613,0.2575006484985316,-1.5949993133544957,1,-0.08607761085408339,1.4897898809662828,22.07999992370605,2.542866485013624,22.0,2.9473176999678765,21.94499969482422,-0.08607761085408339
7313,2016-08-24,21.850000381469727,22.03499984741211,21.815000534057614,21.915000915527344,2260200.0,-0.007494845003552353,-2.2592435609430987,0.24074231057234807,67.95583370830548,69.19189575971684,-0.002658003899743022,-0.38479803425560277,-0.043047609688677824,0.6874156554919324,13.8275171263225,0.21999931335449574,0.36289504387861626,0.29475040435790945,-0.4258297282839294,1.0153305369997483,-0.06553966196301175,0.6550404706788306,-0.3775378105339158,34.586448913096476,-37.07477214500362,0.36029006632091953,8,0.08499908447265625,-0.3400001525878906,0.16875028610229492,0.4224996566772461,-0.9600009918212855,2,-0.0720824135213819,1.259257689427655,22.01499938964844,1.4897898809662828,22.07999992370605,2.542866485013624,22.0,-0.0720824135213819
7314,2016-08-25,21.864999771118164,21.88500022888184,21.73500061035156,21.84000015258789,2179200.0,0.0006864709101404021,3.6153349570113633,-0.3846063558202999,63.522053319513816,68.75754154818162,0.00567024013028572,-0.370348788497445,-0.06295115626568304,0.6501027099806009,12.414725350079417,0.14999961853028054,0.4209909777318188,0.27899980545043945,-0.4392181436338589,0.9972177545347378,-0.08010916909170973,0.6381087799925886,-0.2787819814756709,26.315736638513737,-42.85770277654589,0.35910897454214985,8,0.08750057220458984,-0.3549995422363281,0.08250045776367188,0.3325004577636719,-0.7849998474121129,3,-0.07523441458877045,-2.2592435609430987,21.850000381469727,1.259257689427655,22.01499938964844,1.4897898809662828,22.07999992370605,-0.07523441458877045
7315,2016-08-26,21.875,22.114999771118164,21.7450008392334,21.93000030517578,2660400.0,0.00045736240505456216,-1.3492098092643052,-2.2000457770656903,64.15099998080645,68.17469778004877,0.022315815013495666,-0.3593960679864665,-0.08332090068130427,0.6197761131848836,11.615697919680096,0.3699989318847656,0.4640329619601431,0.2640000343322768,-0.458091356686289,0.9860914253508426,-0.09704566117700608,0.6250457298415597,-0.1909527222697598,25.454469791024138,-41.14923120606434,0.3610456955092834,8,0.0775003433227539,-0.36499977111816406,0.007500648498535156,0.25,-1.1499996185302734,4,-0.08114283970424108,3.6153349570113633,21.864999771118164,-2.2592435609430987,21.850000381469727,1.259257689427655,22.01499938964844,-0.08114283970424108
7316,2016-08-29,22.0,22.020000457763672,21.76499938964844,21.850000381469727,1780000.0,0.005714285714285783,1.6842142247653091,-2.727250658898599,74.83665956499884,69.12819774721486,-0.09548046418268896,-0.44789720388102694,-0.22019195750875653,0.47808384599941434,10.773490054077058,0.2550010681152308,0.4558477049297238,0.3512500762939439,-0.3692162011142912,1.071716353702179,-0.008983062410173659,0.7114832149980614,0.2849998474121094,48.18177404476414,-19.407506901044727,0.36023313870411805,8,-0.047499656677246094,-0.44499969482421875,-0.31624937057495117,0.06750011444091797,-1.0450000762939489,0,-0.08204546841708094,-1.3492098092643052,21.875,3.6153349570113633,21.864999771118164,-2.2592435609430987,21.850000381469727,-0.08204546841708094
7317,2016-08-30,21.875,22.09000015258789,21.795000076293945,22.024999618530273,2137000.0,-0.005681818181818232,1.1071382347531693,-1.0,69.39394780099744,69.8783697583168,0.05663941241477488,-0.25982251016354496,-0.11794808332732742,0.5822219824487718,9.49912910841178,0.2950000762939453,0.4392156466582193,0.1777501106262207,-0.45745753983003823,0.8129577610824796,-0.13985371460190876,0.49535393585435017,0.39959983825683665,36.84202601027018,-35.074906017190976,0.3176038252281299,8,0.0775003433227539,-0.31999969482421875,-0.2924995422363281,0.17250061035155895,-0.5100002288818359,1,-0.06582859584263379,1.6842142247653091,22.0,-1.3492098092643052,21.875,3.6153349570113633,21.864999771118164,-0.06582859584263379
7318,2016-08-31,21.55500030517578,21.850000381469727,21.46999931335449,21.84499931335449,3685800.0,-0.01462855747767855,1.5333307902115478,1.933331637907991,44.444472986910704,67.82820583469336,0.37710373966870847,0.10701205988380735,0.1763974256065559,0.8808041359685106,7.709645403575034,0.40500068664551137,0.39240777670449845,-0.16849956512451314,-0.7262778311768052,0.38927870092777894,-0.4473886981506574,0.11038956790163112,0.7094075241088866,13.178438991501693,-54.58832666483845,0.27888913302614554,8,0.32249927520751953,0.0,0.010000228881835938,0.47000026702880504,-0.4050006866455078,2,-0.05265600616156341,1.1071382347531693,21.875,1.6842142247653091,22.0,-1.3492098092643052,21.875,-0.05265600616156341
7319,2016-09-01,21.40999984741211,21.684999465942386,21.225000381469727,21.625,4817800.0,-0.006726998641185533,1.7462706962125845,0.7413823720921145,40.49080903217817,64.80701696364176,0.4897344635645773,0.283064654069797,0.2936910083033091,1.0161001535260503,7.396753785251287,0.4599990844726598,0.35810868572662713,-0.3239999771118178,-0.847114091672676,0.19911413744904038,-0.5855570343922487,-0.062442919831386945,0.8226316412353505,20.78647110257685,-42.812564990807346,0.2615570572804295,9,0.3450002670288086,0.14500045776367188,0.1412506103515625,0.6075000762939453,-0.350000381469723,3,-0.024287737574483104,1.5333307902115478,21.55500030517578,1.1071382347531693,21.875,1.6842142247653091,22.0,-0.024287737574483104
7320,2016-09-02,21.65999984741211,21.76499938964844,21.45499992370605,21.565000534057614,2816200.0,0.011676786631561686,1.0327940615482742,-0.4418569578254632,43.274863585460295,60.57829328022634,0.20834301093755414,0.05352990803904589,0.008485323561927771,0.7539188176914351,6.990099046358522,0.3549995422363317,0.3383931364015176,-0.08524999618530416,-0.5906676585197843,0.420167666149176,-0.33795882735254423,0.16745883498193592,0.5121737748046868,50.28896890690152,-9.164347911974708,0.2527088311672409,9,0.0950002670288086,-0.10499954223632812,-0.13374948501586914,0.3575000762939453,-1.6800003051757812,4,-0.0267774666570626,1.7462706962125845,21.40999984741211,1.5333307902115478,21.55500030517578,1.1071382347531693,21.875,-0.0267774666570626
7321,2016-09-06,21.45499992370605,21.799999237060547,21.405000686645508,21.71999931335449,3850200.0,-0.009464447144516108,-1.1643882861980732,-2.78948742144668,41.92634713973239,56.666220790989286,0.35242449963200073,0.2749916110761461,0.20434692127878762,0.9458208463070612,6.871929448019859,0.39499855041503906,0.30044907963678824,-0.29174995422363637,-0.7933291186943912,0.20982921024711843,-0.5425395364590138,-0.04096037198825897,0.6603433040659219,26.589549490748393,-29.639480569968132,0.2507895822353767,9,0.21500015258789418,0.10000038146973012,0.011250495910648084,0.5625000000000036,-1.9249992370605433,1,-0.03402468165146599,1.0327940615482742,21.65999984741211,1.7462706962125845,21.40999984741211,1.5333307902115478,21.55500030517578,-0.03402468165146599
7322,2016-09-07,21.1299991607666,21.2450008392334,20.80500030517578,21.21999931335449,4398600.0,-0.015148019766728082,5.285578049644424,0.33962399953934286,33.333301936642044,52.81927281636001,0.6019919462181846,0.6232850105443681,0.5331693047620334,1.255381527872963,6.812419716046722,0.6499996185302699,0.2348955042626848,-0.6112506866455085,-1.1380071261688869,-0.08449424712213016,-0.8746289064071995,-0.34787246688381757,0.9319234962272382,31.10036668546637,-21.814296505881437,0.26337821976168974,9,0.3300008773803711,0.41500091552734375,0.33625125885009766,0.8875007629394531,-1.9599990844726562,2,-0.008282027638954359,-1.1643882861980732,21.45499992370605,1.0327940615482742,21.65999984741211,1.7462706962125845,21.40999984741211,-0.008282027638954359
7323,2016-09-08,21.084999084472656,21.19499969482422,21.0,21.1299991607666,2956400.0,-0.0021296771453498398,1.2285533672657518,0.5000000000000198,27.720194964600324,48.841288554702956,0.5890049024628752,0.6919476717926756,0.5797737948198964,1.2851617993566364,6.63172144984728,0.19499969482421875,0.12957021864888318,-0.6487506866455064,-1.2090598864718771,-0.08844148681913566,-0.9289052865586918,-0.368596086732321,0.8763697843757399,28.14061104231443,-19.519623673381712,0.2801545999131853,9,0.3750009536743164,0.46000099182128906,0.38125133514404297,0.9325008392333984,-1.914999008178711,3,0.013279615783891918,5.285578049644424,21.1299991607666,-1.1643882861980732,21.45499992370605,1.0327940615482742,21.65999984741211,0.013279615783891918
7324,2016-09-09,20.28499984741211,21.104999542236328,20.28499984741211,20.88500022888184,6095400.0,-0.03794163015400265,-1.7333305782759487,13.333319204848975,17.94391323878577,43.70716780558955,1.2754375113105638,1.453447142070118,1.3619595632765389,2.065054907807866,7.9687987459276615,0.8199996948242188,0.012453683813532734,-1.376999950408937,-2.233795877740235,-0.520204023077639,-1.805397914074586,-0.948601986743288,1.5838595363424766,0.0,-40.09286114250723,0.4283979636656494,9,0.9025001525878906,1.0,1.1812505722045898,1.7325000762939453,-1.1499996185302699,4,0.04264233559895825,1.2285533672657518,21.084999084472656,5.285578049644424,21.1299991607666,-1.1643882861980732,21.45499992370605,0.04264233559895825
7325,2016-09-12,20.354999542236328,20.43000030517578,20.05500030517578,20.125,6197800.0,0.0034508107148518707,-1.0270328786613467,-0.3833323266777482,17.63600331227498,37.35153933306468,1.0808099861050842,1.3448952570103145,1.2592795024644161,1.9745931600272328,9.488658047507368,0.375,-0.07926475143985456,-1.2387502670288093,-2.274805132038466,-0.20269540201915248,-1.7567776995336395,-0.7207228345239791,1.3554738878840098,17.19194387910135,-15.195382248197998,0.5180274325048291,9,0.7175006866455078,0.8150005340576172,1.1687512397766113,1.6625003814697266,-1.274999618530277,0,0.03463522179124556,-1.7333305782759487,20.28499984741211,1.2285533672657518,21.084999084472656,5.285578049644424,21.1299991607666,0.03463522179124556
7326,2016-09-13,20.21999931335449,20.44499969482422,20.075000762939453,20.21500015258789,7623000.0,-0.006632288475453718,-1.5965024996486437,0.021735524853615986,17.184626553513496,31.550503638899798,1.0468517486271551,1.4212358776009602,1.3448497634615713,2.0899747998530636,10.836490834544096,0.3699989318847656,-0.1706389530563932,-1.29025049209595,-2.483095617625196,-0.09740536656670429,-1.886673054860573,-0.6938279293313272,1.2918173417725036,13.865456649510923,-14.481176136092616,0.5964225627646229,9,0.7325010299682653,0.9500007629394567,1.3037514686584508,1.797500610351566,-0.7600002288818324,1,-0.011869425285274349,-1.0270328786613467,20.354999542236328,-1.7333305782759487,20.28499984741211,1.2285533672657518,21.084999084472656,-0.011869425285274349
7327,2016-09-14,20.13999938964844,20.325000762939453,19.9950008392334,20.149999618530273,8942000.0,-0.0039564750950911165,-1.200019073656102,-2.0003815337664492,17.73582569853957,28.58287616241411,0.9553224702969842,1.4495404724514493,1.3881392259613285,2.149292594431504,12.296571068630378,0.3299999237060547,-0.27593893455629726,-1.2902503967285135,-2.6244545701959936,0.04395377673896661,-1.9573524834622553,-0.6231483099947717,1.1969993034844073,12.083224058047328,-14.8348942671824,0.6671020867337407,9,0.7575006484985316,1.0000009536743129,1.3837513923644984,1.8775005340576136,-0.7349987030029332,2,-0.030287920630050258,-1.5965024996486437,20.21999931335449,-1.0270328786613467,20.354999542236328,-1.7333305782759487,20.28499984741211,-0.030287920630050258
7328,2016-09-15,20.405000686645508,20.420000076293945,20.040000915527344,20.1200008392334,6860600.0,0.013157959534659813,1.4127036027853466,-28.4993324432678,24.82761523668205,26.842521296247877,0.5699779759068164,1.1323322239127407,1.0893946889760429,1.8651796968014338,13.913707334916966,0.37999916076660156,-0.4152133688880717,-0.9552491188049324,-2.352100955647643,0.4416027180377782,-1.6536750372262894,-0.2568232003835753,0.7441183069414166,36.936966349863134,9.531930144339846,0.6984259184213557,9,0.49249935150146484,0.7349996566772461,1.1187500953674316,1.6124992370605469,-1.2200012207031214,3,-0.0605244091542636,-1.200019073656102,20.13999938964844,-1.5965024996486437,20.21999931335449,-1.0270328786613467,20.354999542236328,-0.0605244091542636
7329,2016-09-16,20.03499984741211,20.239999771118164,19.924999237060547,20.225000381469727,6180000.0,-0.018132851104266434,1.863650156489774,-0.6666688974849755,21.779157256696138,24.45410948194075,0.8095572042562722,1.4249624366140452,1.414531911405362,2.2066978198623275,15.262722817886493,0.48000144958496094,-0.5600007899727331,-1.2297499656677253,-2.716542808933408,0.2570428775979572,-1.9731463873005666,-0.48635354403488407,0.9525426045653198,21.153944907016836,-6.229406390453224,0.7433964216328409,9,0.8274993896484375,1.0699996948242188,1.48875093460083,1.9825000762939453,-0.5650005340576207,4,-0.043174433626456676,1.4127036027853466,20.405000686645508,-1.200019073656102,20.13999938964844,-1.5965024996486437,20.21999931335449,-0.043174433626456676
7330,2016-09-19,20.28499984741211,20.36000061035156,20.1299991607666,20.165000915527344,4391800.0,0.012478163309409318,-1.421036781239924,-0.6315715504693068,24.667665136280903,22.53647814822392,0.3844287999319711,1.0960881876370614,1.1134276830266714,1.9217154552561198,16.473749863111788,0.3250007629394496,-0.636381741297324,-0.8939999580383287,-2.399944839669274,0.6119449235926169,-1.6469723988538014,-0.1410275172228559,0.5325356901786193,69.23082566115248,42.640980826515104,0.7529724408154735,9,0.3000001907348633,0.8199996948242188,1.2875008583068848,1.7325000762939453,-0.9650001525878906,0,-0.05669211866802071,1.863650156489774,20.03499984741211,1.4127036027853466,20.405000686645508,-1.200019073656102,20.13999938964844,-0.05669211866802071
7331,2016-09-20,19.959999084472656,20.350000381469727,19.95499992370605,20.350000381469727,4142000.0,-0.016021728636143706,1.0256366366219682,-3.250039736783546,23.2915011593052,21.420722506297604,0.5308910020776345,1.3218945660894477,1.380398539755081,2.2108460351560666,17.66876248974597,0.3950004577636754,-0.709781167089254,-1.113000679016114,-2.6500397876960236,0.42403842966379557,-1.881520233356067,-0.344481124676161,0.7147306450332422,7.070664257117866,-17.46960218453405,0.7685195543399543,9,0.6000003814697266,1.1450004577636719,1.612501621246338,2.0575008392333984,-0.44999885559081676,1,-0.04408813632918329,-1.421036781239924,20.28499984741211,1.863650156489774,20.03499984741211,1.4127036027853466,20.405000686645508,-0.04408813632918329
7332,2016-09-21,20.1200008392334,20.15999984741211,19.96999931335449,19.979999542236328,4864600.0,0.008016120345677225,-1.374980628702837,-0.35897649078362426,29.051133019136344,21.568604512357158,0.23753361571219145,1.0673697027176168,1.18833642533885,2.0193724506101773,18.497457950868885,0.20000076293945312,-0.8137460064160607,-0.8582489967346199,-2.3843804307721506,0.6678824373029109,-1.6213147137533852,-0.0951832797158545,0.4347720114812432,39.39419627547462,12.862503587947245,0.763065717018765,9,0.39499855041503906,0.9849987030029297,1.484999656677246,1.8974990844726562,-0.8950004577636719,2,-0.03280326676099132,1.0256366366219682,19.959999084472656,-1.421036781239924,20.28499984741211,1.863650156489774,20.03499984741211,-0.03280326676099132
7333,2016-09-22,20.274999618530273,20.3700008392334,20.25,20.28499984741211,3695000.0,0.007703716343521849,-3.0000635788536734,-0.07142954455661367,33.478906187966075,23.294714840043863,-0.0496700217520214,0.8309279473233744,1.0103156883037308,1.8316474251879278,19.602247531301582,0.25,-0.9068039430350332,-0.6245001792907701,-2.12353123236462,0.8745308737830797,-1.374015705827695,0.12501534724615482,0.17900945399971135,78.65148794088526,49.27006892734584,0.7495155265369244,9,-0.09000015258789062,0.8299999237060547,1.265000343322754,1.7425003051757812,-0.8950004577636719,3,-0.04290993579549229,-1.374980628702837,20.1200008392334,1.0256366366219682,19.959999084472656,-1.421036781239924,20.28499984741211,-0.04290993579549229
7334,2016-09-23,20.21999931335449,20.364999771118164,20.13500022888184,20.200000762939453,3377200.0,-0.0027127154727795144,-2.0666683620920834,-1.9998092695018381,27.77779413019988,24.42158048647996,-0.005430787817250149,0.7972452593344244,1.0411802644930113,1.8584587523493177,21.068494378828923,0.22999954223632457,-0.9619970508574198,-0.5972504615783727,-2.053122517157714,0.8586215940009687,-1.3251864893680434,0.130685566211298,0.1500015258789098,63.85513374390974,35.58505722471126,0.727936027789671,9,-0.03499984741210582,0.8850002288818395,1.2187504768371618,1.6800012588500977,-0.7299995422363246,4,-0.05118693781203676,-3.0000635788536734,20.274999618530273,-1.374980628702837,20.1200008392334,1.0256366366219682,19.959999084472656,-0.05118693781203676
7335,2016-09-26,20.100000381469727,20.21999931335449,20.06999969482422,20.104999542236328,2774000.0,-0.0059346654777335806,-3.61533495701154,-0.24997615641396906,28.526173879924784,25.681752411636772,0.0833586350927078,0.819461674407993,1.1327335741933666,1.955671591610482,22.098641553156064,0.14999961853026988,-1.0131861956414348,-0.6284994125366197,-2.028199103788797,0.7712002787155576,-1.32834925816271,0.07135043308947076,0.2700004577636719,34.939792260318605,6.190402566056562,0.6998498456260893,9,0.07249927520751953,1.0049991607666016,1.3637499809265137,1.8000001907348597,-0.8999996185302734,0,-0.03134333612729867,-2.0666683620920834,20.21999931335449,-3.0000635788536734,20.274999618530273,-1.374980628702837,20.1200008392334,-0.03134333612729867
7336,2016-09-27,20.19499969482422,20.21999931335449,20.01000022888184,20.020000457763672,3343800.0,0.004726333908036784,-1.153840134590561,-35.00572300648607,34.01710939960597,27.490783933977482,-0.017388377571204927,0.613771168614548,1.017381983001851,1.830383373872987,23.22315005168663,0.20999908447264914,-0.9523503834905078,-0.4432500839233384,-1.7256010990871609,0.839100931240484,-1.0844255915052479,0.19792542365857102,0.1700000762939453,56.24988079116559,26.649572379355,0.6411755075819111,9,-0.022500038146972656,0.9099998474121094,1.283750057220459,1.7050008773803675,-1.0699996948242188,1,-0.04332755698056556,-3.61533495701154,20.100000381469727,-2.0666683620920834,20.21999931335449,-3.0000635788536734,20.274999618530273,-0.04332755698056556
7337,2016-09-28,20.434999465942386,20.45499992370605,20.174999237060547,20.2549991607666,2719800.0,0.011884118581080072,1.5454466638924067,1.0285776566757696,39.58334224855563,29.13030915751899,-0.23595493011091406,0.2744288731451725,0.7681033859292512,1.5616617813636644,23.94923288876883,0.28000068664550426,-0.8884066631708549,-0.13125028610228995,-1.2754893209306637,1.0129887487260838,-0.7033698035164768,0.4408692313118969,-0.5100002288818395,95.5055120270216,63.00571310273821,0.5721195174141863,9,-0.24499988555908558,0.6700000762939418,1.081250667572018,1.4375009536743129,-1.1350002288818395,2,-0.04526543974724251,-1.153840134590561,20.19499969482422,-3.61533495701154,20.100000381469727,-2.0666683620920834,20.21999931335449,-0.04526543974724251
7338,2016-09-29,20.420000076293945,20.6299991607666,20.200000762939453,20.354999542236328,3380600.0,-0.0007340048955439826,-1.2933364529238531,0.36111346585851023,52.89079596442776,32.587157902822504,-0.24429427805653603,0.2108473205485808,0.7716852506156471,1.5501951334559188,25.493394439336825,0.42999839782714844,-0.8075624277122699,-0.08949966430663991,-1.1356398518814572,0.9566405232681774,-0.6125697580940468,0.43357042948076696,-0.4844008255004866,66.12912157215001,28.298945445723547,0.5230700937874081,9,-0.1275005340576172,0.5999994277954102,1.252500057220459,1.4050006866455078,-0.7000007629394567,3,-0.05852104262289015,1.5454466638924067,20.434999465942386,-1.153840134590561,20.19499969482422,-3.61533495701154,20.100000381469727,-0.05852104262289015
7339,2016-09-30,20.88999938964844,21.0,20.459999084472656,20.5,6479200.0,0.02301661663067911,-1.297870268164405,5.999941312832004,59.780616599996705,36.48859695434648,-0.6484488443874632,-0.3163247087455048,0.3069388879852539,1.0521225076593517,26.56142553115992,0.5799999237060547,-0.7098366921350987,0.4064996719360394,-0.5688603052313468,1.3818596491034256,-0.08118031664765368,0.8941796605197325,-0.9266241424560562,88.88882466838167,46.446711952955674,0.4876799885836932,9,-0.4124994277954137,0.13000011444091442,0.8325004577636683,0.9350013732910121,-0.5849990844726598,4,-0.07228340224988639,-1.2933364529238531,20.420000076293945,1.5454466638924067,20.434999465942386,-1.153840134590561,20.19499969482422,-0.07228340224988639
7340,2016-10-03,21.07999992370605,21.145000457763672,20.729999542236328,20.790000915527344,6225200.0,0.00909528672134674,-1.0243860457110425,0.7435883641769864,65.41219226067915,41.168673743388034,-0.7977066450599501,-0.5818363619225018,0.11999414264490227,0.8378224131698921,27.824620029740572,0.41500091552734375,-0.6379616950292366,0.6255002021789515,-0.22965673620652538,1.4806571405644284,0.19792173298621307,1.05307867137169,-1.0544271913452086,94.27308185464797,46.2244522581515,0.42757846919273806,10,-0.5225000381469691,-0.060000419616695666,0.6512503623962438,0.745000839233402,-0.7700004577636648,0,-0.0754269524830411,-1.297870268164405,20.88999938964844,-1.2933364529238531,20.420000076293945,1.5454466638924067,20.434999465942386,-0.0754269524830411
7341,2016-10-04,20.725000381469727,21.18000030517578,20.645000457763672,21.13500022888184,3101800.0,-0.016840585556032184,1.1399993896484375,-1.413797412574104,59.54324453325347,44.55668613384549,-0.3607126092545627,-0.29969625033577074,0.47721115605307673,1.1714805538779771,29.05226593556739,0.5349998474121094,-0.5177332031686142,0.30700063705444336,-0.42125157271514624,1.035252846824033,-0.057125467830353216,0.6711267419392399,-0.6098734310766574,54.72642386745365,2.040489833321274,0.3641261048847954,10,-0.13000011444091797,0.2824993133544922,1.0062499046325684,1.1000003814697266,1.0699996948242188,1,-0.07358260991366639,-1.0243860457110425,21.07999992370605,-1.297870268164405,20.88999938964844,-1.2933364529238531,20.420000076293945,-0.07358260991366639
7342,2016-10-05,20.95499992370605,21.040000915527344,20.834999084472656,20.864999771118164,3005200.0,0.01109768579024828,-1.7333299425258126,-0.21951264898258138,59.07589865742741,47.400796408230086,-0.5138481205063883,-0.5728487670816484,0.25118025944717814,0.9225377547874061,28.98171558122294,0.3150005340576172,-0.41161839741496564,0.5457501411437953,-0.1499605325278317,1.2414608148154223,0.1978948043079818,0.8936054779796088,-0.7333856378347114,77.04076667665719,21.438914320893005,0.3478553368358138,10,-0.35999965667724254,0.052499771118167615,0.7987504005432164,0.870000839233402,1.5049991607666051,2,-0.08732998951891202,1.1399993896484375,20.725000381469727,-1.0243860457110425,21.07999992370605,-1.297870268164405,20.88999938964844,-0.08732998951891202
7343,2016-10-06,21.364999771118164,21.395000457763672,20.899999618530273,20.90999984741211,4152800.0,0.019565728890711398,-1.0842123861113007,5.0555461365661305,71.66125215353483,52.27673618860064,-0.8414599631225386,-1.0127187274688652,-0.1487153985408014,0.4938703927004049,29.119785927907866,0.49500083923339844,-0.2499845546221131,0.9417499542236314,0.18059234908951538,1.7029075593577474,0.5611711516565734,1.3223287567906894,-1.0475468833163788,96.79137512494646,35.31059833651241,0.38057880256705723,10,-0.6624994277954102,-0.47749996185302734,0.3887505531311035,0.46000099182128906,0.774999618530277,3,-0.09665343113408997,-1.7333299425258126,20.95499992370605,1.1399993896484375,20.725000381469727,-1.0243860457110425,21.07999992370605,-0.09665343113408997
7344,2016-10-07,21.149999618530273,21.3700008392334,21.06999969482422,21.2450008392334,5775200.0,-0.010063194705882239,-1.352940296497973,-0.20879392666557675,64.25041776305247,56.24609662005927,-0.5371534923071728,-0.769020351471454,0.06442759767716666,0.6929147612411803,28.047196402771153,0.3000011444091797,-0.12473531994218945,0.683499813079834,-0.14030461749540635,1.5073042436550743,0.2715975977922156,1.0954020283674524,-0.7032410223330601,67.33322143554688,6.550518873635305,0.4119022152876197,10,-0.44749927520751953,-0.28750038146972656,0.5662503242492676,0.6750011444091797,1.399999618530277,4,-0.06761230879280533,-1.0842123861113007,21.364999771118164,-1.7333299425258126,20.95499992370605,1.1399993896484375,20.725000381469727,-0.06761230879280533
7345,2016-10-10,21.059999465942386,21.26499938964844,21.0,21.23500061035156,9781400.0,-0.004255326440244178,1.2553264019089445,1.842093639575897,69.64288268772935,60.204515874295204,-0.3315195885133093,-0.6571897496058163,0.14745675358019383,0.7647569288493621,26.52738945907933,0.26499938964844105,-0.02363041152120715,0.5582496643066435,-0.3048614230004567,1.4213607516137436,0.12669412065309515,0.9898052079601918,-0.4994518463571964,55.333201090495265,-11.737937924262326,0.4315555436535496,10,-0.274999618530277,-0.1975002288818395,0.5950007438659632,0.7650012969970668,1.485000610351559,0,-0.03584991357609324,-1.352940296497973,21.149999618530273,-1.0842123861113007,21.364999771118164,-1.7333299425258126,20.95499992370605,-0.03584991357609324
7346,2016-10-11,19.979999542236328,21.38500022888184,19.84000015258789,20.84499931335449,14138800.0,-0.051282048959811366,-1.698693506177658,4.942823511460546,48.11825986015837,61.15284005336217,0.7987750459781253,0.4257357884926236,1.211983162966419,1.8271599312216225,25.47066153726313,1.5450000762939489,0.08078136784977019,-0.5097502708435044,-1.3957256250134762,0.3762250833264673,-0.9527379479284903,-0.06676259375851856,1.4150009155273438,9.003174416265573,-59.02556348314241,0.4429876770849862,10,0.6375007629394531,0.8400001525878906,1.6750006675720215,1.845001220703125,2.565000534057617,1,0.01651651307641222,1.2553264019089445,21.059999465942386,-1.352940296497973,21.149999618530273,-1.0842123861113007,21.364999771118164,0.01651651307641222
7347,2016-10-12,19.530000686645508,19.924999237060547,19.51000022888184,19.924999237060547,9152400.0,-0.022522465760800192,1.101268512214301,0.4566458438531558,40.722294483552126,59.80078433326487,1.236981387574847,0.8724214109496913,1.6519213459667554,2.253972227365935,24.417907975945933,0.46999931335448863,0.18342865032627387,-0.9292491912841783,-1.9035194083186227,0.04502102575026612,-1.4163842998014005,-0.4421140827669561,1.8549995422363317,1.061032113271012,-62.91313962762315,0.487135108517222,10,0.9224996566772461,0.9224996566772461,2.0824995040893555,2.2950000762939453,2.9499988555908203,2,0.11597538709751465,-1.698693506177658,19.979999542236328,1.2553264019089445,21.059999465942386,-1.352940296497973,21.149999618530273,0.11597538709751465
7348,2016-10-13,19.170000076293945,19.424999237060547,18.96500015258789,19.40999984741211,9659000.0,-0.018433210327418403,2.4074189195871627,0.6075965870406049,37.84721946274532,57.3637402069036,1.5656696115963236,1.1965001052724773,1.9934408757705384,2.5883776754096672,23.864370684363003,0.5650005340576172,0.2480630901587979,-1.2274997711181648,-2.3599561061365897,-0.09504343609973986,-1.7937279386273772,-0.6612716036089523,2.215000152587894,8.471070960460336,-53.22476043582943,0.5662281675092126,10,1.010000228881836,1.010000228881836,2.3324999809265137,2.655000686645508,3.229999542236328,3,0.17162227413067144,1.101268512214301,19.530000686645508,-1.698693506177658,19.979999542236328,1.2553264019089445,21.059999465942386,0.17162227413067144
7349,2016-10-14,19.170000076293945,19.31999969482422,18.850000381469727,19.065000534057614,6736000.0,0.0,1.320991259136463,-0.43749850988247435,38.928559750918254,54.42111437248573,1.4483379710334887,1.1893525312879731,1.9690983063304799,2.5558962846207223,23.151742649692515,0.4699993133544922,0.2777602879894019,-1.1842497825622544,-2.4349010338650032,0.06640146874049435,-1.8095754082136288,-0.55892415691088,2.069800148010259,12.623262883068595,-50.29008182259871,0.6253256256513744,10,0.9525003433227539,0.9525003433227539,2.3324999809265137,2.655000686645508,3.4599990844726562,4,0.15492954102943712,2.4074189195871627,19.170000076293945,1.101268512214301,19.530000686645508,-1.698693506177658,19.979999542236328,0.15492954102943712
7350,2016-10-17,19.13500022888184,19.274999618530273,19.09000015258789,19.155000686645508,5407200.0,-0.001825761464413711,-2.3636079900124844,-0.19048138056308414,37.198066297451696,51.93831679072997,1.316912675159621,1.1950507235886683,1.9712711223226371,2.555965420552109,22.802119359383184,0.1849994659423828,0.25717538100312254,-1.1617496490478487,-2.5263594651766006,0.20286016708090315,-1.8440545571122229,-0.47944474098347456,1.913616007995607,11.242598207769467,-50.34434598768316,0.6823049080643752,10,0.9875001907348597,0.9875001907348597,2.101249694824215,2.465000152587887,3.8249988555908168,0,0.17846872052942064,1.320991259136463,19.170000076293945,2.4074189195871627,19.170000076293945,1.101268512214301,19.530000686645508,0.17846872052942064
7351,2016-10-18,19.07999992370605,19.395000457763672,18.940000534057614,19.32999992370605,4313400.0,-0.002874329998322822,1.3947297093810913,12.499713904255511,32.869782277611634,49.02652608186156,1.2449503338259547,1.2445522394083959,1.992450852041003,2.574242840681027,22.21389013618716,0.45499992370605824,0.16896270448035366,-1.1727499961853063,-2.6362439547341623,0.2907439623635497,-1.9044969754597325,-0.44100301691088006,1.792727044738779,21.39532903129619,-34.418105204994916,0.7317469792744272,10,1.042500495910648,1.042500495910648,2.0412502288818395,2.4050006866455114,4.040000915527347,1,0.18160378230834184,-2.3636079900124844,19.13500022888184,1.320991259136463,19.170000076293945,2.4074189195871627,19.170000076293945,0.18160378230834184
7352,2016-10-19,19.459999084472656,19.479999542236328,19.01000022888184,19.125,6537400.0,0.019916098652310366,1.5066630045572726,-1.339996337890625,38.88887171881782,45.38515047800412,0.704689367064077,0.8564845781848227,1.5883134304502704,2.1599963540347282,21.50654976000508,0.46999931335448863,0.04474731449052882,-0.7597507476806626,-2.265016637443374,0.7455151420820485,-1.5123836925620182,-0.007117802799307071,1.250909757014167,96.82531993545281,40.5686894463491,0.752632944881356,10,0.657501220703125,0.662501335144043,1.6012511253356934,2.0250015258789062,3.72500038146973,2,0.15853037702775863,1.3947297093810913,19.07999992370605,-2.3636079900124844,19.13500022888184,1.320991259136463,19.170000076293945,0.15853037702775863
7353,2016-10-20,19.405000686645508,19.565000534057614,19.375,19.459999084472656,4512800.0,-0.0028262281816360257,-2.3043636906439597,-0.1641747705481792,30.98591686883921,41.68909482309153,0.5055921894621029,0.8885177170421059,1.618197965167532,2.1798404298802048,21.39373289236106,0.19000053405761363,-0.04770187753315014,-0.7712491989135728,-2.31946306750924,0.7769646696820942,-1.5453561332114063,0.0028577353842607067,1.1570354780399477,77.62240373893643,24.440415072594945,0.7741069342978334,10,0.7124996185302734,0.7174997329711914,1.6137495040893555,2.0500001907348633,3.7749996185302734,3,0.15846424873909082,1.5066630045572726,19.459999084472656,1.3947297093810913,19.07999992370605,-2.3636079900124844,19.13500022888184,0.15846424873909082
7354,2016-10-21,19.184999465942386,19.25,18.979999542236328,19.15999984741211,3327200.0,-0.011337346710558305,2.483861440964745,-0.4545517600139366,25.921199066246942,36.83112997626016,0.46661495790152685,1.0825042016197486,1.794375745980414,2.3613745648542768,21.24224968905897,0.4250011444091797,-0.1715072456536859,-0.9395004272460916,-2.5495145832206347,0.6705137287284515,-1.7445075052333614,-0.13449334925882184,1.2400738360858092,39.19982910156364,-8.42153760604046,0.8050070779872708,10,0.9325008392333949,0.9375009536743129,1.833750724792477,2.2700014114379847,4.319999694824215,4,0.16757885025200148,-2.3043636906439597,19.405000686645508,1.5066630045572726,19.459999084472656,1.3947297093810913,19.07999992370605,0.16757885025200148
7355,2016-10-24,19.46999931335449,19.540000915527344,19.184999465942386,19.309999465942386,4845400.0,0.014855348206709085,1.3666522557346796,6.400091554130187,33.76453089561042,35.23627120242149,-0.07559469791078044,0.7883029633445453,1.4679606374080656,2.037018828193343,20.677736669175644,0.3550014495849574,-0.3836895829020648,-0.6230005264282248,-2.259467660368685,1.0134666075122354,-1.4412340933984567,0.19523304054200707,0.8290681550290309,84.7998046875,36.50425090093792,0.8182335669702303,10,-0.08249950408935192,0.6525011062622106,1.5137500762939489,1.9500007629394567,4.230001449584961,0,0.16230097374706465,2.483861440964745,19.184999465942386,-2.3043636906439597,19.405000686645508,1.5066630045572726,19.459999084472656,0.16230097374706465
7356,2016-10-25,19.31999969482422,19.489999771118164,19.23500061035156,19.43000030517578,3730600.0,-0.007704140925541059,1.2173884198829361,-0.6875044703526519,28.401570426555978,33.867301862755255,-0.03247683768816145,0.9163715242329502,1.5684676440905498,2.1488656568107487,19.971860252858164,0.2549991607666051,-0.5736521435270703,-0.7292501449584954,-2.40064799900302,0.9421477090860293,-1.564949071980756,0.10644878206376518,0.8631424066061975,58.119585665892124,12.90408481032346,0.8356989270222619,10,-0.11249923706054688,0.8025007247924805,1.5250000953674316,2.1000003814697266,4.42500114440918,1,0.18840576848578228,1.3666522557346796,19.46999931335449,2.483861440964745,19.184999465942386,-2.3043636906439597,19.405000686645508,0.18840576848578228
7357,2016-10-26,19.51000022888184,19.690000534057614,19.21500015258789,19.26000022888184,3458200.0,0.00983439632809735,-1.7941186370316389,-2.272714662227771,23.98316610364641,32.32685148952204,-0.25212659706174634,0.6888362010178959,1.3349975664162095,1.9243837560044454,19.862359556674118,0.475000381469723,-0.7857591113409939,-0.49299964904784943,-2.170633786770143,1.184634488674444,-1.3318167179089961,0.3458174198132973,0.566490534951722,74.64787975661278,34.471059154433604,0.8388170688611465,10,-0.23999977111816762,0.6125001907348597,1.322499275207516,1.9099998474121058,4.405000686645504,2,0.1850333453613935,1.2173884198829361,19.31999969482422,1.3666522557346796,19.46999931335449,2.483861440964745,19.184999465942386,0.1850333453613935
7358,2016-10-27,19.225000381469727,19.565000534057614,19.184999465942386,19.53499984741211,2500600.0,-0.01460788539562441,1.0540551686453226,-1.2399978637695312,23.521318762967084,30.61493582419413,0.04637201941702784,0.9272604997457812,1.5702244171735273,2.173613437723823,20.330922432799593,0.38000106811522727,-0.8606070767832676,-0.7182495117187493,-2.418321353096598,0.9818223296590993,-1.5682854324076736,0.13178640897017502,0.7533711517747292,34.50711225134002,-2.1422970025674815,0.8500359206889245,10,0.09000015258788707,0.8975000381469727,1.5849990844726562,2.1949996948242188,5.065000534057617,3,0.20598174282948567,-1.7941186370316389,19.51000022888184,1.2173884198829361,19.31999969482422,1.3666522557346796,19.46999931335449,0.20598174282948567
7359,2016-10-28,19.3799991607666,19.5,19.21999931335449,19.229999542236328,2429800.0,0.00806235507003028,-2.2941242468780247,-0.48387057079044354,27.29727444810561,29.514847840933452,-0.08460261438112227,0.6886430860375405,1.3617142399327307,1.9813867636970848,21.885950950149255,0.28000068664551137,-0.8652662489560363,-0.4877507209777825,-2.144352951081906,1.1688515091263412,-1.3160518360298425,0.34055039407427756,0.5081026803358775,38.61371928419796,4.148911877983068,0.8283011150520612,10,-0.06499862670898793,0.7425012588500977,1.265000343322754,1.7575006484985352,4.770000457763672,4,0.1960784989145925,1.0540551686453226,19.225000381469727,-1.7941186370316389,19.51000022888184,1.2173884198829361,19.31999969482422,0.1960784989145925
7360,2016-10-31,19.489999771118164,19.524999618530273,19.34000015258789,19.46999931335449,3524600.0,0.005675986332045468,3.1110922731318613,0.13333672418399428,41.0256374427533,30.421053970393636,-0.1552802391925212,0.47791922576578827,1.1966040637360464,1.8395294750318172,23.73566215486275,0.1849994659423828,-0.8207551081281395,-0.29825010299682475,-1.8597818721809567,1.2632816661873072,-1.0790159875888925,0.482515781595243,0.31505395321369534,60.39597229251504,21.772294721120076,0.7807658845920663,10,-0.1549997329711914,0.6325006484985352,1.1549997329711914,1.614999771118164,5.094999313354492,0,0.2060030496048637,-2.2941242468780247,19.3799991607666,1.0540551686453226,19.225000381469727,-1.7941186370316389,19.51000022888184,0.2060030496048637
7361,2016-11-01,19.200000762939453,19.565000534057614,19.104999542236328,19.540000915527344,3320600.0,-0.014879374632341125,1.358983137055465,-16.999618539001368,43.579762494072,30.94226405653299,0.17157380974358105,0.682819698306254,1.424408421163747,2.101889237777641,25.747583806989017,0.4600009918212855,-0.788152152331449,-0.5119991302490234,-2.029238054379391,1.0052397938813442,-1.2706185923142073,0.2466203318161604,0.5286486939634365,16.239497373732203,-26.014658487367686,0.7586194620651846,11,0.13499927520751953,0.9224996566772461,1.438748836517334,1.904998779296875,5.3649997711181605,1,0.23437499068677448,3.1110922731318613,19.489999771118164,-2.2941242468780247,19.3799991607666,1.0540551686453226,19.225000381469727,0.23437499068677448
7362,2016-11-02,19.125,19.295000076293945,19.045000076293945,19.23500061035156,4535000.0,-0.003906289581207867,1.1739173701756422,0.3235310617195197,49.01531472950266,32.945530485495595,0.21686310332752257,0.6468566395138069,1.4371561810543554,2.1532443405192936,27.903816866864744,0.25,-0.7444349266468926,-0.49549989700317454,-1.9146650399439231,0.923665245937574,-1.2050824684735488,0.21408267446719975,0.533357530868237,15.384587169423867,-29.85642058108087,0.709582571470374,11,0.21000003814697266,0.9975004196166992,1.513749599456787,1.9799995422363281,5.379999160766602,2,0.24156867133246518,1.358983137055465,19.200000762939453,3.1110922731318613,19.489999771118164,-2.2941242468780247,19.3799991607666,0.24156867133246518
7363,2016-11-03,19.299999237060547,19.309999465942386,19.084999084472656,19.20499992370605,4478400.0,0.009150286905126537,2.913057900585294,-0.8636253294493597,52.642262397198834,35.91453752226803,0.02838840411496335,0.3259312140525914,1.2059731503101787,1.953301253486103,29.550308552783584,0.22500038146973012,-0.6705300973286121,-0.2172506332397468,-1.379179210708589,0.9446779442290953,-0.7982149219741679,0.36371365549467427,0.29368972185580944,49.0382569783226,-0.31509885861471787,0.5809642887344204,11,0.06750106811523438,0.8225011825561523,1.3475003242492676,1.8050003051757812,5.150001525878903,3,0.23911926740416156,1.1739173701756422,19.125,1.358983137055465,19.200000762939453,3.1110922731318613,19.489999771118164,0.23911926740416156
7364,2016-11-04,19.71999931335449,19.899999618530273,19.34000015258789,19.350000381469727,7175000.0,0.021761662844392404,-1.871796627411088,3.8947537494727826,60.2811883630843,38.860832796431794,-0.34390657826562787,-0.21786388690442848,0.7330277806576824,1.5127817938128096,30.6766190257895,0.6000003814697266,-0.6363451076024944,0.2742494583129833,-0.6066425708654144,1.155141487491381,-0.16619655627621555,0.7146954729021822,-0.8699989318847621,78.94732145645624,23.74985529350954,0.4404460145891987,11,-0.24749946594237926,0.4025011062622106,0.9362502098083532,1.3850002288818395,4.579999923706062,4,0.23174451122206818,2.913057900585294,19.299999237060547,1.1739173701756422,19.125,1.358983137055465,19.200000762939453,0.23174451122206818
7365,2016-11-07,20.30500030517578,20.325000762939453,19.959999084472656,19.96500015258789,5823400.0,0.02966536572976075,-1.0857102374905996,0.9189219840607142,68.14816405581111,43.27712097746014,-0.8917876155990783,-0.9089289239313914,0.10046525426891861,0.907740437507055,31.841290699612934,0.6050014495849645,-0.5479747422449179,0.8970004081726088,0.2831481223737953,1.5108526939714224,0.5900742652732021,1.2039265510720156,-1.4339999389648455,98.43746507542218,37.35468267952509,0.30692614289940756,11,-0.619999885559082,-0.18249988555908203,0.44374942779541016,0.7999992370605469,3.854999542236328,0,0.1893621893900881,-1.871796627411088,19.71999931335449,2.913057900585294,19.299999237060547,1.1739173701756422,19.125,0.1893621893900881
7366,2016-11-08,20.309999465942386,20.520000457763672,20.09499931335449,20.290000915527344,4029000.0,0.0002462034322319173,-1.0731674412329608,0.05881923952923214,64.16668203142939,47.74195608054715,-0.8287376902511987,-0.93592296164719,0.04295229367069808,0.8811693049156482,31.780876531004154,0.42500114440918324,-0.41024392384576913,0.8854995727539112,0.19407174153956674,1.5769274039682557,0.5397856571467372,1.2312134883610852,-1.380839083862309,85.76264830440007,27.994791000886295,0.3457139156071725,11,-0.5274991989135778,-0.18749904632568715,0.4787502288818324,0.7950000762939418,3.9050006866455043,1,0.2104874313610381,-1.0857102374905996,20.30500030517578,-1.871796627411088,19.71999931335449,2.913057900585294,19.299999237060547,0.2104874313610381
7367,2016-11-09,21.795000076293945,21.98500061035156,19.88999938964844,19.98500061035156,11455000.0,0.07311672325948315,-1.0949992227561738,90.50653314256874,76.97516055310527,53.681271835006946,-2.185336225132229,-2.363724443132824,-1.4743592603330384,-0.6215377090240466,31.981095202325495,2.095001220703118,-0.2877571016329128,2.2572502136230455,0.9904703169540738,3.524030110292017,1.6238602652885596,2.8906401619575313,-2.7703892896728526,93.4482608935859,36.614203422801054,0.6333899483344855,11,-1.2799997329711914,-1.3774995803833008,-0.9937500953674316,-0.6900005340576172,2.229999542236328,2,0.12709339059725688,-1.0731674412329608,20.309999465942386,-1.0857102374905996,20.30500030517578,-1.871796627411088,19.71999931335449,0.12709339059725688
7368,2016-11-10,22.459999084472656,22.649999618530273,21.979999542236328,21.979999542236328,11155800.0,0.030511539612336103,-1.7916696469017477,0.2651931955053996,83.589752819258,59.93599165402388,-2.6185626802735484,-2.9192802748718734,-2.1542919223389205,-1.2999172423388359,31.7203528552754,0.8549995422363281,-0.10100138057516972,2.7577492713928216,0.9521690531383129,4.56332948964733,1.8549591622655655,3.6605393805200777,-3.198557111953125,94.25980167028449,33.74125827213581,0.9027901091272543,11,-1.6124992370605469,-1.7099990844726562,-1.6587491035461426,-1.3549995422363281,1.5500011444091832,3,0.09105076400950174,-1.0949992227561738,21.795000076293945,-1.0731674412329608,20.309999465942386,-1.0857102374905996,20.30500030517578,0.09105076400950174
7369,2016-11-11,22.13999938964844,22.540000915527344,21.71999931335449,22.38500022888184,10038000.0,-0.014247538195379605,1.9549489485568292,-0.5104189018429773,77.18942155258252,63.954189888449335,-2.085161929305116,-2.493194540951304,-1.848577692028698,-0.9952148746556695,31.121125049458392,0.8200016021728551,0.09332958478691467,2.2892496109008817,0.20149795893763311,4.37700126286413,1.2453737849192592,3.3331254368825043,-2.5397016525278353,81.52173236998425,23.080108115421226,1.0438758259816239,11,-1.2924995422363317,-1.389999389648441,-1.3449993133544957,-1.034999847412113,2.125,4,0.10433610826435036,-1.7916696469017477,22.459999084472656,-1.0949992227561738,21.795000076293945,-1.0731674412329608,20.309999465942386,0.10433610826435036
7370,2016-11-14,22.54999923706055,22.71500015258789,22.19499969482422,22.25,7959600.0,0.018518512137078336,-1.5365885428781436,-1.224482487485515,81.2379176615381,68.13842935150113,-2.2523077874526543,-2.776590594653012,-2.27645278551341,-1.4231532068171937,30.550214772341867,0.5750007629394496,0.3416133303483093,2.528499507904055,0.14900830310795143,4.907990712700158,1.3387539055060032,3.7182451103021066,-2.644731311798978,94.15926120474195,34.20312524603895,1.1897456023980515,11,-1.6699991226196325,-1.7674989700317418,-1.7674994468689,-1.4449996948242223,1.5200004577636683,0,0.0776053241333996,1.9549489485568292,22.13999938964844,-1.7916696469017477,22.459999084472656,-1.0949992227561738,21.795000076293945,0.0776053241333996
7371,2016-11-15,22.545000076293945,22.6299991607666,22.364999771118164,22.61000061035156,5086000.0,-0.00022169228096424742,4.0477211211829465,-0.21666899787646537,80.44134200906493,71.63021016034138,-1.9253978778135874,-2.6337248096931667,-2.2831467389899487,-1.4218534351585852,29.767288190402386,0.2649993896484375,0.5842373931740283,2.350250339508058,-0.23618057609145993,4.936681255107576,1.0570348817083008,3.6434657973078153,-2.302564283753213,93.98229980946773,34.402216036185855,1.2932154577997588,11,-1.6450004577636719,-1.7624998092651367,-1.7212505340576172,-1.4400005340576172,1.4699993133544957,1,0.07163449836561919,-1.5365885428781436,22.54999923706055,1.9549489485568292,22.13999938964844,-1.7916696469017477,22.459999084472656,0.07163449836561919
7372,2016-11-16,22.545000076293945,22.60000038146973,22.375,22.51499938964844,4792600.0,0.0,2.2142613860845457,-0.46154523313474566,85.31916862271484,75.26097751873205,-1.5525170504444006,-2.519953319159683,-2.284603590965567,-1.4172076342071804,29.19224610713464,0.22500038146973012,0.7650018872057558,2.1960002899169915,-0.5678138087463509,4.959814388580334,0.8140932405853221,3.577907339248661,-2.005856560547553,82.91457960729744,19.33002357529454,1.3819070493316705,11,-1.5174999237060547,-1.7624998092651367,-1.8262500762939453,-1.4825000762939453,1.5249996185302734,2,0.07407407720747572,4.0477211211829465,22.545000076293945,-1.5365885428781436,22.54999923706055,1.9549489485568292,22.13999938964844,0.07407407720747572
7373,2016-11-17,22.479999542236328,22.684999465942386,22.38999938964844,22.51499938964844,5777800.0,-0.0028831463223619735,-1.744184808644366,-1.1666348782506222,83.62257324986233,77.85446472837405,-1.105221978021948,-2.332350559216337,-2.2203945489911447,-1.3487703070963946,28.8709759223571,0.2950000762939453,0.9770948082680881,1.9772498130798333,-0.9050343515859005,4.859533977745567,0.5361077307469664,3.4183918954127,-1.6797532300689575,76.38186812660192,9.240505703334748,1.4411420823328664,11,-1.177499771118164,-1.6974992752075195,-2.027499198913574,-1.5824995040893555,1.6850013732910156,3,0.06872776280049009,2.2142613860845457,22.545000076293945,4.0477211211829465,22.545000076293945,-1.5365885428781436,22.54999923706055,0.06872776280049009
7374,2016-11-18,22.399999618530273,22.54999923706055,22.364999771118164,22.459999084472656,3718400.0,-0.0035587155398179027,-1.8461640036974005,1.7142779291551393,81.76857104543573,79.36784328277679,-0.6761943906935315,-2.1071773348237173,-2.1163417300397853,-1.270793524908946,27.998140436023245,0.18499946594238637,1.199553357576697,1.7364998817443862,-1.1945390795658923,4.667538843054665,0.2709804010892469,3.2020193623995254,-1.369982845512439,39.42302754649158,-27.3913188089668,1.4655194806551401,11,-1.0974998474121094,-1.6174993515014648,-2.219999313354492,-1.7749996185302734,1.2900009155273402,4,0.07187502847186211,-1.744184808644366,22.479999542236328,2.2142613860845457,22.545000076293945,4.0477211211829465,22.545000076293945,0.07187502847186211
7375,2016-11-21,22.6299991607666,22.63999938964844,22.38999938964844,22.4950008392334,4073200.0,0.010267836881839187,2.22583185666455,-2.249992052643291,87.94247232128201,82.00959775942707,-0.6053711047625328,-2.2011535403255422,-2.3213764882989807,-1.5090837136125046,27.934792427353656,0.25,1.4295779606838508,1.8084994316101088,-1.191521494191221,4.808520357411439,0.30848896870944387,3.308509894510774,-1.39778438220036,82.81238824118354,9.2040701145432,1.5000104629006659,11,-1.3274993896484375,-1.8024988174438477,-2.5074987411499023,-2.0624990463256836,0.9750003814697266,0,0.072249239483686,-1.8461640036974005,22.399999618530273,-1.744184808644366,22.479999542236328,2.2142613860845457,22.545000076293945,0.072249239483686
7376,2016-11-22,22.959999084472656,22.98500061035156,22.56999969482422,22.70499992370605,5027600.0,0.014582409895894877,1.7212977380885779,1.8889061572805372,90.15707772479362,83.474255222948,-0.5810399936215411,-2.365765717497851,-2.61771015359043,-1.8527247477156408,28.00372839480594,0.4150009155273402,1.6336563840538645,1.956499385833741,-1.1010811419752287,5.0140799136427106,0.42770912192925437,3.4852896497382275,-1.5498500610238182,95.96750128438278,14.374874828340523,1.5287902639044855,11,-0.6074991226196325,-1.99749851226807,-2.837498664855957,-2.3924989700317383,0.5300006866455078,1,0.04834497624619827,2.22583185666455,22.6299991607666,-1.8461640036974005,22.399999618530273,-1.744184808644366,22.479999542236328,0.04834497624619827
7377,2016-11-23,23.1200008392334,23.2549991607666,22.854999542236328,22.9950008392334,3845800.0,0.006968717819721082,1.0253317366194734,0.49019769172656075,90.12606532027628,84.20051216750558,-0.5960006339558603,-2.3625790076748494,-2.738913259020368,-2.0183106462715443,28.727034302445976,0.39999961853027344,1.780786847719142,1.936001110076905,-1.1760882182584744,5.048090438412284,0.3799564459092153,3.4920457742445947,-1.489372593618178,84.83163886364805,-0.8425900868908371,1.556044664167689,11,-0.6325016021728516,-2.0025014877319336,-2.997500419616699,-2.5525007247924805,0.3549995422363317,2,0.038711008560876836,1.7212977380885779,22.959999084472656,2.22583185666455,22.6299991607666,-1.8461640036974005,22.399999618530273,0.038711008560876836
7378,2016-11-25,23.184999465942386,23.184999465942386,23.0049991607666,23.104999542236328,1076800.0,0.002811359184671236,3.500011920940013,0.6399993896484659,89.3303191010302,85.54950078399978,-0.6116660417434687,-2.2300277575848497,-2.7721010934802095,-2.0882527939793682,29.440753930456236,0.1800003051757848,1.9743331182984072,1.8029997825622601,-1.2881239036258947,4.894123468750415,0.2574379394681827,3.3485616256563375,-1.2944718739029462,92.13486035626765,5.377990984533582,1.5455618430940776,11,-0.4600000381469762,-2.0675001144409215,-3.064999103546146,-2.6174993515014684,0.3999996185302699,4,0.03817124215085066,1.0253317366194734,23.1200008392334,1.7212977380885779,22.959999084472656,2.22583185666455,22.6299991607666,0.03817124215085066
7379,2016-11-28,23.18000030517578,23.2549991607666,22.98500061035156,23.145000457763672,4579800.0,-0.0002156204822841845,1.9189417683933079,0.4374985098824401,87.58172933080675,86.25436874725186,-0.495763445502142,-2.0298149418692546,-2.7227653036621398,-2.091310178473769,30.218893827850046,0.2699985504150426,1.9764302373940303,1.608000564575196,-1.4317108661295492,4.647711995279941,0.08814484922282517,3.127856279927567,-1.0711572621399945,91.32960977621168,5.800327320175072,1.5198557153523722,11,-0.37000083923339844,-2.0625009536743164,-3.059999942779541,-2.6125001907348633,0.12999916076660512,0,0.0424935546757359,3.500011920940013,23.184999465942386,1.0253317366194734,23.1200008392334,1.7212977380885779,22.959999084472656,0.0424935546757359
7380,2016-11-29,23.5049991607666,23.57500076293945,23.084999084472656,23.13999938964844,6853000.0,0.014020657951339777,-1.0631633050510416,10.428610354223332,88.54043766439096,87.1542682645103,-0.7499105329695475,-2.148765824043661,-3.006796370133493,-2.4266291279978773,31.228165224791333,0.4900016784667933,1.8849289356697128,1.732249450683593,-1.258438496746411,4.722937398113597,0.236905476968591,3.227593424398595,-1.2127711388938849,93.03467385322004,7.223651222747648,1.4953439737150027,11,-0.534998893737793,-2.1949987411499023,-3.3849987983703613,-2.9374990463256836,-0.25,1,0.00787072452228843,1.9189417683933079,23.18000030517578,3.500011920940013,23.184999465942386,1.0253317366194734,23.1200008392334,0.00787072452228843
7381,2016-11-30,23.70000076293945,23.94499969482422,23.434999465942386,23.59499931335449,7390000.0,0.008296175670507333,-1.3999946145596018,0.28767538473597853,83.36256155463396,86.93686747916797,-0.8536120904772986,-2.0968601840804055,-3.1472422315153885,-2.631959544126591,31.995249730728066,0.5100002288818324,1.8620331246175432,1.7022510528564432,-1.147228229970981,4.551730335683867,0.27751141144273106,3.1269906942701553,-1.1768736476747215,77.52303691856464,-7.019465206796042,1.424739641413713,11,-0.5450010299682582,-2.2050008773803675,-3.9450006484985316,-3.1325006484985316,-0.6150016784667933,2,-0.0040084901959867025,-1.0631633050510416,23.5049991607666,1.9189417683933079,23.18000030517578,3.500011920940013,23.184999465942386,-0.0040084901959867025
7382,2016-12-01,23.7450008392334,24.184999465942386,23.63500022888184,23.7549991607666,7315200.0,0.0018987373352459258,-3.7826115801172424,-0.09522079526257471,78.74725951818715,86.3951659534263,-0.7939874035275487,-1.874079838540485,-3.1411969649532736,-2.6745974119766522,32.77124517274274,0.5499992370605469,1.7779275700074706,1.5162510871887207,-1.0914602745555158,4.123962448932957,0.21239540631660248,2.820106768060839,-0.9374992080567708,63.33341280626874,-19.154566547595934,1.3038556808721173,12,-0.470001220703125,-2.1300010681152344,-4.080000400543213,-3.1775007247924805,-0.4900016784667969,3,-0.010739147572229268,-1.3999946145596018,23.70000076293945,-1.0631633050510416,23.5049991607666,1.9189417683933079,23.18000030517578,-0.010739147572229268
7383,2016-12-02,23.915000915527344,24.0049991607666,23.60000038146973,23.774999618530273,7162000.0,0.007159404939378167,1.5312598720875257,-14.0024799694773,92.5660025248364,87.59488056224859,-0.82587566953584,-1.7714303267867066,-3.2621206766775863,-2.8373107912325324,33.60246950182718,0.40499877929687145,1.7118465685498343,1.4555010795593262,-0.8615616925509393,3.7725638516695916,0.2969696935041952,2.614032465614457,-0.8319997173975651,77.5000993411692,-4.89901064270731,1.158531386055132,12,-0.62750148773193,-2.3000011444091797,-4.218750476837158,-3.347500801086426,-0.20000076293945312,4,-0.018398516295767053,-3.7826115801172424,23.7450008392334,-1.3999946145596018,23.70000076293945,-1.0631633050510416,23.5049991607666,-0.018398516295767053
7384,2016-12-05,24.290000915527344,24.604999542236328,24.09000015258789,24.229999542236328,12542800.0,0.015680534628644827,-2.0294068148414097,0.42857726733968204,92.43908112282368,88.09450376241988,-1.010891038704628,-1.8830475619761486,-3.5809018355210824,-3.202769511501028,36.38613141618674,0.6899986267089844,1.6400198721681072,1.6020009994506843,-0.46545764055802863,3.6694596394593972,0.5682716794463296,2.635730319455039,-0.986600063835045,79.2764123786889,-1.5675725474161624,1.0337293200043558,12,-0.7025012969970703,-2.465001106262207,-4.5712504386901855,-3.722500801086426,-0.29000091552734375,0,-0.029024364120300072,1.5312598720875257,23.915000915527344,-3.7826115801172424,23.7450008392334,-1.3999946145596018,23.70000076293945,-0.029024364120300072
7385,2016-12-06,24.149999618530273,24.22500038146973,23.60000038146973,23.96999931335449,10375800.0,-0.005763741939901479,2.7878577703795364,2.999936423167457,86.72765522840146,87.7134568183763,-0.7069461331289126,-1.5180501644532,-3.381280897852882,-3.055141718864494,39.515426228925236,0.6900005340576136,1.5874811869730934,1.26974973678589,-0.5668882003230884,3.1063876738948686,0.3514307682314026,2.1880687053403776,-0.5862790287291695,61.11112016784656,-17.324463722342905,0.9183189685544892,12,-0.4200000762939453,-2.3249998092651367,-4.431249141693115,-3.5824995040893555,-0.125,1,-0.03478261556341211,-2.0294068148414097,24.290000915527344,1.5312598720875257,23.915000915527344,-3.7826115801172424,23.7450008392334,-0.03478261556341211
7386,2016-12-07,24.584999084472656,24.6200008392334,23.915000915527344,24.13999938964844,6310800.0,0.018012400530582617,1.7378467464167995,2.472216335353638,88.93126631164746,87.58070137297311,-0.9914612918469423,-1.703705912048033,-3.7534393438543496,-3.476155473108676,42.530441397119176,0.7049999237060547,1.5699592724422828,1.4909992218017578,-0.0588113873056102,3.040809830909126,0.7160939172480738,2.265904526355442,-0.9849987030029261,96.56845695564854,17.926981492448746,0.7749053045536844,12,-0.7824983596801758,-2.7524986267089844,-4.85624885559082,-4.017498970031738,-0.4549999237060547,2,-0.054098026163688306,2.7878577703795364,24.149999618530273,-2.0294068148414097,24.290000915527344,1.5312598720875257,23.915000915527344,-0.054098026163688306
7387,2016-12-08,24.565000534057614,24.65500068664551,24.44499969482422,24.56999969482422,5574400.0,-0.0008134452373306233,1.399995640374435,-0.0112340768426367,90.48547414485907,87.70905193339854,-0.8324778051926778,-1.5447455062908695,-3.677273606386006,-3.4378343784188274,43.53431116386975,0.21000099182129262,1.5099343266950314,1.332500648498531,-0.22359999720436718,2.888601294201429,0.5544503256470819,2.11055097134998,-0.9650001525878835,91.46918231716509,12.023789525905926,0.7780503228514485,12,-0.7449998855590785,-2.715000152587887,-4.836250305175778,-3.9975004196166957,0.9650001525878977,3,-0.06024837848193987,1.7378467464167995,24.584999084472656,2.7878577703795364,24.149999618530273,-2.0294068148414097,24.290000915527344,-0.06024837848193987
7388,2016-12-09,24.5049991607666,24.63999938964844,24.3799991607666,24.584999084472656,4364800.0,-0.002442555342419994,1.7368368217637256,16.002670736348794,91.19372389060244,88.11038466226472,-0.6320056322264556,-1.3952159394403267,-3.5601606723778403,-3.360551549875801,43.87227495946734,0.2600002288818395,1.4029857842153142,1.170249271392823,-0.43993407514802385,2.78043261793367,0.36515759812240134,1.9753409446632446,-0.6939987182617138,85.78185000108441,1.221273794623329,0.8050916732704232,12,-0.6349992752075195,-2.6349992752075195,-4.776248931884766,-3.9374990463256836,0.7700004577636719,4,-0.051009999706561726,1.399995640374435,24.565000534057614,1.7378467464167995,24.584999084472656,2.7878577703795364,24.149999618530273,-0.051009999706561726
7389,2016-12-12,24.45000076293945,24.57500076293945,24.28000068664551,24.53000068664551,4790000.0,-0.002244374605619548,2.4705875753122495,1.0000000000000888,88.235341259251,88.07648506169362,-0.42232447194705003,-1.2208798778547951,-3.4626640841390532,-3.2827477345627614,44.680981456651395,0.2950000762939382,1.285608814865185,0.9997508049011188,-0.580710812021227,2.5802124218234646,0.20951999643994412,1.7899816133622934,-0.47020027160643707,80.56873323160742,-4.0389432613022365,0.7902308084611733,12,-0.4050006866455007,-2.4525003433227504,-4.705000400543209,-3.8825006484985316,1.1700000762939489,0,-0.030061373718468398,1.7368368217637256,24.5049991607666,1.399995640374435,24.565000534057614,1.7378467464167995,24.584999084472656,-0.030061373718468398
7390,2016-12-13,24.29999923706055,24.48500061035156,24.114999771118164,24.479999542236328,5647000.0,-0.006135031541850355,2.894695631224008,2.2500059604699176,80.45453836110262,87.75337137352349,-0.16504956155993256,-0.9834737585943749,-3.277156400286735,-3.112816908726291,45.20516074721531,0.3700008392333949,1.1833022596281424,0.7622492790222211,-0.8020449024074949,2.326543460451937,-0.019897811692636935,1.544396369737079,-0.18515870666503886,52.026816299072586,-29.857395598846004,0.7821470907148577,12,-0.1724987030029297,-2.027499198913574,-4.502499103546146,-3.817499160766605,1.1900005340576136,1,-0.01234564800327298,2.4705875753122495,24.45000076293945,1.7368368217637256,24.5049991607666,1.399995640374435,24.565000534057614,-0.01234564800327298
7391,2016-12-14,24.15999984741211,24.4950008392334,24.11000061035156,24.364999771118164,4638800.0,-0.005761291935965307,-1.5246049266135586,1.138886534141505,73.85320579169455,87.2095876261354,0.05259346107867913,-0.7549876211376194,-3.091101150509921,-2.9519032615887753,45.76174791300881,0.3850002288818395,1.1171092603928408,0.5414999008178718,-0.9729608330024639,2.0559606346382076,-0.21573046609229607,1.2987302677280397,0.495000839233402,9.174170653433585,-69.3490359639527,0.7572303669101679,12,-0.032499313354488635,-1.8874998092651332,-4.25624942779541,-3.677499771118164,1.245000839233402,2,-0.005587757853247499,2.894695631224008,24.29999923706055,2.4705875753122495,24.45000076293945,1.7368368217637256,24.5049991607666,-0.005587757853247499
7392,2016-12-15,24.21500015258789,24.38999938964844,23.979999542236328,24.17499923706055,4692000.0,0.0022765027120508208,1.1025666105872485,-0.19512648982590214,73.73273388092683,85.11700222125657,0.07964975757716886,-0.7151256810809272,-3.1058716222348757,-2.9859361849367367,46.2228337759097,0.4099998474121129,1.0099068220257656,0.5130002021789544,-0.9349402047309816,1.9609406090888903,-0.21097000127601362,1.2369704056339224,0.4291005325317414,35.606161315492685,-39.493528841559225,0.7239702034549675,12,-0.08749961853026988,-1.9425001144409144,-4.262499809265137,-3.7325000762939453,1.1800003051757812,3,-0.0035102618742789415,-1.5246049266135586,24.15999984741211,2.894695631224008,24.29999923706055,2.4705875753122495,24.45000076293945,-0.0035102618742789415
7393,2016-12-16,24.024999618530273,24.3700008392334,24.01000022888184,24.26000022888184,5987000.0,-0.007846398218474215,-1.716991996314896,-5.874880793439481,67.94052639550206,82.39494058488751,0.3206100792421154,-0.4252454339574854,-2.8902371682467844,-2.7752215777739835,46.61516308414503,0.36000061035155895,0.9639763458044897,0.24574966430663991,-1.0880393019227093,1.579538630535989,-0.42114481880803467,0.9126441474213145,0.5925370208740262,7.563022516284603,-62.77862819454083,0.6668944831146754,12,0.1025009155273473,-0.8374996185302734,-3.558749198913574,-3.554999351501465,1.159999847412113,4,0.06264312557801022,1.1025666105872485,24.21500015258789,-1.5246049266135586,24.15999984741211,2.894695631224008,24.29999923706055,0.06264312557801022
7394,2016-12-19,24.01000022888184,24.17499923706055,23.84499931335449,23.989999771118164,4634200.0,-0.0006243242408572325,-1.129022334338273,-0.08510810986300973,62.347202402604175,79.68600138202113,0.32599649877233716,-0.2987621046715674,-2.842318479031693,-2.744175174812913,46.92741773936962,0.3299999237060618,0.9545124514853995,0.15025024414062926,-1.0169800252122911,1.3174805134935497,-0.43336489053583094,0.7338653788170895,0.5820349266357425,25.38469664424899,-40.347891866007856,0.5836151346764594,12,0.2399997711181605,-0.8225002288818395,-3.211250305175785,-3.2600002288818395,1.0749988555908168,0,0.052686354751748654,-1.716991996314896,24.024999618530273,1.1025666105872485,24.21500015258789,-1.5246049266135586,24.15999984741211,0.052686354751748654
7395,2016-12-20,24.26499938964844,24.459999084472656,23.989999771118164,24.1200008392334,2869400.0,0.01062053970577903,-1.3209803284401682,7.249761586876631,63.42039785217111,76.8514604420793,0.09948775551757905,-0.44795772420350843,-3.0578550852414708,-2.983477495728696,47.29347076950856,0.4699993133544922,0.9098039571673056,0.3234993934631376,-0.7014323975135035,1.3484311844397787,-0.18896650202518472,0.8359652889514599,0.2822136153393551,64.61524466824024,0.35861619871803896,0.5124658954883214,12,-0.014999389648441053,-0.8399991989135778,-3.4662494659423864,-3.514999389648441,0.8350009918212891,1,0.05584180851712728,-1.129022334338273,24.01000022888184,-1.716991996314896,24.024999618530273,1.1025666105872485,24.21500015258789,0.05584180851712728
7396,2016-12-21,24.06999969482422,24.34000015258789,24.06999969482422,24.25,2285000.0,-0.0080362538524279,-2.0,-1.2413938253903223,57.20618573268859,73.15376172961591,0.2388723000981301,-0.17448153288076185,-2.790028164635416,-2.7716798014140167,47.29047952880664,0.2700004577636719,0.833129700520459,0.07299966812133718,-0.8425234957286314,0.9885228319713057,-0.3847619138036471,0.5307612500463215,0.43508048866558013,36.585441497099026,-26.640075269436892,0.4577615819249842,12,0.1724996566772461,-0.5599994659423828,-3.2387495040893555,-3.28749942779541,0.7700004577636719,2,0.05899460300364234,-1.3209803284401682,24.26499938964844,-1.129022334338273,24.01000022888184,-1.716991996314896,24.024999618530273,0.05899460300364234
7397,2016-12-22,24.01499938964844,24.06999969482422,23.84000015258789,24.065000534057614,2569800.0,-0.002285014784923489,6.666719649044728,0.2777836646462539,52.33641361312551,68.83628280989628,0.2320532213342119,-0.051639867643899606,-2.646831174795903,-2.6946019512286945,46.77687877376256,0.22999954223632812,0.7712405188087743,-0.02675056457519176,-0.8440005017135235,0.79049937256314,-0.4353755331443594,0.3818744039939759,0.4504759416332398,28.22573202320874,-31.822930117064868,0.4086249685691666,12,0.19250106811523082,-0.5049991607666051,-3.1737494468689,-3.2324991226196325,0.7950000762939453,3,0.05788054683841559,-2.0,24.06999969482422,-1.3209803284401682,24.26499938964844,-1.129022334338273,24.01000022888184,0.05788054683841559
7398,2016-12-23,24.06999969482422,24.13500022888184,23.899999618530273,24.020000457763672,1889000.0,0.0022902480355457833,1.6111134658584538,-0.9999618539005808,43.956009406793484,63.9163570485121,0.12165220175894831,-0.03893487651674832,-2.5995715911044215,-2.7289766452963704,46.27230925042094,0.23500061035156605,0.6464015151996954,-0.01600027084350586,-0.7268379253036983,0.6948373836166866,-0.37141909807360207,0.33941855638659035,0.3454376221619597,37.09676426976109,-19.672068446024475,0.35541882723009555,12,0.09750080108642578,-0.5599994659423828,-3.164999485015869,-3.28749942779541,0.43000030517578125,4,0.05504780971078982,6.666719649044728,24.01499938964844,-2.0,24.06999969482422,-1.3209803284401682,24.26499938964844,0.05504780971078982
7399,2016-12-27,24.165000915527344,24.334999084472656,24.024999618530273,24.09499931335449,1465000.0,0.003946872534591472,-1.9523619222350388,1.4000534065767094,50.42257183721234,60.57947187919095,-0.02014630870093015,-0.05940437833941559,-2.5891006230696405,-2.8053048486509056,45.777256656985685,0.3099994659423828,0.5149811759970007,0.029750919342042437,-0.5390932952749488,0.5985951339590336,-0.2546711879664514,0.31417302665053626,0.20440142830697283,52.41956820013659,-3.6430205094885295,0.28442210730849476,12,0.0024995803833007812,-0.6550006866455078,-3.1225008964538574,-3.382500648498535,0.3549995422363281,1,0.04220974598679361,1.6111134658584538,24.06999969482422,6.666719649044728,24.01499938964844,-2.0,24.06999969482422,0.04220974598679361
7400,2016-12-28,23.690000534057614,24.21500015258789,23.63500022888184,24.209999084472656,2729800.0,-0.019656543077741673,1.188676121825425,-7.428380698073296,25.344399805376796,55.18960454737787,0.4014420739560265,0.45341321023627756,-2.010844668425186,-2.317956240958594,44.55459140424317,0.5799999237060511,0.3669218041120992,-0.4544995307922406,-0.9849099895212561,0.0759109279367749,-0.7197047601567483,-0.18929430142773285,0.6449985504150426,7.801462571321703,-41.35544446942099,0.26520522936450813,12,0.35749912261963246,-0.16750049591063743,-2.6475005149841273,-2.907500267028805,1.5049991607666051,2,0.058885543223586634,-1.9523619222350388,24.165000915527344,1.6111134658584538,24.06999969482422,6.666719649044728,24.01499938964844,0.058885543223586634
7401,2016-12-29,23.604999542236328,23.875,23.565000534057614,23.774999618530273,3127800.0,-0.003588053605110053,-1.4800146485492176,0.3269241349966416,24.468099137331876,49.715756242533985,0.4463785771548636,0.559624251476194,-1.8196738206425138,-2.2208162627621917,42.867451421472616,0.30999946594238637,0.22944914579756315,-0.5347504615783691,-1.083312674692273,0.013811751535534711,-0.8090315681353211,-0.2604693550214172,0.7299995422363281,5.194686166247239,-37.01506323785908,0.2742811065569524,12,0.4075002670288086,0.007500648498535156,-2.539999485015869,-2.8224992752075195,1.3000011444091832,3,0.06333407617985354,1.188676121825425,23.690000534057614,-1.9523619222350388,24.165000915527344,1.6111134658584538,24.06999969482422,0.06333407617985354
7402,2016-12-30,23.489999771118164,23.82500076293945,23.32999992370605,23.7450008392334,2943600.0,-0.004871839582644144,1.385540950455046,1.5000056098464023,23.772644204325587,44.80821377684772,0.5003377725001528,0.6899126381037028,-1.6099018914759498,-2.091269071954322,40.68516096459016,0.49500083923339844,0.12201310032640578,-0.6370001792907729,-1.2339167418428296,-0.04008361673871619,-0.935458460566803,-0.33854189801474277,0.7525994873046855,15.920396121531718,-19.91946711967774,0.29845828127602886,12,0.4049997329711914,0.2650003433227539,-1.832499504089359,-2.5724992752075195,1.4200000762939453,4,0.05747128116746958,-1.4800146485492176,23.604999542236328,1.188676121825425,23.690000534057614,-1.9523619222350388,24.165000915527344,0.05747128116746958
7403,2017-01-03,23.47500038146973,23.8799991607666,23.21999931335449,23.70000076293945,5669400.0,-0.0006385436268447897,1.2564206229398212,0.8823507412449046,24.27442837487054,40.577905551543985,0.4795444208416413,0.7064797203537019,-1.4965776073907158,-2.061581972713906,38.39921490676559,0.6599998474121129,0.036773017232277994,-0.6299995422363232,-1.2890178538084776,0.02901876933583125,-0.9595086980224004,-0.30049038645024595,0.6398349700927675,22.87005564669452,-7.009859050918358,0.3295091557860768,1,0.3649988174438441,0.34500026702880504,-1.6725010871887243,-2.422500610351566,1.6499996185302699,1,0.05686896966044164,1.385540950455046,23.489999771118164,-1.4800146485492176,23.604999542236328,1.188676121825425,23.690000534057614,0.05686896966044164
7404,2017-01-04,23.584999084472656,23.72500038146973,23.45499992370605,23.56999969482422,5210000.0,0.004685780669454465,-1.2040949785908854,-0.06666384096978127,30.72775393448569,36.945389560690046,0.33851818996883054,0.5701898898020019,-1.4978535930977301,-2.163848262925402,35.525103147973084,0.270000457763679,-0.055331249749194455,-0.48475074768066406,-1.1767004747759273,0.2071989794145992,-0.8307256112282957,-0.13877588413303243,0.3866625009765592,36.68336314162122,9.208114759329291,0.34597486354763185,1,0.19500064849853516,0.2350015640258789,-1.6637496948242188,-2.532499313354492,1.585000991821289,2,0.03879588514081145,1.2564206229398212,23.47500038146973,1.385540950455046,23.489999771118164,-1.4800146485492176,23.604999542236328,0.03879588514081145
7405,2017-01-05,23.309999465942386,23.9950008392334,23.15999984741211,23.96999931335449,5105400.0,-0.011659937638552553,1.352105865476056,-44.00178026449596,28.643204039362217,33.77172492809823,0.5183108606041742,0.8211320156312887,-1.1242729525515962,-1.8826368399879776,33.696525577229394,0.8350009918212891,-0.1342049208372167,-0.7177503585815401,-1.4868611364290842,0.05136041926600399,-1.1023057475053122,-0.33319496965776807,-0.09000015258789773,17.96400483346739,-11.337678395556484,0.38455538892377145,1,0.43749999999999645,0.5600004196166957,-1.3462500572204625,-2.2574996948242223,1.7550010681152273,3,0.051909095647521886,-1.2040949785908854,23.584999084472656,1.2564206229398212,23.47500038146973,1.385540950455046,23.489999771118164,0.051909095647521886
7406,2017-01-06,23.2549991607666,23.45499992370605,23.11000061035156,23.31999969482422,4402200.0,-0.00235951550561575,1.0596912951143989,0.09848568043233352,25.87936929053315,30.832053336699076,0.4979057447822832,0.813069701889777,-0.9644625307235017,-1.8243959075322813,31.459795247944378,0.3449993133544922,-0.19738300206393333,-0.7062506675720215,-1.5020218534932788,0.0895205183492358,-1.1041362605326484,-0.3083650746113946,0.7400016784667969,16.384012758758512,-11.619523581733674,0.39788559296062864,1,0.4675006866455078,0.6275014877319336,-1.1149988174438477,-2.0424985885620117,1.9400005340576172,4,0.08342294577806664,1.352105865476056,23.309999465942386,-1.2040949785908854,23.584999084472656,1.2564206229398212,23.47500038146973,0.08342294577806664
7407,2017-01-09,23.084999084472656,23.32999992370605,23.07999992370605,23.229999542236328,4623800.0,-0.007310259403524366,-2.22583185666455,2.230757944775375,26.142110109241557,28.85273119252664,0.5834701994106624,0.9133338207987194,-0.6955920181839197,-1.649715780403202,29.096862165226238,0.25,-0.29434251956560686,-0.8022506713867195,-1.6359773959645736,0.03147605319113467,-1.2191140336756483,-0.3853873090977906,0.9100017547607422,0.5463558212642795,-28.801732289080267,0.41686336228892745,1,0.6225004196166992,0.782501220703125,-0.7599992752075195,-1.6874990463256836,2.145000457763672,0,0.07883914552099847,1.0596912951143989,23.2549991607666,1.352105865476056,23.309999465942386,-1.2040949785908854,23.584999084472656,0.07883914552099847
7408,2017-01-10,23.2549991607666,23.309999465942386,23.04999923706055,23.114999771118164,3796200.0,0.007364092832400804,1.0800018310546284,-0.9655099839520139,32.23526898552372,26.83191976456124,0.3192803316385273,0.6797357164418258,-0.7535199456835073,-1.8150376241055852,26.804530401313727,0.26000022888183594,-0.3653368395422234,-0.5697505950927741,-1.3958674061641076,0.25636621597855935,-0.9828090006284391,-0.15669218955710917,0.7034016418457014,21.693076840789853,-7.819423079429907,0.413058405535666,1,0.3775005340576172,0.5975008010864293,-0.8099994659423828,-1.7374992370605469,2.0500011444091797,1,0.07116752295728523,-2.22583185666455,23.084999084472656,1.0596912951143989,23.2549991607666,1.352105865476056,23.309999465942386,0.07116752295728523
7409,2017-01-11,23.71500015258789,23.899999618530273,23.375,23.42499923706055,5475400.0,0.019780735687892737,-1.6923099495285419,2.071444141689348,38.197450539951014,28.260036512847265,-0.2360939152485919,0.17059341163276542,-1.0987896904834074,-2.269873396742934,24.84966972415222,0.6450004577636719,-0.41252510677497867,-0.07299957275390767,-0.8456672060719761,0.6996680605641608,-0.45933338941294366,0.3133342439051283,0.18889655609130784,70.37034794420448,43.42689099140169,0.38633381665903455,1,-0.19250011444091797,0.13749980926514027,-1.2637505531311035,-2.197500228881836,1.6399993896484375,2,0.05945603366391894,1.0800018310546284,23.2549991607666,-2.22583185666455,23.084999084472656,1.0596912951143989,23.2549991607666,0.05945603366391894
7410,2017-01-12,24.0,24.07999992370605,23.57999992370605,23.88500022888184,6417600.0,0.012017703798370416,2.6363686805985167,0.3965496829864965,48.5537264990408,30.93621733081492,-0.5280232305037167,-0.14549352814030314,-1.2669272489696581,-2.5488765244890708,23.355492321590926,0.5,-0.44100844737921463,0.22700023651123047,-0.5148499653256096,0.9688504383480705,-0.14392486440718955,0.5979253374296505,-0.9500007629394496,92.23302229374289,63.761784616566274,0.3709251009184196,1,-0.4350004196166992,-0.1475000381469691,-1.293750286102295,-2.2725000381469727,1.4349994659423864,3,0.048750003178914314,-1.6923099495285419,23.71500015258789,1.0800018310546284,23.2549991607666,-2.22583185666455,23.084999084472656,0.048750003178914314
7411,2017-01-13,24.024999618530273,24.09499931335449,23.90999984741211,24.06999969482422,4630600.0,0.0010416507720947266,2.8947537494731823,-0.39130579005855953,50.20920969571015,33.873613496524314,-0.5444335227754209,-0.19091384755650864,-1.163015668435719,-2.568950542588361,21.779197409502814,0.18499946594237926,-0.49490126462265494,0.2587498664855943,-0.47062575520878625,0.9881254881799748,-0.10593794436159598,0.6234376773327845,-0.9544003677368131,93.30146509917329,62.12238562919593,0.3646878108471909,1,-0.4525003433227539,-0.17249965667724254,-1.247499942779541,-2.297499656677246,1.409999847412113,4,0.04328828020980269,2.6363686805985167,24.0,-1.6923099495285419,23.71500015258789,1.0800018310546284,23.2549991607666,0.04328828020980269
7412,2017-01-17,24.1299991607666,24.239999771118164,23.76499938964844,23.96999931335449,6611600.0,0.004370428466327292,1.4999949806755823,-3.5555461365660097,51.22949698381021,36.868621119739835,-0.6136319705057076,-0.3189612715075967,-1.1328081694070917,-2.6673260383151636,20.577787398674115,0.475000381469723,-0.456100526779494,0.36799945831298686,-0.3512870653971234,1.0872859820230971,0.00835619645793173,0.727642720168042,-1.0184239074707016,90.75625537944197,57.83372983816027,0.3596432618550555,1,-0.4849996566772461,-0.27749919891357067,-1.3124985694885254,-2.394998550415039,0.7650012969970703,1,0.044135954044673964,2.8947537494731823,24.024999618530273,2.6363686805985167,24.0,-1.6923099495285419,23.71500015258789,0.044135954044673964
7413,2017-01-18,25.53000068664551,25.78000068664551,23.5,24.0049991607666,16821000.0,0.05801912866019476,1.2518508332046026,9.531268626469066,68.22429192562724,41.03490311875556,-1.8902571367299288,-1.6869200706960221,-2.384188449274234,-4.049860764778334,20.04639543725878,2.2800006866455114,-0.3683294431291415,1.6927509307861364,0.6264312045014826,2.75907065707079,1.1595910676438095,2.2259107939284632,-2.3507199622802766,89.60499257284208,56.70533953109637,0.5331598631423268,1,-1.1150007247924805,-1.1150007247924805,-2.6950001716613805,-3.777500152587894,-0.48000144958496094,2,-0.011750925826105041,1.4999949806755823,24.1299991607666,2.8947537494731823,24.024999618530273,2.6363686805985167,24.0,-0.011750925826105041
7414,2017-01-19,25.274999618530273,25.649999618530273,25.239999771118164,25.43000030517578,7668200.0,-0.009988290687693802,-2.6444369092527444,-0.1016396928233732,72.48224678537501,45.90590786831254,-1.5313576671865796,-1.4042878036756647,-1.9940049510201092,-3.778937887106224,19.95614712131419,0.4099998474121094,-0.2662063976119313,1.374499893188478,0.12987353855803718,2.619126247818919,0.7521867158732576,1.9968130705036984,-1.8876612971826177,77.85083701627174,40.0506903761622,0.6223131773152201,1,-0.8599996566772425,-0.8599996566772425,-2.4049997329711914,-3.5224990844726562,-0.10000038146972301,3,0.0011869708050762373,1.2518508332046026,25.53000068664551,1.4999949806755823,24.1299991607666,2.8947537494731823,24.024999618530273,0.0011869708050762373
7415,2017-01-20,25.6200008392334,25.709999084472656,25.375,25.415000915527344,5579400.0,0.013649900134921733,-1.350856293877114,-1.3225742939764966,76.61823464761434,51.543559574654886,-1.692176359360186,-1.731337377883559,-2.2158868442067075,-4.106009166771212,19.47165746652321,0.4349994659423828,-0.14699135580823253,1.6517510414123535,0.19426779232423996,3.109234290500467,0.9230094168682967,2.3804926659564103,-2.1200008392333984,92.98246494620511,48.94879572428442,0.728741624544056,1,-1.2050008773803675,-1.2050008773803675,-2.598750591278076,-3.8675003051757812,-0.6050014495849574,4,-0.010343531940532169,-2.6444369092527444,25.274999618530273,1.2518508332046026,25.53000068664551,1.4999949806755823,24.1299991607666,-0.010343531940532169
7416,2017-01-23,25.489999771118164,25.71999931335449,25.36000061035156,25.604999542236328,4882400.0,-0.005074202336330824,1.086953156530099,-0.5609747020348161,76.31576833964431,57.11841048914408,-1.3542096260950096,-1.5699932559560494,-1.9618997810712102,-3.9606479727745345,18.94607113026914,0.3599987030029297,-0.04463785163149936,1.4507499694824233,-0.15809222161912118,3.0595921605839678,0.6463288739316511,2.2551710650331955,-1.8075997161865232,87.28066543023651,38.05126790506111,0.8044210955507728,1,-1.0749998092651332,-1.0749998092651332,-2.2899994850158656,-3.737499237060547,0.0,0,-0.0021577208972004547,-1.350856293877114,25.6200008392334,-2.6444369092527444,25.274999618530273,1.2518508332046026,25.53000068664551,-0.0021577208972004547
7417,2017-01-24,25.40500068664551,25.684999465942386,25.1299991607666,25.649999618530273,8585400.0,-0.003334605148524239,2.5238268240992467,2.130429734795053,74.93538676271416,61.86286801994303,-1.0119245589652053,-1.4498541915904184,-1.7992194082445465,-3.858631195328069,18.82947645722802,0.5550003051757848,0.0965891573435016,1.2962508201599157,-0.4243888954853894,3.0168905358052207,0.43593096233726314,2.156570677982568,-1.5547925811767591,83.55263653224048,29.70883758387636,0.860319857822652,1,-0.8275003433227575,-0.9900007247924805,-2.205000400543213,-3.652500152587894,-0.09000015258789773,1,0.0011808218258637648,1.086953156530099,25.489999771118164,-1.350856293877114,25.6200008392334,-2.6444369092527444,25.274999618530273,0.0011808218258637648
7418,2017-01-25,25.395000457763672,25.7549991607666,25.28499984741211,25.5049991607666,8213800.0,-0.00039363230118294457,-1.848481345548074,0.44897625535228364,74.00529604850423,65.84151752089338,-0.7447614784099734,-1.4076705669557086,-1.731490660211417,-3.82638917461696,18.631919320716882,0.4699993133544922,0.263515347721345,1.2200005531311042,-0.5938649066382702,3.0338660129004786,0.313067823246417,2.1269332830157914,-1.390408945800779,42.40020751953125,-13.051879649895696,0.9069327298846867,1,-0.755000114440918,-0.980000495910641,-2.1950001716613734,-3.6424999237060547,0.5049991607666016,2,-0.019688914785868428,2.5238268240992467,25.40500068664551,1.086953156530099,25.489999771118164,-1.350856293877114,25.6200008392334,-0.019688914785868428
7419,2017-01-26,25.184999465942386,25.51000022888184,25.11000061035156,25.40999984741211,4920200.0,-0.008269383265834263,-1.1333421495674085,2.0454821314004983,75.30360516656452,68.81372626172934,-0.3400750104022414,-1.1777179823887884,-1.4546950171886124,-3.5928264895516477,17.93442699554738,0.39999961853028054,0.4542830941908562,0.958999633789066,-0.9101961874473332,2.8281954550254653,0.024401723170864642,1.8935975444072675,-1.038375220004884,11.62775568139917,-46.56009712559736,0.9345979106181999,1,-0.5449991226196325,-0.7699995040893555,-1.5274991989135778,-3.432498931884769,0.9250011444091726,3,-0.005360342733554457,-1.848481345548074,25.395000457763672,2.5238268240992467,25.40500068664551,1.086953156530099,25.489999771118164,-0.005360342733554457
7420,2017-01-27,25.084999084472656,25.20499992370605,24.96500015258789,25.20499992370605,5100200.0,-0.003970632661912887,2.9999682110786168,0.5333361590302135,74.3999617513604,71.50158760124604,-0.07820635812621646,-1.0201530422525664,-1.3009023794059615,-3.473598496394903,18.139363927855346,0.2399997711181605,0.6367624422586076,0.7892493247985826,-1.0997367722915605,2.6782354218887257,-0.15524372374649076,1.7337423733436559,-0.807704723278512,15.189757283545838,-46.291355284182835,0.944493048545072,1,-0.44499874114990234,-0.6699991226196254,-1.3662490844726562,-3.332498550415039,0.6000003814697301,4,0.0035878076887634336,-1.1333421495674085,25.184999465942386,-1.848481345548074,25.395000457763672,2.5238268240992467,25.40500068664551,0.0035878076887634336
7421,2017-01-30,25.10000038146973,25.1200008392334,24.6200008392334,24.899999618530273,6923200.0,0.0005980186384124675,3.1666375268219027,-1.6666613685131522,78.02499868687653,74.47886556825341,0.08416867393737704,-0.9669879224454796,-1.2606668613613898,-3.465816483113425,18.229654930161843,0.5,0.7886073163606966,0.7295005798339886,-1.1627109962159317,2.621712155883909,-0.2166052081909733,1.6756063678589506,-0.7024895142394776,42.290771107742984,-25.78704237505883,0.946105788024961,1,-0.4600000381469762,-0.6850004196166992,-1.2625002861022985,-3.347499847412113,0.6199989318847585,0,-0.003386493646591382,2.9999682110786168,25.084999084472656,-1.1333421495674085,25.184999465942386,-1.848481345548074,25.395000457763672,-0.003386493646591382
7422,2017-01-31,24.84000015258789,25.104999542236328,24.65500068664551,25.05500030517578,4025200.0,-0.010358574698420608,1.8571480472297686,-1.0749966621526064,71.50607788282113,74.84350845238608,0.509000796487765,-0.6331239514947242,-0.9473121793452108,-3.179124196417554,18.9124563494709,0.44999885559081676,0.8956759447093781,0.4020003318786607,-1.4539279961871578,2.257928659944479,-0.5259638321542504,1.3299644959115717,-0.3318900998044185,19.383228078902174,-52.30804506483976,0.92796416403291,1,0.3474998474121094,-0.42500019073485973,-0.9637503623962402,-3.0874996185302734,0.25,1,0.02616745630182926,3.1666375268219027,25.10000038146973,2.9999682110786168,25.084999084472656,-1.1333421495674085,25.184999465942386,0.02616745630182926
7423,2017-02-01,24.809999465942386,25.024999618530273,24.63999938964844,24.92499923706055,4118600.0,-0.0012077571039136314,1.4444417533045841,0.5348822767516546,66.82023086194985,74.2143955720055,0.47620700487611245,-0.5248918921489754,-0.8611101148334974,-3.12161639853381,19.88278090840282,0.3850002288818324,1.006124478948209,0.30524969100952504,-1.5001887011914299,2.11068808321048,-0.5974695050909524,1.2079688871100025,-0.20013816244994942,21.348174944708596,-48.423662657120154,0.902719196100477,2,0.37750053405761363,-0.39499950408935547,-0.9512491226196325,-3.057498931884769,0.5900001525878871,2,0.020354739177179892,1.8571480472297686,24.84000015258789,3.1666375268219027,25.10000038146973,2.9999682110786168,25.084999084472656,0.020354739177179892
7424,2017-02-02,24.5,24.7549991607666,24.34499931335449,24.63999938964844,4070600.0,-0.012494940452051795,1.2162217892013019,1.2173884198829361,57.621936327244526,72.10369575863109,0.7428280913529939,-0.1505467102135647,-0.4947737100109393,-2.772859488702508,20.648826020233376,0.46500015258789773,1.1087153577287374,-0.050499820709227095,-1.8034135987038837,1.7024139572854295,-0.9269567097065554,0.8259570682881012,1.2800006866455114,18.023322865102166,-46.88701474828682,0.8764568889973292,2,0.5499992370605469,-0.0850000381469691,-0.6612496376037598,-2.747499465942383,1.2000007629394496,3,0.05714284157266425,1.4444417533045841,24.809999465942386,1.8571480472297686,24.84000015258789,3.1666375268219027,25.10000038146973,0.05714284157266425
7425,2017-02-03,24.520000457763672,24.899999618530273,24.440000534057614,24.6299991607666,5066400.0,0.00081634521484375,-2.407418919587099,0.7857084468664651,57.55724799612355,70.01941572046209,0.6150639604186807,-0.0793155578756739,-0.4644579832845537,-2.7547104232036475,21.934500225702504,0.4599990844726598,1.0276493870981405,-0.0909994125366218,-1.7443367613779337,1.56233793630469,-0.9176680869572778,0.7356692618840341,1.231300201416019,22.580748368297577,-37.13806324047168,0.8266686744206557,2,0.529998779296875,-0.10500049591064098,-0.6812500953674316,-2.7674999237060547,0.8249988555908168,4,0.06484502948222626,1.2162217892013019,24.5,1.4444417533045841,24.809999465942386,1.8571480472297686,24.84000015258789,0.06484502948222626
7426,2017-02-06,25.19499969482422,25.59000015258789,24.72500038146973,24.72500038146973,7970600.0,0.027528516495064936,-2.6808554674025933,-4.272771410240817,63.84913668447347,68.78761015621315,-0.11866004865522584,-0.6340298257322132,-1.0908985865236858,-3.3850921791403543,23.584069017232885,1.0699996948242188,0.9632886393526015,0.48699979782104563,-1.055273207930405,2.0292728035724963,-0.2841367050546779,1.2581363006967692,0.528174937438969,68.27307698789265,11.964745235309785,0.7711365028757244,2,-0.14500045776367188,-0.7799997329711879,-1.4099998474121094,-3.4424991607666016,0.6100006103515625,0,0.019448294385922438,-2.407418919587099,24.520000457763672,1.2162217892013019,24.5,1.4444417533045841,24.809999465942386,0.019448294385922438
7427,2017-02-07,24.90500068664551,25.22500038146973,24.8700008392334,25.04999923706055,5565000.0,-0.01151018105542112,-2.3023482758314016,-0.30850800478867185,38.574058705794606,64.85080600702318,0.10387926507631917,-0.21153529962520778,-0.7598677084429646,-3.050431683762806,25.252639059587885,0.3549995422363317,0.8333964374100198,0.10600070953369567,-1.2346539614410226,1.446655380508414,-0.5643266259536652,0.7763280450210566,0.7906104392395008,44.979999662959145,-6.822551980664883,0.6703273354873598,2,0.06249904632568004,-0.49000072479248047,-1.0925006866455114,-3.107500076293949,0.7199993133544886,1,0.03272429649624509,-2.6808554674025933,25.19499969482422,-2.407418919587099,24.520000457763672,1.2162217892013019,24.5,0.03272429649624509
7428,2017-02-08,24.90999984741211,24.989999771118164,24.709999084472656,24.8700008392334,2711200.0,0.00020072919609592788,1.8000228883145617,-0.2758579866089633,42.65594765964339,61.22328850625416,0.02553286443017555,-0.09084642625951744,-0.7250263409507909,-3.014518190336389,26.79606388691037,0.2800006866455078,0.7055916079997857,0.028249835968019,-1.0983535439237855,1.1548532158598235,-0.5350518539778832,0.5915515259139212,0.7585990422222935,45.381538409686115,-2.996945166060094,0.5633016899459018,2,0.05749988555908203,-0.4949998855590785,-1.0850000381469727,-3.112499237060547,1.024999618530277,2,0.007226025944535808,-2.3023482758314016,24.90500068664551,-2.6808554674025933,25.19499969482422,-2.407418919587099,24.520000457763672,0.007226025944535808
7429,2017-02-09,25.125,25.170000076293945,24.770000457763672,24.940000534057614,2390000.0,0.008631078037129258,1.9090921701496057,4.625101330408748,39.49043451075931,57.344452146187365,-0.22224464858634363,-0.20532381887007745,-0.8967050567847537,-3.181032261559224,27.977374599376038,0.39999961853027344,0.5858807600809968,0.17274999618530273,-0.814252635851787,1.1597526282223924,-0.3207513198332421,0.6662513122038476,0.5171268981088062,59.56519071004821,16.13362998325885,0.4935013160185455,2,-0.1575002670288086,-0.7100000381469691,-1.2950000762939453,-3.307499885559082,0.7749996185302734,3,0.01094525844896621,1.8000228883145617,24.90999984741211,-2.3023482758314016,24.90500068664551,-2.6808554674025933,25.19499969482422,0.01094525844896621
7430,2017-02-10,25.170000076293945,25.34499931335449,25.020000457763672,25.21999931335449,2296800.0,0.0017910478126943463,1.166664547385046,-0.2702669264792061,42.951549993530136,53.447402291371105,-0.28375970311703114,-0.16672419316485332,-0.9074448847905039,-3.180784130146016,28.962282772961235,0.32499885559081676,0.46823927881372995,0.1592500686645515,-0.7232723264235226,1.0417724637526256,-0.28201112887948554,0.6005112662085885,0.446184270119776,52.27277653270449,13.793486122794327,0.44126119754403725,2,-0.2025003433227539,-0.7550001144409144,-1.369999885559082,-3.3524999618530273,0.4099998474121058,4,0.021056840883551642,1.9090921701496057,25.125,1.8000228883145617,24.90999984741211,-2.3023482758314016,24.90500068664551,0.021056840883551642
7431,2017-02-13,25.065000534057614,25.415000915527344,25.05500030517578,25.34000015258789,2193400.0,-0.004171614696784398,-1.440681472860699,5.500076295109945,42.576418850260566,50.23299573219771,-0.20589953204224543,0.021275312693187942,-0.7749852722827697,-3.0254982431601185,30.008652117170275,0.3600006103515625,0.35318731016490545,0.0022504806518526266,-0.7484231311614273,0.7529240924651326,-0.37308632525478913,0.3775872865584944,0.5257601116949218,50.35468476072932,16.8507871509238,0.37533680590664004,2,-0.09750080108642223,-0.6500005722045827,-1.2562508583068812,-3.2475004196166957,0.7950000762939453,0,0.011170906576140727,1.166664547385046,25.170000076293945,1.9090921701496057,25.125,1.8000228883145617,24.90999984741211,0.011170906576140727
7432,2017-02-14,25.19499969482422,25.2549991607666,24.93000030517578,24.98500061035156,2421600.0,0.005186481468052007,-1.0312447845886084,-0.7636340937307128,45.85060631530297,47.90303744923694,-0.31318061909445305,-0.026188436988405783,-0.8768983029178941,-3.1064993753095322,30.702354298971336,0.3249988555908203,0.24613327525614181,0.07899961471557759,-0.5309928050051944,0.6889920344363496,-0.2259965951448102,0.38399582457596537,0.370845724280354,68.79423414064021,34.911366556105236,0.30499620986038645,2,-0.22749996185302734,-0.7799997329711879,-1.3924994468688965,-3.344999313354492,0.3099994659423828,1,0.02421117752491475,-1.440681472860699,25.065000534057614,1.166664547385046,25.170000076293945,1.9090921701496057,25.125,0.02421117752491475
7433,2017-02-15,25.229999542236328,25.315000534057614,24.94499969482422,25.06999969482422,2941800.0,0.001389158477318686,1.2424168862995597,0.761907356948216,51.00671370040349,47.16801271292127,-0.31551825421450275,-0.08939956007100136,-0.8883066927989134,-3.094275122596052,29.36333474638286,0.3700008392333949,0.12218446963717611,0.12899951934814524,-0.45220257674235853,0.710201615438649,-0.16160152869710487,0.41960056739339535,0.31142895475324295,71.3176369002206,33.18954541399009,0.2906010480452514,2,-0.21499919891357422,-0.8149995803832972,-1.4424996376037598,-3.3799991607666016,0.14999961853027344,2,0.015655983548569674,-1.0312447845886084,25.19499969482422,-1.440681472860699,25.065000534057614,1.166664547385046,25.170000076293945,0.015655983548569674
7434,2017-02-16,25.30500030517578,25.30500030517578,24.96500015258789,25.22500038146973,2283000.0,0.0029726818985429393,7.500011920940324,0.4999999999999778,54.9774052452972,46.881363518385015,-0.2953839789625583,-0.170794214771945,-0.9504472984524952,-3.1202580331882075,27.95195291331779,0.3400001525878906,0.042478240477883844,0.20250024795532084,-0.38074397591208964,0.7857444718227313,-0.0891218639783844,0.4941223598890261,0.21249960814108704,77.3194903256253,34.79075740418091,0.29162211193370574,2,-0.1550006866455078,-0.7274999618530273,-1.5625004768371582,-3.4549999237060547,-0.2849998474121094,3,0.02489623209519376,1.2424168862995597,25.229999542236328,-1.0312447845886084,25.19499969482422,-1.440681472860699,25.065000534057614,0.02489623209519376
7435,2017-02-17,25.354999542236328,25.354999542236328,25.040000915527344,25.21999931335449,3366200.0,0.0019758639184968008,3.6666384096977915,1.6875044703527409,55.679276141118415,45.97360123579001,-0.23968835700700097,-0.25472447793841724,-0.9822268833731158,-3.1185349950668098,26.43476194877766,0.3149986267089844,-0.004319178297411241,0.2657495498657241,-0.278746994685406,0.8102460944168541,-0.006498722409840951,0.5379978221412891,0.13905035908129193,87.62859839546955,43.20797940718349,0.2722482722755657,2,-0.2924995422363281,-0.7149991989135742,-1.6674995422363281,-3.5049991607666016,0.08500099182128551,4,0.02149477760337115,7.500011920940324,25.30500030517578,1.2424168862995597,25.229999542236328,-1.0312447845886084,25.19499969482422,0.02149477760337115
7436,2017-02-21,25.434999465942386,25.45000076293945,25.20000076293945,25.309999465942386,3027600.0,0.0031551932616995515,2.2257524672067537,0.9259243560942974,64.40678592309823,48.84390425993485,-0.31521205093149973,-0.35737917268945907,-1.0567253775389993,-3.147339221349025,24.939177068259077,0.25,0.013500589395569307,0.34849948883056925,-0.18797131284981106,0.8849702905109496,0.0802640879903791,0.6167348896707594,0.03606942361597021,97.11513773245926,47.481529013107874,0.2682354008401903,2,-0.3549995422363317,-0.7949991226196325,-1.7262496948242223,-3.58499908447266,0.17500114440917258,1,0.005700824093109125,3.6666384096977915,25.354999542236328,7.500011920940324,25.30500030517578,1.2424168862995597,25.229999542236328,0.005700824093109125
7437,2017-02-22,25.434999465942386,25.4950008392334,25.315000534057614,25.40999984741211,2340200.0,0.0,1.4827223340305398,0.19999694824221592,65.35629529376033,51.36616510817007,-0.2594046846947293,-0.37420203962001963,-1.050465808748914,-3.0994558871322333,24.042092281037498,0.1800003051757848,0.035624036097196665,0.3469995498657248,-0.19337431105062208,0.8873734107820717,0.07681261940755135,0.6171864803238982,-1.0900001525878977,89.09068210113152,34.39702530598281,0.2701869304581739,2,-0.3024988174438512,-0.7949991226196325,-1.722499847412113,-3.58499908447266,0.225000381469723,2,0.016709304239548084,2.2257524672067537,25.434999465942386,3.6666384096977915,25.354999542236328,7.500011920940324,25.30500030517578,0.016709304239548084
7438,2017-02-23,24.895000457763672,25.6200008392334,24.82999992370605,25.53499984741211,3639000.0,-0.021230549224181328,-1.0519492100608767,-25.600366216521884,58.71967393958785,53.5027472669288,0.3109417553196323,0.13324935984699948,-0.5084186891478737,-2.513987994074398,22.488657672764123,0.7900009155273473,-0.0402303315453203,-0.16799945831298757,-0.6946608453302048,0.35866192870422964,-0.4313301518215944,0.09533123519561926,-0.527001113891604,8.227906168213881,-48.99323527711252,0.2633306935086078,2,0.3299999237060547,-0.25500011444091797,-1.1462507247924805,-3.0450000762939453,0.8549995422363281,3,0.024502859682121292,1.4827223340305398,25.434999465942386,2.2257524672067537,25.434999465942386,3.6666384096977915,25.354999542236328,0.024502859682121292
7439,2017-02-24,25.04999923706055,25.04999923706055,24.70000076293945,24.81999969482422,2621000.0,0.006226100680730928,2.0434710497072306,-0.35937462747062043,61.04166931576875,55.512760524955304,0.16112982227054573,-0.03413182448906937,-0.6577529960343931,-2.629659517988088,21.221424211651012,0.34999847412110086,0.013744836619387968,-0.006250667572018642,-0.5297795645029773,0.51727822935894,-0.26801511603749617,0.2555137808934589,-0.631919833374031,38.04330924960412,-22.5863858060046,0.2617644484654789,2,0.11000156402587535,-3.552713678800501e-15,-0.6349992752075195,-2.637498855590824,0.6150016784667933,4,0.013173650050169572,-1.0519492100608767,24.895000457763672,1.4827223340305398,25.434999465942386,2.2257524672067537,25.434999465942386,0.013173650050169572
7440,2017-02-27,25.17499923706055,25.20499992370605,25.01000022888184,25.07999992370605,2526400.0,0.004990020112059179,1.5161139481942032,0.41304131491220336,49.459445526996895,56.27754126681489,0.04125157120590117,-0.1602601464293798,-0.7706834861965497,-2.7172399024235148,20.401591490408588,0.19499969482421164,0.0579004320366856,0.11424932479858896,-0.4118608878626411,0.640359537459819,-0.14880578153202606,0.377304431129204,-0.7088429759521553,51.63026464460143,-7.70077582897045,0.2630551063306153,2,-0.014998435974124646,-0.12500000000000355,-0.7599992752075195,-2.7424993515014684,0.7049999237060511,0,-0.0061568533860649755,2.0434710497072306,25.04999923706055,-1.0519492100608767,24.895000457763672,1.4827223340305398,25.434999465942386,-0.0061568533860649755
7441,2017-02-28,25.01499938964844,25.21999931335449,24.940000534057614,25.19499969482422,3332600.0,-0.0063555055515779335,1.4347768397658855,-1.8947537494727866,53.197645083629666,57.093878907740084,0.21614256848631896,-0.007330720330411822,-0.5957112047281328,-2.514702608938972,20.346442532370872,0.279998779296875,0.09268945252542338,-0.041500473022455964,-0.5676489497497137,0.48464800370480177,-0.30457471138608483,0.2215737653411729,-0.5026893454150461,34.23897832464379,-25.795856501005538,0.26307423836362864,2,0.14500141143798473,0.03499984741210582,-0.5999994277954102,-2.454998970031742,0.8400001525878871,1,0.01698985227979044,1.5161139481942032,25.17499923706055,2.0434710497072306,25.04999923706055,-1.0519492100608767,24.895000457763672,0.01698985227979044
7442,2017-03-01,25.489999771118164,25.584999084472656,25.2549991607666,25.28000068664551,4326000.0,0.01898862254884892,-1.5384400950732122,-1.1666596024244513,63.2420272272247,58.453358188498,-0.2375973079841529,-0.4544371777660601,-1.0516840025512764,-2.9476440286335226,20.557988473264956,0.5699996948242152,0.12660691089509157,0.40099992752075053,-0.14861776044153174,0.9506176154830328,0.1261910835396094,0.6758087715018917,-0.9333820950847702,85.86945028973044,22.990438668719783,0.27480884398114036,3,-0.3299989700317383,-0.4400005340576172,-1.0749998092651332,-2.654999732971188,-0.014999389648433947,2,0.004707761487285911,1.4347768397658855,25.01499938964844,1.5161139481942032,25.17499923706055,2.0434710497072306,25.04999923706055,0.004707761487285911
7443,2017-03-02,25.315000534057614,25.70000076293945,25.274999618530273,25.40999984741211,4419200.0,-0.006865407557156478,-3.8571241730334958,-0.4523796548592435,54.41862569496367,58.39127157179428,-0.05506316496621011,-0.25261646783931013,-0.8531731584866868,-2.737722979477045,20.89714828503443,0.42500114440917613,0.16806706391046333,0.20075063705444052,-0.3412460440951861,0.7427473182040671,-0.0702477035203728,0.47174897762925383,-0.7158475314962196,61.499977111816406,-1.723928344002431,0.2709983405748126,3,-0.11499977111816406,-0.26500129699706676,-0.818750381469723,-2.4800004959106374,-0.20000076293944957,3,0.013628256214743173,-1.5384400950732122,25.489999771118164,1.4347768397658855,25.01499938964844,1.5161139481942032,25.17499923706055,0.013628256214743173
7444,2017-03-03,25.899999618530273,25.93000030517578,25.28499984741211,25.32500076293945,5176600.0,0.023108792104729714,1.0314967725269808,-6.052663280261622,63.568790894626126,59.26788432218402,-0.6110434948261876,-0.7666604170912592,-1.4068945879389112,-3.2806110381708535,22.137839504396457,0.6450004577636719,0.20851881571039144,0.7157497406005859,0.14682431701512044,1.2846751641860514,0.4312870288078514,1.0002124523933205,-1.2347957503461977,96.9696269109615,31.023699360474126,0.28446271179273275,3,-0.5849990844726562,-0.7624998092651367,-1.3724994659423828,-3.0649995803832972,-0.6849994659423828,4,-0.005791491148245287,-3.8571241730334958,25.315000534057614,-1.5384400950732122,25.489999771118164,1.4347768397658855,25.01499938964844,-0.005791491148245287
7445,2017-03-06,26.11000061035156,26.31999969482422,25.76000022888184,25.915000915527344,7704400.0,0.008108146521787596,-1.2178149762431905,0.3391305790058465,68.69412296989924,59.74425510516191,-0.7852637959817557,-0.8974475967189797,-1.5907534602016398,-3.4454152934182467,23.377960852168655,0.5599994659423793,0.23988154486141866,0.8462507247924762,0.22609051531578217,1.4664109342691702,0.5361706200541292,1.1563308295308232,-1.3436130272081463,84.78266578394128,16.167893677273938,0.310080104738347,3,-0.600000381469723,-0.7775011062622035,-1.5825004577636683,-2.360000610351559,-0.9400005340576136,0,-0.017043266350893593,1.0314967725269808,25.899999618530273,-3.8571241730334958,25.315000534057614,-1.5384400950732122,25.489999771118164,-0.017043266350893593
7446,2017-03-07,25.684999465942386,26.23500061035156,25.625,26.059999465942386,4215600.0,-0.01627733184505087,-1.4646542489653558,-1.9230799327047574,57.92880338804572,58.91897822674917,-0.35880273818308694,-0.4573007313989912,-1.137723368013443,-2.9599854077582606,23.3739518881919,0.610000610351559,0.2470716494753944,0.39674959182739755,-0.25011546156856923,1.0436146452233643,0.07331706512941594,0.7201821185253792,-0.7632506716308924,40.37559526261435,-27.050882581764675,0.32343252669798295,3,-0.17499923706055043,-0.3524999618530309,-1.1574993133544957,-1.9349994659423864,-2.5399990081787145,1,0.007591968031098517,-1.2178149762431905,26.11000061035156,1.0314967725269808,25.899999618530273,-3.8571241730334958,25.315000534057614,0.007591968031098517
7447,2017-03-08,25.71999931335449,25.809999465942386,25.57500076293945,25.71999931335449,3061200.0,0.0013626571204921056,1.6110922731317339,-0.0,57.92880338804563,58.83110372102227,-0.3901526104909898,-0.4512480306782045,-1.1419365746780734,-2.92655430834591,23.317117436621277,0.2349987030029368,0.2503752651064133,0.39099950790404847,-0.25689260262529956,1.0388916184333965,0.06705345263937446,0.7149455631687225,-0.6584254289917233,42.583699745017284,-23.344675610430926,0.3239460552646748,3,-0.2099990844726527,-0.38749980926513317,-1.192499160766598,-1.7324991226196254,-2.9499988555908168,2,0.0052488426316459336,-1.4646542489653558,25.684999465942386,-1.2178149762431905,26.11000061035156,1.0314967725269808,25.899999618530273,0.0052488426316459336
7448,2017-03-09,25.09000015258789,25.920000076293945,24.96999931335449,25.709999084472656,4933800.0,-0.02449452478948888,-1.2093025318926107,-100.0,47.05074964888008,57.27655709136797,0.30219520291075597,0.203353782455018,-0.4896097601132432,-2.2253447073673946,23.105827545070166,0.9500007629394567,0.2106102478766374,-0.2479996681213379,-0.8760827587439017,0.38008342250122595,-0.5620412134326216,0.06604187718994581,1.2299995422363281,8.888948542574369,-53.301809563998845,0.3140415453112821,3,0.5399999618530273,0.24249935150146484,-0.28875017166137695,-1.0174999237060547,-2.190000534057617,3,0.01534476789718675,1.6110922731317339,25.71999931335449,-1.4646542489653558,25.684999465942386,-1.2178149762431905,26.11000061035156,0.01534476789718675
7449,2017-03-10,25.399999618530273,25.5049991607666,25.26000022888184,25.26000022888184,3471800.0,0.01235549876672315,-2.500000000000127,-0.2258058561856596,50.57618581742288,57.40063934585975,0.05259535666127846,-0.08957986480696434,-0.7762816453825074,-2.461608158872906,22.59031248020354,0.41499900817871094,0.17409815089089165,0.04824981689453267,-0.5721937533367836,0.6686933871258489,-0.26197196822112545,0.3584716020101908,0.8930000686645521,31.85186545707849,-26.00082908959039,0.3102217851156582,3,0.23000049591064453,-0.06750011444091797,-0.5987496376037598,-1.3274993896484375,-3.270000457763672,4,-0.011220466602062107,-1.2093025318926107,25.09000015258789,1.6110922731317339,25.71999931335449,-1.4646542489653558,25.684999465942386,-0.011220466602062107
7450,2017-03-13,25.70000076293945,25.71500015258789,25.145000457763672,25.334999084472656,3697200.0,0.011811068854911122,1.8860710595188659,2.607166212534101,53.212138418550566,57.40224971640652,-0.18450536432572662,-0.36663646215729884,-1.0336751806102065,-2.6848213664749636,21.919508669384633,0.5699996948242188,0.2011193614702087,0.3217509269714327,-0.31115619953898843,0.9546580534818538,0.00529736371622036,0.638204490226645,0.566538916778569,57.70756530589166,4.6221425986510525,0.31645356325521146,3,-0.055001258850094104,-0.3200006484985316,-0.9675011634826625,-1.6275005340576136,-2.9750003814697195,0,-0.01887161851959751,-2.500000000000127,25.399999618530273,-1.2093025318926107,25.09000015258789,1.6110922731317339,25.71999931335449,-0.01887161851959751
7451,2017-03-14,25.34499931335449,25.614999771118164,25.334999084472656,25.614999771118164,2872200.0,-0.013813285566002365,1.0740756439056782,-0.7397238798950871,48.99553390866006,55.81930601434377,0.24834550406736255,0.010980305983967042,-0.6365725378347129,-2.2534385318406756,21.104127453845546,0.3650016784667933,0.20352010542810461,-0.04725046157837198,-0.663140882886001,0.5686399597292571,-0.35519567223218473,0.26069474907544077,0.8956095590362594,39.47365250946632,-8.683197371083594,0.30794521065381414,3,0.30000019073486683,0.1650009155273473,-0.6124997138977015,-1.2724990844726527,-2.6099987030029297,1,-0.006904685018805035,1.8860710595188659,25.70000076293945,-2.500000000000127,25.399999618530273,-1.2093025318926107,25.09000015258789,-0.006904685018805035
7452,2017-03-15,25.80500030517578,25.899999618530273,25.38500022888184,25.48500061035156,2730400.0,0.01814957602223788,1.019612096370028,-1.1851820455219744,60.340903770826976,56.477336911661915,-0.18134391767899416,-0.422647141830204,-1.0445516958018715,-2.6396753194934632,20.78627211057094,0.5550003051757848,0.2452711361256661,0.3822504997253411,-0.25263451620635635,1.0171355156570385,0.06480799175949059,0.6996930076911916,0.41019637603424286,87.89477065656915,33.2542863946197,0.31744250796584894,3,-0.16000080108642578,-0.2950000762939453,-1.0725007057189941,-1.720000267028805,-2.934999465942383,2,-0.10308079116273394,1.0740756439056782,25.34499931335449,1.8860710595188659,25.70000076293945,-2.500000000000127,25.399999618530273,-0.10308079116273394
7453,2017-03-16,25.625,25.875,25.565000534057614,25.795000076293945,2931400.0,-0.0069754041095546615,-1.1379346632202454,-0.5312507450587644,56.49717928116496,55.69160228794401,0.05280747327873314,-0.2229688237176184,-0.8130650493838161,-2.3853304667753754,20.349420414173554,0.30999946594238637,0.291863939103969,0.18250017166137766,-0.4517132044451131,0.8167135477678684,-0.1346065163918695,0.4996068597146248,0.5652927338529139,63.576168978645256,6.553855111659203,0.3171066880532458,3,0.01999950408935547,-0.11499977111816406,-0.9337501525878906,-1.4499998092651367,-2.920000076293949,3,-0.11141461628239324,1.019612096370028,25.80500030517578,1.0740756439056782,25.34499931335449,1.8860710595188659,25.70000076293945,-0.11141461628239324
7454,2017-03-17,25.934999465942386,25.9950008392334,25.53499984741211,25.770000457763672,5789600.0,0.01209754013433706,2.2280572602611377,-0.9705819654658064,58.24294808911494,54.53036063452353,-0.2812853126026482,-0.5094711994968861,-1.070460545890608,-2.6149152006638055,19.968907746273224,0.46000099182128906,0.2848482512019821,0.46099967956543253,-0.20618311833148084,1.128182477462346,0.12740828061697584,0.7945910785138892,0.2308873995005598,92.94101807492552,33.78105673597041,0.33359139894845696,3,-0.3324995040893626,-0.4249992370605504,-1.243749618530277,-1.6174993515014684,-3.0749988555908274,4,-0.11702332407593252,-1.1379346632202454,25.625,1.019612096370028,25.80500030517578,1.0740756439056782,25.34499931335449,-0.11702332407593252
7455,2017-03-20,25.899999618530273,26.0,25.73500061035156,25.88999938964844,3141200.0,-0.001349521809633103,1.5237917911735928,0.06060781208454835,59.866217748921606,54.745628896843066,-0.3120188990141415,-0.4548692108195951,-0.9733134344279293,-2.503438392310237,19.480094471248766,0.26499938964844105,0.31704572876541093,0.39874982833862305,-0.2920688701445613,1.0895685268218074,0.05334047909703088,0.7441591775802152,0.24196949587090444,84.96236935396901,21.714420187265652,0.34540934924159217,3,-0.41499996185302734,-0.3899993896484375,-1.208749771118164,-1.5174989700317383,-2.994998931884762,0,-0.14555986537800591,2.2280572602611377,25.934999465942386,-1.1379346632202454,25.625,1.019612096370028,25.80500030517578,-0.14555986537800591
7456,2017-03-21,25.57999992370605,26.03499984741211,25.459999084472656,25.93000030517578,4397600.0,-0.012355200754338158,1.0535761117979843,-34.999237078021565,51.039262292482285,53.98012433066937,-0.009476239078626492,-0.13012082418222448,-0.5918304625094528,-2.105651043729498,18.504497460619323,0.5750007629394531,0.2644895200756423,0.07150011062621786,-0.6194345688599832,0.7624347901124189,-0.2739672291168844,0.41696745036932015,0.5385297946741936,29.999970656156727,-29.131275342087825,0.3454673397431009,3,-0.07750034332275035,-0.0699996948242152,-0.8887500762939418,-1.197499275207516,-2.8899993896484375,1,-0.11161061574478248,1.5237917911735928,25.899999618530273,2.2280572602611377,25.934999465942386,-1.1379346632202454,25.625,-0.11161061574478248
7457,2017-03-22,25.86000061035156,25.95000076293945,25.4950008392334,25.665000915527344,3335200.0,0.010946078478523358,1.426666259765652,-0.5571413779761261,56.14430296673131,54.99051914376394,-0.2989690762011463,-0.3970035314094247,-0.8003461385877735,-2.308479937445373,17.392915354249418,0.45499992370605113,0.17839916368376407,0.330250740051266,-0.37711281340029856,1.0376142935028305,-0.023431036674516292,0.6839325167770482,0.23555849992817102,69.5653904586249,10.29037192442594,0.3536817767257821,3,-0.2700004577636683,-0.350000381469723,-1.1687507629394496,-1.445000648498528,-3.5200004577636683,2,-0.12084299792124087,1.0535761117979843,25.57999992370605,1.5237917911735928,25.899999618530273,2.2280572602611377,25.934999465942386,-0.12084299792124087
7458,2017-03-23,25.5049991607666,25.915000915527344,25.489999771118164,25.809999465942386,3362400.0,-0.01372782061895439,-1.5373271994351956,-1.5641065769396767,45.30321132668732,54.40463308923777,0.13532116217546886,0.0063670949630108,-0.38199140928032094,-1.873036912808427,17.705281151597436,0.4250011444091797,0.14575563329094976,-0.05525064468383789,-0.6969303556716717,0.5864290663039959,-0.3760905001777566,0.2655892108100808,0.5680487535746224,7.826089840977092,-44.75247796068549,0.3208398554939176,3,0.08500099182128906,0.005001068115234375,-0.8137493133544922,-1.0899991989135707,-3.2399997711181605,3,-0.10331301345763322,1.426666259765652,25.86000061035156,1.0535761117979843,25.57999992370605,1.5237917911735928,25.899999618530273,-0.10331301345763322
7459,2017-03-24,25.3799991607666,25.71999931335449,25.2450008392334,25.57500076293945,2899200.0,-0.00490099996522575,-1.0430118994392632,0.6393488756034529,41.14076911431999,53.06336983321216,0.28740997095585996,0.1658612683979186,-0.20861390877122332,-1.6699804364615822,18.131709381262418,0.4749984741210902,0.10486023773387743,-0.19675064086914062,-0.7989423745393083,0.405441092801027,-0.49784650770422445,0.1043452259659432,0.6709877815548886,17.08841658477934,-30.118764158383634,0.3010958668350841,3,0.26000118255615234,0.13000106811523438,-0.6649990081787109,-0.9649991989135707,-2.839998245239258,4,-0.10539792456713981,-1.5373271994351956,25.5049991607666,1.426666259765652,25.86000061035156,1.0535761117979843,25.57999992370605,-0.10539792456713981
7460,2017-03-27,25.020000457763672,25.125,24.7549991607666,25.05500030517578,4681600.0,-0.014184346529034997,3.228599455040872,0.17948492228841156,41.80026331274522,52.26389532255496,0.604361891356902,0.5414108793189953,0.18738871502678833,-1.234982583348046,18.4208643844001,0.625,0.14644742139144995,-0.548999404907228,-1.1764219996993646,0.0784231898849086,-0.8627107023032963,-0.2352881075111597,1.0093667319784778,20.703215221826017,-26.237566533866183,0.31371129739606785,3,0.3749990463256836,0.48999977111816406,-0.1562504768371582,-0.605000495910641,-2.395000457763672,0,-0.08633092757365912,-1.0430118994392632,25.3799991607666,-1.5373271994351956,25.5049991607666,1.426666259765652,25.86000061035156,-0.08633092757365912
7461,2017-03-28,25.440000534057614,25.5049991607666,24.85000038146973,24.989999771118164,3294000.0,0.016786573485597867,1.2586242049946275,-12.857220708446764,46.84686232730772,50.764557384386144,0.22267116272422172,0.16325344916165818,-0.19179061576759793,-1.5721493660993922,18.642914729327458,0.6549987792968714,0.16155812893651955,-0.15024938583374237,-0.7252686144734533,0.4247698428059685,-0.4377590001535978,0.13726022848611308,0.5383919345255137,57.322213798331944,9.424211312190145,0.28750961431985483,3,-0.045001029968258166,0.0699996948242223,-0.5887503623962367,-1.0250005722045827,-2.6750011444091726,1,-0.0996462183252862,3.228599455040872,25.020000457763672,-1.0430118994392632,25.3799991607666,-1.5373271994351956,25.5049991607666,-0.0996462183252862
7462,2017-03-29,25.61000061035156,25.690000534057614,25.25,25.375,4199800.0,0.006682392795800407,1.2278482235120505,0.5222226931716997,56.53266355740342,50.76850008174597,0.02469883405137807,0.002850642321650554,-0.3215378624373031,-1.6562891184080861,18.24723376836454,0.44000053405761363,0.1448793447244796,0.013750648498533025,-0.5593652625433414,0.5868665595404075,-0.2728073070224042,0.30030860401947024,0.31945612591890793,73.70691001767553,20.012219482145156,0.2865579555209378,3,-0.21500110626220348,-0.10000038146972301,-0.7500004768371547,-1.195000648498528,-2.7700004577636683,2,-0.1140179619954278,1.2586242049946275,25.440000534057614,3.228599455040872,25.020000457763672,-1.0430118994392632,25.3799991607666,-0.1140179619954278
7463,2017-03-30,25.65999984741211,25.68000030517578,25.399999618530273,25.57999992370605,2158200.0,0.001952332521239386,3.666645474052293,0.34042432309592313,53.494623793744,50.24090849337142,-0.022142039282901038,-0.021056457178616483,-0.37500648695205285,-1.622059856236426,17.607890626890644,0.2800006866455078,0.17904876620481858,0.04649991989135671,-0.5115427791988161,0.6045426189815295,-0.23252142965372968,0.3255212694364431,0.22247858583820346,93.78243974558183,35.7829306309494,0.27902134954508556,3,-0.2650003433227539,-0.14999961853027344,-0.7737493515014648,-1.2449998855590785,-2.760000228881836,3,-0.1293842445271507,1.2278482235120505,25.61000061035156,1.2586242049946275,25.440000534057614,3.228599455040872,25.020000457763672,-0.1293842445271507
7464,2017-03-31,25.75,25.895000457763672,25.45499992370605,25.6200008392334,3819600.0,0.003507410488039042,1.095240257764514,1.624991059294685,50.712239410689456,49.223799789123404,-0.15773120134579344,-0.12951046016179646,-0.4592810442974411,-1.6331592624171094,16.675287438563355,0.44000053405762074,0.1191283665080185,0.14400005340576172,-0.40172603155813036,0.6897261383696538,-0.12886298907618254,0.416863095887706,-0.9950008392333984,87.2806760706655,28.03618872080132,0.2728630424819458,3,-0.35500049591064453,-0.23999977111816406,-0.8174996376037598,-1.335000038146969,-3.0,4,-0.13533982952821588,3.666645474052293,25.65999984741211,1.2278482235120505,25.61000061035156,1.2586242049946275,25.440000534057614,-0.13533982952821588
7465,2017-04-03,25.665000915527344,25.989999771118164,25.375,25.59000015258789,4864400.0,-0.0033009353193264035,-1.435637506326341,0.5769326701586044,54.93829667868183,49.65702583203447,-0.12244908631651796,-0.08385846019708865,-0.38054813413154065,-1.4782934789450728,15.129519587821122,0.6149997711181641,0.08920627332868136,0.08125095367431712,-0.41168734030643606,0.5741892476550703,-0.1652181933160577,0.3277201006646919,-0.8872017288208021,71.49131319350556,9.343353135988387,0.2464691469903763,4,-0.29250144958496094,-0.1275014877319336,-0.5600008964538574,-1.2500009536743129,-2.9200000762939453,0,-0.1217611489781546,1.095240257764514,25.75,3.666645474052293,25.65999984741211,1.2278482235120505,25.61000061035156,-0.1217611489781546
7466,2017-04-04,25.8799991607666,25.97500038146973,25.51499938964844,25.57999992370605,4103800.0,0.008377098677958106,-1.1395379783893471,3.9999491378872354,51.25206894992552,49.11344427461161,-0.3245467877237047,-0.29881940015405917,-0.5952524860469524,-1.6215453426934587,13.907212667679483,0.46000099182128906,0.027230900685484727,0.28649921417236257,-0.22232908892875614,0.7953275172734813,0.03208506262180322,0.5409133657229219,-1.0537119506835957,85.13504805746793,25.15977850777388,0.2544141515505596,4,-0.5074996948242188,-0.3424997329711914,-0.7749991416931152,-1.4649991989135707,-3.3899993896484375,1,-0.12577276917771674,-1.435637506326341,25.665000915527344,1.095240257764514,25.75,3.666645474052293,25.65999984741211,-0.12577276917771674
7467,2017-04-05,25.854999542236328,26.3700008392334,25.79999923706055,26.040000915527344,5151400.0,-0.0009659822001916174,-2.864391656860659,-0.6166728125834394,54.04929293689084,50.08523112018978,-0.33562581357912435,-0.2774103034824833,-0.5675032187219387,-1.5479275563975463,13.047868493738898,0.570001602172848,-0.04469093682715197,0.25474958419799876,-0.2646171040949774,0.7741162724909749,-0.004933759948489325,0.5144329283444868,-0.9821638297119151,48.24111933474803,-10.812750817208347,0.25968334414648764,4,-0.2924995422363281,-0.2924995422363281,-0.7499995231628418,-1.4399995803832972,-3.4849987030029297,2,-0.1195126748132449,-1.1395379783893471,25.8799991607666,-1.435637506326341,25.665000915527344,1.095240257764514,25.75,-0.1195126748132449
7468,2017-04-06,25.47500038146973,25.875,25.420000076293945,25.86000061035156,5718600.0,-0.014697318410152649,1.1927759572385204,2.081066870115639,42.096224886542096,50.19139287265891,0.044332558117023524,0.1400936674495732,-0.18879095421758052,-1.1316444612695093,13.385006390508241,0.4549999237060547,-0.05516273454792042,-0.14449958801269247,-0.6099805908409301,0.3209814148155452,-0.3772400894268131,0.08824091340142814,-0.5123347613427782,10.050281118031592,-42.86987575241062,0.23274050141411906,4,0.08749961853026988,0.08749961853026988,-0.3700003623962438,-1.0600004196166992,-3.3750000000000036,3,-0.1034347473768249,-2.864391656860659,25.854999542236328,-1.1395379783893471,25.8799991607666,-1.435637506326341,25.665000915527344,-0.1034347473768249
7469,2017-04-07,25.114999771118164,25.565000534057614,25.024999618530273,25.5,6131800.0,-0.014131525219266639,1.0970856527004806,1.0000000000000184,37.867069165777366,49.754371300773585,0.4054246294292376,0.5034607413946226,0.17248298371840676,-0.731975458157045,13.42697516976611,0.5400009155273402,-0.12683171767935875,-0.49025020599365376,-0.9994236289164036,0.018923216929096043,-0.7448369174550287,-0.23566349453227886,1.2550010681152344,6.691455085880244,-40.4333478046237,0.25458671146137407,4,0.49500083923339844,0.44750022888183594,0.010000228881835938,-0.6999998092651332,-3.135000228881836,4,-0.08819431307083281,1.1927759572385204,25.47500038146973,-2.864391656860659,25.854999542236328,-1.1395379783893471,25.8799991607666,-0.08819431307083281
7470,2017-04-10,25.21500015258789,25.31999969482422,24.934999465942386,25.19499969482422,5643600.0,0.003981699477645373,2.347834740351254,-0.05194921006088649,43.94693074768766,49.432156680815794,0.37547953055670646,0.38500155002021685,0.07816800066684593,-0.7978697567077759,13.119306590446762,0.3850002288818324,-0.11449293530592186,-0.3659997940063491,-0.9016802592339239,0.16968067122122577,-0.6338400266201347,-0.09815956139256343,1.1281006622314464,19.512224298667714,-28.54862505897734,0.26784023261378703,4,0.4375,0.3474998474121094,0.011250019073486328,-0.7250003814697266,-4.065000534057617,0,-0.0977592757355149,1.0970856527004806,25.114999771118164,1.1927759572385204,25.47500038146973,-2.864391656860659,25.854999542236328,-0.0977592757355149
7471,2017-04-11,25.170000076293945,25.25,24.739999771118164,25.19499969482422,7776400.0,-0.0017846550077981194,6.555546136565931,-1.2499523173755485,37.58990448838065,47.3274056731466,0.4225924421956364,0.4387118928333713,0.1279641805311016,-0.718599196709782,12.938219124693697,0.5100002288818359,-0.07239580178023886,-0.40224990844726705,-0.9594464195207593,0.15494660262622517,-0.6808481639840132,-0.12365165291052094,1.1167766845703149,26.38036953392855,-18.17706956599475,0.27859825553674644,4,0.38500022888183594,0.38500022888183594,0.2512497901916504,-0.4850006103515625,-3.7000007629394567,1,-0.09634482438259917,2.347834740351254,25.21500015258789,1.0970856527004806,25.114999771118164,1.1927759572385204,25.47500038146973,-0.09634482438259917
7472,2017-04-12,23.145000457763672,24.084999084472656,23.114999771118164,24.0,24444800.0,-0.08045290474343281,-1.1202149569335702,34.20050354772259,23.483131089860223,43.99279537271507,2.3033859968412855,2.3760337464083676,2.1427099822722724,1.32924355224986,13.022249343895758,2.0550003051757812,-0.05608634659057543,-2.2942495346069336,-3.5045831438510398,-1.0839159253628274,-2.8994163392289884,-1.6890827299848787,3.0489696837158213,1.0869813100581533,-46.12907410238028,0.6051668046220537,4,1.5974998474121094,1.5974998474121094,2.276249408721924,1.539999008178711,-1.3549995422363281,2,-0.02829987788683741,6.555546136565931,25.170000076293945,2.347834740351254,25.21500015258789,1.0970856527004806,25.114999771118164,-0.02829987788683741
7473,2017-04-13,22.770000457763672,23.524999618530273,22.76499938964844,23.25,9653200.0,-0.016202203179227492,-2.1020311247090633,0.56140327394895,22.23402705434853,40.828549555343855,2.48684675906188,2.6626953390581996,2.503854380999087,1.726175857139399,13.231936313416945,0.7600002288818324,-0.10923615446533574,-2.526499557495118,-4.221144327616223,-0.831854787374013,-3.3738219425556686,-1.6791771724345672,3.1776520540869164,0.17860950254311758,-48.74789507794977,0.8473223850605517,4,1.797499656677246,1.797499656677246,2.651249408721924,1.914999008178711,-0.5850009918212855,3,-0.017566956982378534,-1.1202149569335702,23.145000457763672,6.555546136565931,25.170000076293945,2.347834740351254,25.21500015258789,-0.017566956982378534
7474,2017-04-17,22.899999618530273,22.93000030517578,22.60000038146973,22.79999923706055,6238400.0,0.005709229607076205,3.124953806906866,-0.2083343267450196,26.28632020020781,37.64499661329119,2.1345289167490193,2.417615818273969,2.371218286405835,1.6203649718109006,13.278312969207079,0.32999992370605113,-0.2322722993722337,-2.2447504043579087,-4.219118826201708,-0.2703819825141096,-3.2319346152798083,-1.2575661934360092,2.7293875811000987,11.029386499754803,-39.75420817268204,0.9871842109218991,4,1.585000991821289,1.585000991821289,2.5812501907348633,1.7849998474121094,-0.779998779296875,0,-0.03493446508240117,-2.1020311247090633,22.770000457763672,-1.1202149569335702,23.145000457763672,6.555546136565931,25.170000076293945,-0.03493446508240117
7475,2017-04-18,22.1299991607666,22.795000076293945,22.114999771118164,22.51499938964844,13589400.0,-0.033624474698270346,-2.277117736546266,-3.8499876022813524,15.663856820518404,33.69075082113484,2.62656795819564,3.0469125613537145,3.1289351967068413,2.406649317167208,13.466194194889445,0.7849998474121094,-0.376406513541383,-2.826250839233399,-5.180364653766976,-0.47213702469982266,-4.003307746500187,-1.649193931966611,3.1358616206844943,0.47844939564126765,-47.434166561932436,1.177056907266788,4,2.1125011444091797,2.1125011444091797,3.351250648498535,2.5550003051757812,-0.3099994659423828,1,-0.00677811225570224,3.124953806906866,22.899999618530273,-2.1020311247090633,22.770000457763672,-1.1202149569335702,23.145000457763672,-0.00677811225570224
7476,2017-04-19,22.72500038146973,22.75,22.309999465942386,22.51499938964844,12862600.0,0.026886635484287824,2.3846165132231145,-0.5454567973406076,22.497598993995865,30.185007049702065,1.7175885062509053,2.347407986806221,2.506550562424895,1.826288046511305,14.483609385138363,0.6200008392333984,-0.5168297543676346,-2.088499641418455,-4.622714190949242,0.4457149081123326,-3.3556069161838487,-0.8213923666530611,2.099739858534754,30.964508780100235,-13.119976728049497,1.267107274765394,4,1.269999504089352,1.5174999237060511,2.7874994277954066,1.9599990844726527,-1.0799999237060582,2,-0.06930696310235196,-2.277117736546266,22.1299991607666,3.124953806906866,22.899999618530273,-2.1020311247090633,22.770000457763672,-0.06930696310235196
7477,2017-04-20,22.73500061035156,22.96500015258789,22.665000915527344,22.78000068664551,7263600.0,0.000440054068821194,-2.2432443578402563,-0.21428506553077378,21.90201391174078,27.941205830279696,1.3616680427280592,2.204302409415348,2.478067501973907,1.828579774370052,15.378595630831837,0.2999992370605469,-0.6850343290517067,-1.922249412536626,-4.567697186707356,0.723198361634104,-3.244973299621993,-0.5995255254512593,1.7103759640088398,43.97169548431755,5.918639135203868,1.3227238870853655,4,1.1049995422363317,1.5074996948242223,2.8424992561340368,1.9499988555908239,-1.0,3,-0.055641137586822764,2.3846165132231145,22.72500038146973,-2.277117736546266,22.1299991607666,3.124953806906866,22.899999618530273,-0.055641137586822764
7478,2017-04-21,22.8700008392334,22.940000534057614,22.59499931335449,22.79999923706055,5531200.0,0.005937990994395292,2.285710393184551,-1.5555885220189185,22.57142659920342,26.241689989549258,0.9144532953570987,1.962385546066681,2.325610917478862,1.7057434696070217,16.36116176697571,0.345001220703125,-0.8709350666700288,-1.6554992675781257,-4.3843236292029,1.0733250940466483,-3.0199114483905127,-0.2910870867657387,1.2491229826730859,88.82361520941556,54.64301285322145,1.364412180812387,4,0.847498893737793,1.3724994659423828,2.7074990272521973,1.8149986267089844,-1.235000610351559,4,-0.04722343174790444,-2.2432443578402563,22.73500061035156,2.3846165132231145,22.72500038146973,-2.277117736546266,22.1299991607666,-0.04722343174790444
7479,2017-04-24,22.70499992370605,23.165000915527344,22.61000061035156,23.11000061035156,6613400.0,-0.007214731502951599,1.1553355628886286,-5.785591673251703,22.232635701773674,23.82899054000326,0.7841013962749237,2.020288099215449,2.463947082145612,1.8821521498823692,17.930585490237394,0.5550003051757848,-1.091522031023132,-1.6867502212524457,-4.50014160500784,1.126641162502949,-3.093445913130143,-0.2800545293747483,1.1335465310900688,56.190429479948,25.62521795327747,1.4066956918776974,4,0.9774999618530309,1.5375003814697301,2.8724999427795446,1.9799995422363317,-1.1200008392333949,0,-0.022902464633824504,2.285710393184551,22.8700008392334,-2.2432443578402563,22.73500061035156,2.3846165132231145,22.72500038146973,-0.022902464633824504
7480,2017-04-25,22.86000061035156,22.96999931335449,22.649999618530273,22.76499938964844,6045600.0,0.006826720421332144,1.031752951861967,-0.2345705176205573,21.347275189024657,22.024253951185933,0.2904583062467445,1.7867775486295265,2.282082287851896,1.7343870582351393,19.05883882531777,0.3199996948242152,-1.2598120493883762,-1.423749542236333,-4.300712152372821,1.4532130679001547,-2.862230847304577,0.0147317628319108,0.7372493087296483,64.3275101669312,38.98518609505998,1.4384813050682432,4,0.2399988174438512,1.3824996948242223,2.6962494850158727,1.8249988555908239,-1.0550003051757777,1,-0.032370942754177845,1.1553355628886286,22.70499992370605,2.285710393184551,22.8700008392334,-2.2432443578402563,22.73500061035156,-0.032370942754177845
7481,2017-04-26,22.90500068664551,23.0,22.79999923706055,22.88999938964844,4264200.0,0.001968507221892901,-1.0512730224869302,0.15790636042404008,22.117227964095804,21.872486937212106,-0.12250230154561237,1.6254623655695433,2.213572095981146,1.6938440877943215,21.015935791774325,0.20000076293944957,-1.3993809827907242,-1.2519994735717752,-4.137829273763501,1.6338303266199503,-2.694914373667636,0.19091542652408577,0.4847342117208697,54.386052970604396,30.62085278619714,1.4429149000958623,4,-0.08500099182129262,1.3374996185302699,2.5924992561340297,1.7799987792968714,-0.7700004577636719,2,-0.04736961184436417,1.031752951861967,22.86000061035156,1.1553355628886286,22.70499992370605,2.285710393184551,22.8700008392334,-0.04736961184436417
7482,2017-04-27,22.690000534057614,22.98500061035156,22.55500030517578,22.940000534057614,5183600.0,-0.009386603193303977,1.5294124246877911,-16.665225683407503,22.82929000535178,21.938627265101353,0.02365641236067617,1.6975196930511025,2.3978881820931335,1.9113778573448705,22.772181519194458,0.4300003051757777,-1.598184644618481,-1.3209996223449743,-4.192735658530044,1.5507364138400952,-2.756867640437509,0.11486839574756047,0.5212714464940156,22.131162918677656,-3.2297172370118936,1.4358680180925356,4,-0.05000019073485973,1.5524997711181676,2.8162493705749547,1.9949989318847692,-0.3649997711181605,3,-0.04605553334938883,-1.0512730224869302,22.90500068664551,1.031752951861967,22.86000061035156,1.1553355628886286,22.70499992370605,-0.04605553334938883
7483,2017-04-28,22.34000015258789,22.69499969482422,22.309999465942386,22.69499969482422,4987000.0,-0.015425313937052265,1.1690181708771465,1.4199981689453125,22.87392303862991,21.55947202492603,0.3422365899142683,1.8825609423876344,2.7113765007749215,2.259187925912279,24.720277011320988,0.3850002288818324,-1.806096932450032,-1.505000019073485,-4.359158332661288,1.349158294514318,-2.9320791758673863,-0.0779208622795835,0.7177937186430547,3.5088462902685684,-23.213352127484864,1.427079156793901,4,0.3000001907348633,1.9025001525878906,3.2100000381469727,2.344999313354492,-1.2900009155273438,4,-0.02708144754270503,1.5294124246877911,22.690000534057614,-1.0512730224869302,22.90500068664551,1.031752951861967,22.86000061035156,-0.02708144754270503
7484,2017-05-01,22.26499938964844,22.434999465942386,21.93000030517578,22.434999465942386,7428400.0,-0.0033572409322818464,4.941163930931613,0.47887407184534875,21.021626094007942,22.154779721980425,0.35502464035732473,1.7740435657781752,2.74582301719062,2.325552332911677,26.44030139880692,0.5049991607666051,-1.774814147855615,-1.4057507514953578,-4.1950030617160685,1.383501558725353,-2.800376906605713,-0.011124596385002405,0.7200012207031179,31.30833458113219,3.5223486990853665,1.394626155110355,5,0.28250122070312145,1.8850011825561488,3.2850008010864222,2.4200000762939418,-1.1800003051757848,0,-0.028295494185349268,1.1690181708771465,22.34000015258789,1.5294124246877911,22.690000534057614,-1.0512730224869302,22.90500068664551,-0.028295494185349268
7485,2017-05-02,22.540000915527344,22.565000534057614,22.334999084472656,22.405000686645508,6002600.0,0.012351292765216071,1.4865093357253156,-0.794118637031718,25.281987942844168,22.46415627185246,0.1612558011031382,1.320630366241783,2.4310147743740913,2.045661315089241,27.93306784797679,0.3000011444091726,-1.6936261758929092,-0.9744992256164551,-3.6407773943848767,1.6917789431519665,-2.307638310000666,0.3586398587677557,0.2761996459960905,57.009419096308655,27.84578709458517,1.3331390843842117,5,0.00749969482421875,1.609999656677246,3.034999370574951,2.144998550415039,-1.3300018310546875,1,-0.042369201076509544,4.941163930931613,22.26499938964844,1.1690181708771465,22.34000015258789,1.5294124246877911,22.690000534057614,-0.042369201076509544
7486,2017-05-03,22.625,22.79999923706055,22.399999618530273,22.399999618530273,6035400.0,0.003771032875784064,-2.555546136565962,1.6666666666666667,42.30769664848858,24.73145435371333,0.06769921024239167,1.0321926875424197,2.3037969102521565,1.9492716639478687,29.296051322460304,0.399999618530277,-1.6493784613549032,-0.7267501831054695,-3.1733938760199507,1.7198935098090118,-1.9500720295627083,0.4965716633517694,-0.6949996948242188,65.8767292686633,31.791718714182394,1.2233218464572402,5,-0.0774993896484375,1.5250005722045898,2.8274998664855957,2.2224998474121094,-0.8649997711181605,2,-0.03624308043421964,1.4865093357253156,22.540000915527344,4.941163930931613,22.26499938964844,1.1690181708771465,22.34000015258789,-0.03624308043421964
7487,2017-05-04,22.76499938964844,23.29999923706055,22.54999923706055,23.11000061035156,8235000.0,0.006187818327002992,1.0689698717206486,-1.5333361590301893,49.920491870885165,27.77023938390019,-0.07554132565082483,0.6838922752899173,2.122335086314692,1.7988994777979457,29.534108705451462,0.75,-1.464840624925781,-0.4322507858276339,-2.5860442349897674,1.7215426633344997,-1.5091475104086989,0.6446459387534311,-0.8175991058349652,60.948885801240294,21.642395916378156,1.0768967245810663,5,-0.149999618530277,1.3850011825561488,2.6875004768371547,2.1450004577636683,-0.7699985504150426,3,-0.02767402493553639,-2.555546136565962,22.625,1.4865093357253156,22.540000915527344,4.941163930931613,22.26499938964844,-0.02767402493553639
7488,2017-05-05,22.84000015258789,22.920000076293945,22.5049991607666,22.7450008392334,4675400.0,0.0032945646804434237,2.2549198536946586,-0.27535935426802866,49.02913670108323,30.747628383823464,-0.17348949230626332,0.4230523123422216,2.0232969843473434,1.714814788306768,30.847366182179453,0.41500091552734375,-1.3411871575366696,-0.22550001144409038,-2.0964268754957978,1.645426852607617,-1.1609634434699423,0.7099634205817615,-0.8384959106445322,66.42339831317837,22.567630047012855,0.9354634320258535,5,-0.22500038146972656,1.3100004196166992,2.612499713897705,2.0699996948242188,-1.1300010681152344,4,-0.022548134247279528,1.0689698717206486,22.76499938964844,-2.555546136565962,22.625,1.4865093357253156,22.540000915527344,-0.022548134247279528
7489,2017-05-08,22.899999618530273,22.979999542236328,22.72500038146973,22.79999923706055,4220600.0,0.002626946827563259,-1.0400088501652072,1.0526432027626265,66.17644701748982,35.72864747587516,-0.22676625377771842,0.19879451138491788,1.9344649421366107,1.6468662355612018,33.08244156758948,0.254999160766598,-1.2090699035100982,-0.054750537872315874,-1.6579299662393119,1.5484288904946801,-0.8563402520558157,0.7468391763111839,-0.8465555767822259,58.549268882748265,8.826247950100026,0.8015897141834986,5,-0.2849998474121094,1.2500009536743164,2.5525002479553223,2.010000228881836,-1.3050003051757848,0,-0.08078604420467939,2.2549198536946586,22.84000015258789,1.0689698717206486,22.76499938964844,-2.555546136565962,22.625,-0.08078604420467939
7490,2017-05-09,22.75,22.9950008392334,22.645000457763672,22.899999618530273,4996000.0,-0.006550201791658439,1.0588132997492412,-1.4999904632932688,50.64598387972773,38.8985092442787,-0.10505924933012523,0.16301149468840137,2.0492647703249887,1.7903589227972105,35.28690364352022,0.35000038146972656,-1.0888631083679385,-0.08150014877319478,-1.281303345046311,1.1183030474999214,-0.6814017469097529,0.5184014493633633,-0.6466937504394537,38.88894775769865,-12.661335437364848,0.5999015981365584,5,-0.13500022888183594,1.4000005722045898,2.7024998664855957,2.1599998474121094,-0.9249992370605469,1,-0.07318685342977338,-1.0400088501652072,22.899999618530273,2.2549198536946586,22.84000015258789,1.0689698717206486,22.76499938964844,-0.07318685342977338
7491,2017-05-10,22.7450008392334,22.854999542236328,22.51499938964844,22.73500061035156,4257800.0,-0.00021974333040009064,1.9565534685076609,-0.06666836209200898,50.25907299009672,41.94626290925036,-0.13984952286883612,-0.024221068736366647,2.0234383690969437,1.7909914138174727,37.26961769967168,0.3400001525878871,-0.9467828182135776,0.03475065231323171,-0.44266029855408817,0.5121616031805516,-0.20395482312043,0.27345612774689343,-0.5938268701728511,30.18888747603805,-21.398018427895106,0.23870547543366036,5,-0.13000106811523438,1.4049997329711914,2.709998607635498,2.587498664855957,-0.5450000762939453,2,-0.06748743451848904,1.0588132997492412,22.75,-1.0400088501652072,22.899999618530273,2.2549198536946586,22.84000015258789,-0.06748743451848904
7492,2017-05-11,22.489999771118164,22.67499923706055,22.184999465942386,22.6299991607666,4553200.0,-0.01121130176769991,3.260876055263332,-13.999618538999414,40.731695062858705,43.930459800831336,0.09364579818431196,0.18887677769595257,2.2287021593951373,2.03922046406905,37.16047397547835,0.5600013732910121,-0.8141565213178339,-0.18750038146972514,-0.6277579445358334,0.25275718159638316,-0.40762916300278107,0.03262840006333079,0.8099994659423864,37.654294823793975,-8.841449219194566,0.22012878153305487,5,0.125,1.6600008010864258,2.9649996757507324,2.8424997329711914,-0.1800003051757777,3,-0.03245885058539644,1.9565534685076609,22.7450008392334,1.0588132997492412,22.75,-1.0400088501652072,22.899999618530273,-0.03245885058539644
7493,2017-05-12,22.3700008392334,22.51000022888184,22.26499938964844,22.434999465942386,3810000.0,-0.005335657319075149,1.2790759567785481,0.4642779291553387,41.64591256832691,46.222047186866774,0.24400789744680296,0.29236178207213115,2.3021855520626993,2.1547146060770643,36.69841370252034,0.24500083923339844,-0.6891451921434602,-0.2874993324279771,-0.7460270599348569,0.17102839507890266,-0.5167631961814187,-0.05823546867453544,0.9076984024047903,22.839636992139514,-21.50324286792419,0.22926386375344057,5,0.37249851226806996,1.5324993133544922,3.1924991607666016,2.987499237060547,-0.7650012969970703,4,-0.016763521945976412,3.260876055263332,22.489999771118164,1.9565534685076609,22.7450008392334,1.0588132997492412,22.75,-0.016763521945976412
7494,2017-05-15,22.100000381469727,22.51499938964844,21.96999931335449,22.5049991607666,6101000.0,-0.012069756264386666,1.56471084542818,6.230882094019262,32.07547339564614,46.97687890384477,0.5455078666929332,0.5263410847417376,2.502714837718564,2.4188339984425298,36.197190394493525,0.5450000762939524,-0.5619272433488689,-0.5174998283386216,-1.0240207918175273,-0.010978864859715998,-0.7707603100780744,-0.2642393465991688,1.1558448646545472,12.683012154910275,-27.928535721403435,0.25326048173945276,5,0.534998893737793,1.6475000381469727,3.4624996185302734,3.2574996948242188,-0.7450008392333984,0,-0.017647117206571417,1.2790759567785481,22.3700008392334,3.260876055263332,22.489999771118164,1.9565534685076609,22.7450008392334,-0.017647117206571417
7495,2017-05-16,21.979999542236328,22.13999938964844,21.815000534057614,22.045000076293945,7308200.0,-0.005429902134029607,1.5490190211903239,0.1604956295682315,28.92937427714135,45.49039864036175,0.6456117045600429,0.6688188314804577,2.5436477441272984,2.528124657990201,35.31312023351149,0.3249988555908274,-0.40722248079348233,-0.6300006866455092,-1.1702348258787438,-0.08976654741227463,-0.9001177562621265,-0.35988361702889193,1.224411866577153,15.86530437828657,-22.053595463697842,0.2701170696166171,5,0.5775003433227539,1.5875005722045898,3.606250762939453,3.377500534057617,-0.5849990844726562,1,-0.017515934344858874,1.56471084542818,22.100000381469727,1.2790759567785481,22.3700008392334,3.260876055263332,22.489999771118164,-0.017515934344858874
7496,2017-05-17,21.149999618530273,21.905000686645508,21.1299991607666,21.80500030517578,9391000.0,-0.037761598771243965,-1.2302150770759177,10.0768508465624,22.597861870015223,42.45455086248731,1.3906179620564707,1.4490681486330388,3.2970060072469636,3.3455928502135883,34.649724786505374,0.8500003814697266,-0.2504027056301119,-1.3812505722045891,-2.224882666080859,-0.5376184783283193,-1.8030666191427223,-0.959434525266456,1.9710471377978571,1.2945279466683097,-37.02600364568073,0.4218160469381348,5,0.9125003814697266,2.0399999618530273,4.457500457763672,4.207500457763672,0.2849998474121129,2,0.031914948301832835,1.5490190211903239,21.979999542236328,1.56471084542818,22.100000381469727,1.2790759567785481,22.3700008392334,0.031914948301832835
7497,2017-05-18,21.46999931335449,21.57999992370605,20.95499992370605,21.104999542236328,8654200.0,0.015130009484437545,1.1367485140638454,-0.5572509747851633,34.352506756334776,40.8238142019597,0.9695645160386626,1.0850706765899716,2.901374568914207,3.0156731799606042,34.51804180677453,0.625,-0.122560564206605,-0.9980008125305204,-1.9588529068293,-0.03714871823174093,-1.4784268596799102,-0.5175747653811307,1.49176363532872,33.012792689472384,-9.310024019838345,0.48042604714939047,5,0.5050010681152379,1.0500001907348668,4.085000991821293,3.8875007629394567,-0.1449985504150355,3,0.03400100013654406,-1.2302150770759177,21.149999618530273,1.5490190211903239,21.979999542236328,1.56471084542818,22.100000381469727,0.03400100013654406
7498,2017-05-19,21.790000915527344,21.989999771118164,21.415000915527344,21.4950008392334,6063600.0,0.014904593032465163,-1.5274679209058022,0.8082198939200037,42.1487895120468,38.154074479132696,0.5419489684922851,0.7167582011139118,2.5282101703332245,2.6866334884622844,33.942337947933964,0.5749988555908203,-0.12406721566147283,-0.6239992141723647,-1.6107677747584006,0.3627693464136712,-1.1173834944653827,-0.13061493387934675,0.9710857306581495,53.52572292817239,9.404421853768604,0.4933842802930171,5,0.1849994659423828,0.4499988555908203,2.9524993896484375,2.9524993896484375,-0.7350006103515625,4,0.023864090342671673,1.1367485140638454,21.46999931335449,-1.2302150770759177,21.149999618530273,1.5490190211903239,21.979999542236328,0.023864090342671673
7499,2017-05-22,22.184999465942386,22.21500015258789,21.76000022888184,21.795000076293945,4388400.0,0.01812751417250147,1.0222184546263564,1.3220314874082815,44.356095179469825,37.45519795688182,0.03895860377327054,0.2959801218103202,2.0735489011558066,2.2832850909350846,33.685107068283536,0.45499992370605113,-0.16209040216739723,-0.2030006408691385,-1.184875679852766,0.778874398114489,-0.693938160360954,0.28793687862267703,0.39547850799516127,97.61899355588787,52.85067387174867,0.4909375194918146,5,-0.27999973297119496,-0.057499885559085584,2.3825006484985316,2.3825006484985316,-0.9599990844726598,0,-0.026143788040042693,-1.5274679209058022,21.790000915527344,1.1367485140638454,21.46999931335449,-1.2302150770759177,21.149999618530273,-0.026143788040042693
7500,2017-05-23,22.1200008392334,22.23500061035156,21.90999984741211,22.200000762939453,3043800.0,-0.0029298457639709286,3.333354526149974,-0.20512833052936155,41.92000849609895,36.52863523532652,0.005804269767253345,0.31905543293151695,2.067227990142783,2.347055539125602,33.397536600204006,0.3250007629394496,-0.20914552505772122,-0.2309992790222175,-1.193565198773701,0.731566640729266,-0.7122822388979593,0.25028368085352426,0.2979293296810006,91.01564770097585,46.896672537629556,0.48128295987574177,5,-0.30500125885009766,0.007498741149902344,2.364999771118164,2.364999771118164,-0.8550014495849574,1,-0.0345841441217406,1.0222184546263564,22.184999465942386,-1.5274679209058022,21.790000915527344,1.1367485140638454,21.46999931335449,-0.0345841441217406
7501,2017-05-24,21.81999969482422,22.190000534057614,21.45499992370605,21.45499992370605,4309600.0,-0.0135624382019498,-3.0274031301438873,-4.562501490117585,35.616442333038734,35.960273820902074,0.1796918957692668,0.5624398437628955,2.3023976116723937,2.645428767763935,33.36635219068681,0.7350006103515625,-0.32739471680272203,-0.47675037384033203,-1.430106321522949,0.47660557384228497,-0.9534283476816405,-7.239999902353134e-05,0.4516374495693469,67.57807086690467,24.53095372171397,0.47667797384130894,5,-0.08500003814697266,0.30749988555908203,2.4225006103515625,2.4225006103515625,-0.0550003051757777,2,-0.019477508845307523,3.333354526149974,22.1200008392334,1.0222184546263564,22.184999465942386,-1.5274679209058022,21.790000915527344,-0.019477508845307523
7502,2017-05-25,21.645000457763672,21.88500022888184,21.545000076293945,21.8799991607666,6550000.0,-0.008020130133276626,1.775501942374862,-0.6438324667520121,32.34859250560939,34.927238258377905,0.24833818564263055,0.6905405594702891,2.3943656581901926,2.8196021685533665,33.03858179126813,0.3400001525878942,-0.40192348767458697,-0.5994996070861802,-1.576363147949003,0.37736393377664257,-1.0879313775175916,-0.11106783665476883,0.5900001525878871,28.04873510174093,-11.544020237928123,0.4884317704314115,5,0.08999919891357422,0.4824991226196289,2.4737496376037598,2.5974998474121094,0.37999916076660156,3,-0.009702055319013025,-3.0274031301438873,21.81999969482422,3.333354526149974,22.1200008392334,1.0222184546263564,22.184999465942386,-0.009702055319013025
7503,2017-05-26,21.73500061035156,21.8799991607666,21.530000686645508,21.649999618530273,6535000.0,0.004158011119635097,-1.1538443480659417,-0.3617083444933984,32.94290854274608,35.023619941389015,0.06569971359766313,0.5827703403763707,2.226471037050917,2.729530639623416,32.42183604734644,0.34999847412109375,-0.4816680981197976,-0.47924947738647816,-1.4808181941124232,0.5223192393394669,-0.9800338357494489,0.021534880976492587,0.4549999237060547,35.897492327819144,-1.243797632607027,0.5007843583629722,5,-0.1400003433227539,0.39249897003174183,2.306249618530277,2.5074996948242223,0.3499984741210973,4,-0.018863576530880777,1.775501942374862,21.645000457763672,-3.0274031301438873,21.81999969482422,3.333354526149974,22.1200008392334,-0.018863576530880777
7504,2017-05-30,21.63500022888184,21.84000015258789,21.56999969482422,21.770000457763672,4637000.0,-0.004600891587833389,-1.037729330559894,-1.588219454729072,33.432394547419904,35.52395552697552,0.10370937004728731,0.6673691412615845,2.235815183274749,2.82712105713442,31.377512086342847,0.2700004577636719,-0.5283132548196399,-0.5477499008178661,-1.5817024048936155,0.4862026032578832,-1.0647261528557408,-0.030773648779991447,0.4315002441406186,23.076941887051735,-13.27142945246798,0.5169762520378753,5,-0.03999996185303445,0.4924993515014613,2.344999790191647,2.6075000762939418,0.3999996185302699,1,-0.026808408484867097,-1.1538443480659417,21.73500061035156,1.775501942374862,21.645000457763672,-3.0274031301438873,21.81999969482422,-0.026808408484867097
7505,2017-05-31,21.584999084472656,21.61000061035156,21.184999465942386,21.59499931335449,7302400.0,-0.0023111228971670617,20.248557669387864,0.07407564390565387,32.99118536902142,36.67876924908732,0.10257407214178826,0.6768584229427361,2.1938382619059347,2.878787976746988,30.787877649368696,0.4500007629394531,-0.5763585729516834,-0.5500009536743171,-1.6025268599919258,0.5025249526432916,-1.0762639068331232,-0.023738000515511004,0.3703513336181601,39.80091476722773,2.562974328602955,0.526262953158805,5,0.010001182556148791,0.5425004959106445,2.3775010108947754,2.657501220703125,0.3600006103515625,2,-0.016678189403394383,-1.037729330559894,21.63500022888184,-1.1538443480659417,21.73500061035156,1.775501942374862,21.645000457763672,-0.016678189403394383
7506,2017-06-01,21.80500030517578,21.90999984741211,21.46999931335449,21.63500022888184,6002600.0,0.010192320131316768,1.3157973989730598,-16.999618539010072,39.85186549893669,37.28980910937642,-0.016477128284925868,0.4134740864964961,1.8928351452771466,2.6626269369444557,30.488627673748624,0.44000053405762074,-0.5768627610678259,-0.28899974822997976,-1.324910850659606,0.7469113541996464,-0.8069552994447946,0.2289558029848351,-0.8500003814697301,85.51731213941257,46.33549110725285,0.5179555512148132,6,-0.0950002670288086,0.32249927520751953,1.8662495613098145,2.4375,0.06999969482421875,3,-0.02476500380507507,20.248557669387864,21.584999084472656,-1.037729330559894,21.63500022888184,-1.1538443480659417,21.73500061035156,-0.02476500380507507
7507,2017-06-02,22.13500022888184,22.915000915527344,22.01499938964844,22.915000915527344,9297400.0,0.015134139834326321,1.3076941887050735,-4.588237274063511,46.72244881020918,37.7979934758389,-0.27069281717490057,0.03568585147356984,1.4749712299249431,2.3411395303725477,30.580219452269418,1.1100006103515625,-0.5512483583334387,0.07250013351440643,-0.914667752348258,1.059668019377071,-0.4210838094169276,0.5660840764457404,-1.1609003067016666,54.913292885816176,13.09983752904045,0.4935839429313329,6,-0.08500003814697621,-0.007500648498538709,1.3962497711181605,2.1075000762939418,-0.3400001525878942,4,-0.01671564650587265,1.3157973989730598,21.80500030517578,20.248557669387864,21.584999084472656,-1.037729330559894,21.63500022888184,-0.01671564650587265
7508,2017-06-05,22.325000762939453,22.51000022888184,22.01499938964844,22.13500022888184,7494800.0,0.00858371502565869,-1.30231763844844,-0.24359021384293386,53.209703144973076,38.78172769422815,-0.4211066719086567,-0.2054066965106074,1.208947470578277,2.1581283615398377,30.613387005462005,0.49500083923339844,-0.4151603425196484,0.28825063705444265,-0.63854532738765,1.2150466014965353,-0.17514734516660369,0.751648619275489,-1.2732648010253946,65.89597351323394,19.55510452173455,0.4633979822210456,6,-0.27500057220458984,-0.19750118255615234,1.1162495613098145,1.9174995422363281,-0.9650001525878942,0,-0.013437900746108622,1.3076941887050735,22.13500022888184,1.3157973989730598,21.80500030517578,20.248557669387864,21.584999084472656,-0.013437900746108622
7509,2017-06-06,21.049999237060547,21.9950008392334,20.934999465942386,21.899999618530273,14101600.0,-0.05711092865875589,1.0384586464096943,-4.473673643527665,40.021463794785824,38.57077828297115,0.7554024349546502,0.9738193445803667,2.39557244796039,3.4254312341378537,31.295382231565423,1.3900012969970668,-0.36837288472647245,-0.8942508697509766,-1.8275380617518096,0.039036322249856426,-1.360894465751393,-0.42760727375056007,1.8650016784667969,5.808064996228485,-42.554145464137484,0.4666435960004158,6,0.8750009536743164,1.0675001144409215,2.3912510871887207,3.1925010681152344,0.5349998474121094,1,0.049168640614005055,-1.30231763844844,22.325000762939453,1.3076941887050735,22.13500022888184,1.3157973989730598,21.80500030517578,0.049168640614005055
7510,2017-06-07,21.084999084472656,21.450000762939453,21.05500030517578,21.09000015258789,7087800.0,0.001662700649912141,-11.154117025647045,0.00588360690684289,49.159114181728455,40.07551959949223,0.6237410722544183,0.8513344752700078,2.2823862301369573,3.378307462651989,31.892015868189326,0.40000152587890625,-0.36859276848002054,-0.7760009765625,-1.7036847582873236,0.15168280516232358,-1.2398428674249118,-0.3121590857000882,1.7904018020629877,7.575732763312491,-44.80943258803056,0.46384189086241173,6,0.840001106262207,1.0325002670288121,2.26375150680542,3.0650014877319336,0.3550014495849574,2,0.04505576496036223,1.0384586464096943,21.049999237060547,-1.30231763844844,22.325000762939453,1.3076941887050735,22.13500022888184,0.04505576496036223
7511,2017-06-08,21.209999084472656,21.3700008392334,20.934999465942386,20.94499969482422,5721600.0,0.005928385365311817,-2.0526428504504532,-52.98855835240275,46.45776630482523,41.643205577182876,0.4504862986015681,0.6381583746440427,2.0655004077405366,3.2413881503813897,32.37197709123936,0.4350013732910121,-0.40639668043846555,-0.5742508888244622,-1.4463168050839101,0.2978150274349858,-1.0102838469541844,-0.13821793069473998,1.6265937736511233,13.888859454517801,-39.25531147622918,0.4360329581297232,6,0.715001106262207,0.9075002670288121,2.13875150680542,2.9400014877319336,0.04000091552734375,3,0.034653495618943264,-11.154117025647045,21.084999084472656,1.0384586464096943,21.049999237060547,-1.30231763844844,22.325000762939453,0.034653495618943264
7512,2017-06-09,21.76000022888184,21.88999938964844,21.209999084472656,21.209999084472656,7950800.0,0.025931219620458412,-1.472723237353451,2.0754807969137,49.615376150827174,43.495701978080774,-0.09106286134665709,0.03232046945202072,1.4226295666313966,2.680868373006028,32.061105217566634,0.6800003051757848,-0.4213111979080466,0.012250232696537466,-0.7940708966607772,0.8185713620538522,-0.3909103319821199,0.4154107973751948,1.0385607613983119,52.38097544789368,-0.6853986293305709,0.403160564678657,6,0.1649999618530238,0.3574991226196289,1.5887503623962367,2.3900003433227504,-0.05000114440918324,4,0.0052849158965322385,-2.0526428504504532,21.209999084472656,-11.154117025647045,21.084999084472656,1.0384586464096943,21.049999237060547,0.0052849158965322385
7513,2017-06-12,21.9950008392334,22.280000686645508,21.520000457763672,21.70499992370605,6564200.0,0.010799660288589807,-1.3030315290581742,0.5272732947471759,47.459915138410025,45.054315377079675,-0.31883255665201915,-0.244763839745346,1.0939633437794924,2.414254826958519,31.506712574095364,0.7600002288818359,-0.3818668959422489,0.2660008430480971,-0.4955952641735699,1.0275969502697642,-0.11479721056273462,0.6467988966589289,0.7662889205599974,78.81043949810535,30.08341026300039,0.38079805361083274,6,-0.07000064849853516,-0.030000686645507812,1.3874993324279785,2.1549997329711914,-0.6550006866455078,0,-0.009093010016289815,-1.472723237353451,21.76000022888184,-2.0526428504504532,21.209999084472656,-11.154117025647045,21.084999084472656,-0.009093010016289815
7514,2017-06-13,21.709999084472656,22.059999465942386,21.6200008392334,21.915000915527344,6611600.0,-0.01295756962429262,-1.2857171166708137,-0.7069006340269836,44.823221437395986,46.36898605134352,-0.02466747330260688,0.010036477601722993,1.2771551409064301,2.669737073934968,30.516270862607296,0.4399986267089879,-0.3186197802360411,0.0004991531372056102,-0.7408013673882756,0.7417996736626868,-0.37015110712553323,0.37114941339994445,1.0147648694437201,57.62073718603216,13.654572876465373,0.37065026026274056,6,0.21500110626220703,0.2550010681152344,1.6725010871887207,2.4400014877319336,-0.17499923706054688,1,-0.01612153334319677,-1.3030315290581742,21.9950008392334,-1.472723237353451,21.76000022888184,-2.0526428504504532,21.209999084472656,-0.01612153334319677
7515,2017-06-14,21.59499931335449,21.80500030517578,21.350000381469727,21.7450008392334,5853800.0,-0.005297087792160093,2.3703640910439536,0.731708224786024,47.01986821888333,47.16543079800425,0.10270001121829253,0.09983258212798418,1.2896497400031528,2.7487402455362506,29.407773910001232,0.4549999237060547,-0.2645382391371882,-0.09525060653686879,-0.8269076712205674,0.6364064581468298,-0.4610791388787163,0.27057792580497875,1.093969350802407,49.07057608966902,7.756921721389119,0.36582853234184903,6,0.33000087738037465,0.370000839233402,1.7875008583068883,2.555001258850101,-0.3899993896484375,2,-0.0004630807686873961,-1.2857171166708137,21.709999084472656,-1.3030315290581742,21.9950008392334,-1.472723237353451,21.76000022888184,-0.0004630807686873961
7516,2017-06-15,21.825000762939453,21.924999237060547,21.51499938964844,21.51499938964844,4177800.0,0.010650681032563503,-1.645148587953031,-2.066654798840271,52.349867631327854,47.79069955590633,-0.13875789308075426,-0.08116815786877751,0.9507712242762985,2.4857899454441252,27.3967615146532,0.4099998474121058,-0.1980825414344487,0.10100078582763672,-0.5866781265123429,0.7886796981676163,-0.2428386703423513,0.44484024199762473,0.8288885172531515,57.47670631687966,13.886763141236898,0.3438394561699897,6,-0.1025009155273402,0.09999942779541016,1.5574994087219238,2.3249998092651367,-0.3100013732910121,3,-0.01764033060358927,2.3703640910439536,21.59499931335449,-1.2857171166708137,21.709999084472656,-1.3030315290581742,21.9950008392334,-0.01764033060358927
7517,2017-06-16,22.200000762939453,22.209999084472656,21.604999542236328,21.604999542236328,8861200.0,0.017182129983554395,-1.03360773452326,1.919350273795629,55.6500498273425,48.0618491872807,-0.5627467610492829,-0.4202190065641602,0.4698128173808094,2.0810443914279944,24.937621495160673,0.6049995422363281,-0.11169499079513656,0.43950071334838725,-0.2686029314390268,1.1476043581358013,0.08544889095468022,0.7935525357420943,0.4195107209681481,91.3978604887733,44.90017368127762,0.3540518223937076,6,-0.5925006866455078,-0.27500057220458984,1.1824994087219238,1.9499998092651367,-0.15999984741210938,4,-0.04279282568878906,-1.645148587953031,21.825000762939453,2.3703640910439536,21.59499931335449,-1.2857171166708137,21.709999084472656,-0.04279282568878906
7518,2017-06-19,22.309999465942386,22.51000022888184,22.20499992370605,22.3799991607666,5409400.0,0.0049548963613805785,-1.1785831062670253,-0.11764630455966987,58.18179380142893,50.07966363246327,-0.7544339703919007,-0.5157036715465431,0.2651996521686151,1.9417974639031996,23.439407049063156,0.30999946594238637,-0.06444479447378981,0.52349948883057,-0.22613348083189422,1.2731324584930341,0.14868300399933787,0.898315973661802,0.2758217776059091,82.75855265105058,31.922780736052516,0.3748164848312325,6,-0.5874996185302734,-0.3849992752075231,1.0725007057189906,1.8400011062622035,-0.3649997711181676,0,-0.026893787352423204,-1.03360773452326,22.200000762939453,-1.645148587953031,21.825000762939453,2.3703640910439536,21.59499931335449,-0.026893787352423204
7519,2017-06-20,21.604999542236328,22.28499984741211,21.59499931335449,22.274999618530273,3402400.0,-0.0316001766285241,1.0000000000000102,9.571471389646263,50.209209528749845,50.19634089324342,0.04198733489203477,0.1513773830014813,0.8770478789785585,2.6165058062400597,22.50810642572356,0.7150001525878977,-0.08744564122311616,-0.15250043869018626,-0.8818232851732688,0.5768224077928963,-0.5171618619317258,0.21216098455135324,0.9478052657598504,21.98268916461401,-28.999366366990152,0.36466142324154094,6,0.1175003051757848,0.32000064849853516,1.7175002098083496,2.5450010299682617,0.2950000762939453,1,-0.012265651250321974,-1.1785831062670253,22.309999465942386,-1.03360773452326,22.200000762939453,-1.645148587953031,21.825000762939453,-0.012265651250321974
7520,2017-06-21,21.354999542236328,21.655000686645508,21.274999618530273,21.655000686645508,3604200.0,-0.011571395755471614,1.533330790211524,0.44776285111579883,45.322242436835516,50.0701715745779,0.3736029510500103,0.35956175900380316,1.025846769634196,2.8360496819132734,21.72438974555748,0.3800010681152344,-0.16554815564173708,-0.3642503738403313,-1.0937663633570374,0.3652656156763747,-0.7290083685986843,0.0005076209180217006,1.1654491589187757,6.477723414507561,-38.47788367454354,0.36475799475835247,6,0.505000114440918,0.5700006484985352,1.8362503051757812,2.7950010299682617,0.4200000762939453,2,0.008428953829747066,1.0000000000000102,21.604999542236328,-1.1785831062670253,22.309999465942386,-1.03360773452326,22.200000762939453,0.008428953829747066
7521,2017-06-22,21.395000457763672,21.559999465942386,21.299999237060547,21.395000457763672,3753600.0,0.0018731405471692497,-1.7368093478959576,-0.0,41.814173015695495,49.20337122622993,0.4052171337368691,0.30154901140302925,0.8844737201590362,2.7652765209018995,20.333849809757492,0.2600002288818395,-0.07655694848142858,-0.30299949645996094,-1.044814550128791,0.4388155572088692,-0.673907023294376,0.06790803037445414,1.093739258687176,9.716662342315601,-32.57571196734641,0.37090752683441436,6,0.4974994659423828,0.5299997329711914,1.6674995422363281,2.697500228881836,0.08499908447265625,3,-0.008880604346454879,1.533330790211524,21.354999542236328,1.0000000000000102,21.604999542236328,-1.1785831062670253,22.309999465942386,-0.008880604346454879
7522,2017-06-23,21.434999465942386,21.670000076293945,21.32999992370605,21.43000030517578,5281600.0,0.0018695493023090926,-2.3170758938954714,100.0,39.81692964335246,48.35415061566798,0.3512011477853747,0.25825126524000197,0.8067590741274167,2.698576915928932,18.799476012764416,0.3400001525878942,-0.03672700895057446,-0.2525004386901806,-1.0033639086778123,0.4983630312974512,-0.6279321736839982,0.12293129630363708,1.0226654454982906,12.95544682901541,-25.262688757387245,0.3754317349938162,6,0.4575004577636683,0.4900007247924769,1.191250324249264,2.3150005340576136,0.06000137329101207,4,0.0037322102029051507,-1.7368093478959576,21.395000457763672,1.533330790211524,21.354999542236328,1.0000000000000102,21.604999542236328,0.0037322102029051507
7523,2017-06-26,21.325000762939453,21.530000686645508,21.18000030517578,21.475000381469727,3932200.0,-0.005131733414675765,1.6923082566115248,-30.004959938933276,54.29019296048901,49.4060363404561,0.3980219265820395,0.3541145307915947,0.8890755503999301,2.781443340739088,17.23954519432411,0.35000038146972656,0.007925609870738981,-0.3419991493225112,-1.1096030880564598,0.4256047894114374,-0.7258011186894855,0.04180282004446312,1.1022108395912582,13.12221880836403,-27.98953374309884,0.38380196936697497,6,0.5199995040893555,0.5999994277954102,0.9224991798400879,2.3374996185302734,0.16499900817871094,0,0.033528728112895756,-2.3170758938954714,21.434999465942386,-1.7368093478959576,21.395000457763672,1.533330790211524,21.354999542236328,0.033528728112895756
7524,2017-06-27,21.05500030517578,21.475000381469727,20.9950008392334,21.450000762939453,4939200.0,-0.012661216792681396,1.1573027928746549,2.6333430820289156,49.56397154060432,49.68871448731398,0.6317781375818967,0.6096942642142515,1.123494702288525,3.0274158361493733,15.687528318993321,0.4799995422363281,-0.008345325813724713,-0.5829996109008775,-1.3980520310260651,0.23205280922431015,-0.9905258209634695,-0.17547340083828544,1.342367054623164,8.888819816103128,-34.95868159409748,0.4075262100625932,6,0.6975002288818359,0.869999885559082,1.052499771118164,2.6075000762939453,0.22999954223632812,1,0.04227021499637096,1.6923082566115248,21.325000762939453,-2.3170758938954714,21.434999465942386,-1.7368093478959576,21.395000457763672,0.04227021499637096
7525,2017-06-28,21.225000381469727,21.34499931335449,21.155000686645508,21.200000762939453,9928800.0,0.008074095171214823,-2.304330519297369,-0.06329010014775899,50.215226487224605,49.451532137969174,0.4512254619765841,0.4335705281704776,0.9439783404139845,2.833813052749271,13.571996460717873,0.2899990081787074,-0.03150556805902127,-0.39499959945678853,-1.2306215487286458,0.44062234981506876,-0.8128105740927154,0.022811375179138338,1.1431196204520866,34.07404477046799,-13.002748858687184,0.41781097463592803,6,0.5275001525878906,0.6999998092651367,0.7912492752075195,2.4375,0.7049999237060547,2,0.031802083624453026,1.1573027928746549,21.05500030517578,1.6923082566115248,21.325000762939453,-2.3170758938954714,21.434999465942386,0.031802083624453026
7526,2017-06-29,21.26499938964844,21.38500022888184,21.030000686645508,21.2450008392334,5431800.0,0.001884523319662046,1.7307633055789426,0.7999542229344521,41.68065923089308,47.899377627252576,0.36144643896385276,0.3700124564349885,0.8755500310237068,2.759426497195758,12.211244394936639,0.3549995422363317,-0.021272877948014468,-0.32800054550170543,-1.173293948365643,0.5172928573622322,-0.7506472469336742,0.09464615593026338,1.0744582015537851,39.9998304577082,-6.141393772307168,0.42264670143196953,6,0.48750114440917613,0.6600008010864222,0.7062501907348597,2.3975009918212855,0.2700004577636683,3,0.02398308222525003,-2.304330519297369,21.225000381469727,1.1573027928746549,21.05500030517578,1.6923082566115248,21.325000762939453,0.02398308222525003
7527,2017-06-30,21.76499938964844,21.864999771118164,21.31999969482422,21.479999542236328,3791200.0,0.023512815158762468,1.2474201667453202,14.251025274198886,46.4505946630734,46.59591105632419,-0.23104438887394707,-0.16772783896346866,0.35202223630160745,2.232227773549109,12.57051245107293,0.600000381469723,-0.0016018599521778754,0.19049949645996378,-0.6203413813408716,1.0013403742607991,-0.2149209424404539,0.5959199353603815,0.5463690390485887,88.50568916756228,44.57616193949987,0.405420438900418,6,-0.12499904632568715,0.16000080108642223,0.16625022888183238,1.8975009918212855,-0.5199985504150426,4,-0.013094410999508699,1.7307633055789426,21.26499938964844,-2.304330519297369,21.225000381469727,1.1573027928746549,21.05500030517578,-0.013094410999508699
7528,2017-07-03,22.024999618530273,22.084999084472656,21.604999542236328,21.604999542236328,2976400.0,0.011945795367469314,-1.2857116906826036,1.473685267229707,54.898922332602595,47.116990256752274,-0.598681012176641,-0.4757476088724708,0.06667821918662042,1.9461847605098619,12.810168649734639,0.4799995422363281,-0.017789917943311195,0.46549978256225444,-0.296512418747664,1.2275119838721729,0.08449368190729345,0.8465058832172154,0.25884143091166223,94.49545297853092,50.13740472734007,0.38100610065495993,7,-0.4849996566772461,-0.09999942779541016,-0.09375,1.6375007629394531,-0.47500038146972656,0,-0.0240635091249205,1.2474201667453202,21.76499938964844,1.7307633055789426,21.26499938964844,-2.304330519297369,21.225000381469727,-0.0240635091249205
7529,2017-07-05,22.084999084472656,22.13999938964844,21.790000915527344,22.084999084472656,6958400.0,0.0027241528708996654,5.3635733111385075,0.0,57.75316598953735,48.49820398483025,-0.6519965968687131,-0.4787790354949948,-0.013171083468400013,1.856794073477399,11.560750069323934,0.3499984741210973,-0.08156995620409901,0.4737492561340346,-0.2831342003295738,1.230632712597643,0.09530752790223218,0.8521909843658371,0.17186513329928843,95.04501176199668,49.16461600753933,0.37844172823180366,7,-0.5174989700317383,-0.15999889373779297,-0.22374916076660156,1.5775012969970703,-0.904998779296875,2,-0.026941332941816554,-1.2857116906826036,22.024999618530273,1.2474201667453202,21.76499938964844,1.7307633055789426,21.26499938964844,-0.026941332941816554
7530,2017-07-06,22.03499984741211,22.354999542236328,21.88999938964844,21.989999771118164,4859000.0,-0.0022639456252321333,-2.7959066103028425,100.0,53.52347962334289,49.799238052346624,-0.553613881856954,-0.3730873106746486,0.010991160837200198,1.876094437931357,10.321597672516521,0.4650001525878871,-0.17454588683751737,0.37624998092651296,-0.3605487636350304,1.1130487254880563,0.007850608645739499,0.7446493532072864,-1.100000381469723,75.84905877661832,30.13694948315407,0.36839937228077235,7,-0.3599996566772461,-0.1099996566772461,-0.1737499237060547,1.6275005340576172,-0.7299995422363281,3,-0.034036759936174166,5.3635733111385075,22.084999084472656,-1.2857116906826036,22.024999618530273,1.2474201667453202,21.76499938964844,-0.034036759936174166
7531,2017-07-07,21.94499969482422,22.104999542236328,21.81999969482422,22.065000534057614,3480400.0,-0.004084418117137445,1.8500147820364878,-2.6666807951510254,45.26898964863685,50.405022497378226,-0.4217424982979914,-0.2373694893247169,0.0721250993041096,1.9362372537046824,8.825701070346218,0.2849998474121094,-0.1802850433585803,0.24949979782104492,-0.46607053156977685,0.9650701272118667,-0.10828536687436596,0.6072849625164558,-0.9816002273559548,60.3864823326048,19.608408035573035,0.3577851646954104,7,-0.26999950408935547,-0.01999950408935547,-0.08374977111816406,1.7175006866455078,-0.3549995422363281,4,-0.0006834991960367187,-2.7959066103028425,22.03499984741211,5.3635733111385075,22.084999084472656,-1.2857116906826036,22.024999618530273,-0.0006834991960367187
7532,2017-07-10,21.875,22.059999465942386,21.68000030517578,21.875,5696000.0,-0.0031897788014427775,1.0540554473003003,-0.0,41.80791001039521,49.01810216959002,-0.31599534193238554,-0.16686796409882731,0.11878117658993759,1.9735937333896985,8.198072650635513,0.3799991607666051,-0.13804673028832326,0.17375011444091726,-0.5458393890432589,0.8933396179250934,-0.1860446373011726,0.5335448661830071,-0.8837685310363739,36.00006103515625,0.5102488390953965,0.35979475174208875,7,-0.19999980926513672,0.05000019073486328,0.04374980926513672,1.7875003814697266,-0.49500083923339844,0,-0.015542864118303523,1.8500147820364878,21.94499969482422,-2.7959066103028425,22.03499984741211,5.3635733111385075,22.084999084472656,-0.015542864118303523
7533,2017-07-11,21.795000076293945,21.98500061035156,21.520000457763672,21.920000076293945,9022000.0,-0.003657139369419693,2.6470447439676414,-100.0,54.679823320990344,49.58653014518847,-0.18138992825246802,-0.10816555373672898,0.1853098665120072,2.0195949981667027,8.29073289638774,0.4650001525878871,-0.07895405944558576,0.10375022888183594,-0.6041142339790468,0.8116146917427187,-0.25018200254860545,0.45768246031227733,-0.7764932458648666,32.93412216181644,-4.088098477469032,0.35393223143044145,7,-0.10249996185302734,-0.07250022888183238,0.2937498092651367,1.8675003051757812,-0.25,1,-0.02523511058202621,1.0540554473003003,21.875,1.8500147820364878,21.94499969482422,-2.7959066103028425,22.03499984741211,-0.02523511058202621
7534,2017-07-12,21.36000061035156,23.29999923706055,20.530000686645508,23.190000534057614,36192000.0,-0.01995868155171643,1.7024411303055609,14.639999389648438,50.11289111475447,49.57515954824735,0.3368466743870506,0.3154413115757855,0.6039234878903379,2.4165235950700925,8.840754567898827,2.7699985504150426,-0.020646057654982286,-0.31374931335449574,-1.036804533059815,0.40930590635082353,-0.6752769232071572,0.04777829649816567,0.9949989318847692,29.963911843263897,-10.470806449637326,0.3615276098526603,7,0.5549993515014684,0.5549993515014684,0.7287492752075231,2.3024997711181676,-0.5550003051757777,2,0.008895066539319707,2.6470447439676414,21.795000076293945,1.0540554473003003,21.875,1.8500147820364878,21.94499969482422,0.008895066539319707
7535,2017-07-13,21.584999084472656,21.68000030517578,21.225000381469727,21.68000030517578,20345000.0,0.010533636127896928,8.578822679087697,0.05191323752119711,53.95831478961889,50.93934349921688,0.18806087775487867,0.0945003121154393,0.3559503530202477,2.1535777588247846,9.028759454578479,0.4549999237060547,-0.018365691742658896,-0.08825082778930593,-0.8115491346898658,0.6350474791112539,-0.44989998123958586,0.273398325660974,1.7150001525878942,38.086604690427464,-5.97623167485893,0.36164915345027954,7,0.3300008773803711,0.3300008773803711,0.4362506866455078,2.0675010681152344,-1.2449989318847656,3,-0.018762974124386878,1.7024411303055609,21.36000061035156,2.6470447439676414,21.795000076293945,1.0540554473003003,21.875,-0.018762974124386878
7536,2017-07-14,21.440000534057614,21.98500061035156,21.40999984741211,21.700000762939453,7068800.0,-0.006717561110268888,-2.5937367752856315,2.736809347895958,50.09982198032785,51.34481320113405,0.4028588137872049,0.2204808978192041,0.47307546534803535,2.2581231678238503,9.571456697408559,0.5750007629394496,0.023155665985488127,-0.21399936676025888,-0.9407770836758829,0.5127783501553651,-0.5773882252180726,0.1493894916975549,1.8599987030029368,32.851997242950034,-14.520060838361132,0.3633888584578127,7,0.4749994277954137,0.4749994277954137,0.5812492370605504,2.212499618530277,-1.4549999237060547,4,-0.00629665230965748,8.578822679087697,21.584999084472656,1.7024411303055609,21.36000061035156,2.6470447439676414,21.795000076293945,-0.00629665230965748
7537,2017-07-17,21.25,21.51499938964844,21.125,21.420000076293945,6710400.0,-0.00886196498716485,1.1666710818414228,0.6538458716942287,48.54930560577062,50.63930023148605,0.57230858513444,0.3538000776508454,0.6279067593230963,2.406155028347534,10.433793153515607,0.38999938964844105,0.048895682531952644,-0.3564998626708977,-1.0567181282692104,0.34371840292741496,-0.7066089954700558,-0.006390729871739609,1.9945992660522478,25.9927685971753,-24.649541498504917,0.35010913279915723,7,0.6649999618530273,0.6649999618530273,0.7712497711181641,2.4025001525878906,-0.5499992370605469,0,0.016000007180606568,-2.5937367752856315,21.440000534057614,8.578822679087697,21.584999084472656,1.7024411303055609,21.36000061035156,0.016000007180606568
7538,2017-07-18,21.709999084472656,21.7549991607666,21.19499969482422,21.23500061035156,6921000.0,0.021647015739889808,-1.018014983847687,-2.794107417338934,61.80180576481065,51.089149095405304,0.070322882700534,-0.16174714427284442,0.13494068209674737,1.915058312787231,11.337970335472729,0.5599994659423828,0.11900556884607028,0.13349924087524556,-0.4866454055352989,0.75364388728579,-0.17657308233002666,0.4435715640805178,1.4803082099914562,42.59924243102378,-12.774177755245304,0.3100723232052729,7,0.2050008773803711,0.2050008773803711,0.3112506866455078,1.9425010681152344,-1.1299991607666051,1,-0.01520036562056215,1.1666710818414228,21.25,-2.5937367752856315,21.440000534057614,8.578822679087697,21.584999084472656,-0.01520036562056215
7539,2017-07-19,21.34000015258789,21.795000076293945,20.940000534057614,21.75,14085000.0,-0.017042788921598606,2.4199981689453267,-0.8631603462953082,51.932773971263394,50.91240402295203,0.36155123008556345,0.19750705771215138,0.4650592352886207,2.2490174899919104,11.78296511649824,0.8549995422363317,0.1291791157318798,-0.22324972152710032,-0.8520933894797658,0.4055939464255651,-0.537671555503433,0.0911721124492324,1.7971010097198494,38.277472662859616,-18.97266354041104,0.31442183397633217,7,0.5749998092651367,0.5749998092651367,0.6050000190734863,2.3125,-0.7649993896484375,2,0.0096063693645847,-1.018014983847687,21.709999084472656,1.1666710818414228,21.25,-2.5937367752856315,21.440000534057614,0.0096063693645847
7540,2017-07-20,21.53499984741211,21.670000076293945,21.309999465942386,21.34499931335449,7437600.0,0.00913775508106407,-1.7692330264461475,-0.4634161091934325,54.31311539544349,51.91730688370832,0.09852922717321988,0.017585583075984346,0.23645850411241298,2.0167501779022174,11.819900625991043,0.36000061035155895,0.08861139163001752,-0.03725004196166992,-0.6586526255498377,0.5841525416264979,-0.3479513337557556,0.27345124983241575,1.5499593053823872,56.93772917841682,-2.3914113364464384,0.3107012917940846,7,0.38000011444091797,0.38000011444091797,0.4100003242492676,2.1175003051757812,-0.8050003051757812,3,-0.03389828406820505,2.4199981689453267,21.34000015258789,-1.018014983847687,21.709999084472656,1.1666710818414228,21.25,-0.03389828406820505
7541,2017-07-21,21.20499992370605,21.604999542236328,21.104999542236328,21.364999771118164,9463200.0,-0.015323887905470124,-1.7777730682829653,-0.8421020930582773,40.540528349643466,51.776486699180346,0.34924850939113483,0.3505965716346573,0.5284911454909071,2.309739944033325,11.719098078393895,0.5,0.019459360943489656,-0.3577499389648473,-0.9961394798133263,0.2806396018836317,-0.6769447093890868,-0.03855516854060781,1.8288600597654643,30.99409725475486,-23.62637108559166,0.31919477042423866,7,0.7100000381469762,0.7100000381469762,0.7400002479553258,2.4475002288818395,-0.4149990081787074,4,-0.04079225532800579,-1.7692330264461475,21.53499984741211,2.4199981689453267,21.34000015258789,-1.018014983847687,21.709999084472656,-0.04079225532800579
7542,2017-07-24,21.51499938964844,21.575000762939453,21.125,21.174999237060547,7295200.0,0.01461916845356015,-1.0454643974926956,-2.125002980235056,41.52821457154582,50.31519683813096,-0.01920716081887619,0.04943221466166037,0.19156451929945462,1.9565728161238098,11.809649751623608,0.4500007629394531,-0.026946205209537055,-0.05175046920776083,-0.6877677930826103,0.5842668546670886,-0.3697591311451873,0.26625819272966567,1.468783407886555,67.25136414539637,16.94468488576897,0.31800866193742505,7,0.4000005722045863,0.4000005722045863,0.3087506294250453,2.1375007629394496,-0.8099994659423899,0,-0.07111312213343657,-1.7777730682829653,21.20499992370605,-1.7692330264461475,21.53499984741211,2.4199981689453267,21.34000015258789,-0.07111312213343657
7543,2017-07-25,22.040000915527344,22.21999931335449,21.6299991607666,21.700000762939453,7650200.0,0.024401651906692523,-1.458316776603339,0.9999999999999896,49.352543336674174,50.2307137516776,-0.5652417459232666,-0.4419139545047699,-0.3509502668436255,1.39381247875329,12.012931663009338,0.7049999237060476,-0.028430454822498064,0.43750104904174947,-0.22127346691171823,1.0962755649952172,0.10811379106501562,0.7668883070184833,0.894706239789862,85.93761175881582,39.58438210181661,0.3293872579767334,7,-0.4600009918212926,-0.1250009536743164,-0.27375078201293945,1.6124992370605469,-1.010000228881836,1,-0.06079855249206689,-1.0454643974926956,21.51499938964844,-1.7777730682829653,21.20499992370605,-1.7692330264461475,21.53499984741211,-0.06079855249206689
7544,2017-07-26,21.94499969482422,22.170000076293945,21.864999771118164,22.11000061035156,5397200.0,-0.004310400034339246,1.1403541647147006,-0.4852965925792847,48.72158752246014,49.648855166437734,-0.4230164256112694,-0.2917770600947236,-0.26622306092352943,1.4407783582048452,11.962987810853143,0.30500030517578125,-0.017007572137377025,0.29799985885620117,-0.32428265706995063,0.920282374782353,-0.01314139910687473,0.6091411168192771,0.9416133311195516,75.33635201965193,31.362758733624503,0.3111412579630753,7,-0.3649997711181676,-0.029999732971191406,-0.12124967575073242,1.7075004577636719,-0.6100006103515625,2,-0.06220094737299564,-1.458316776603339,22.040000915527344,-1.0454643974926956,21.51499938964844,-1.7777730682829653,21.20499992370605,-0.06220094737299564
7545,2017-07-27,21.899999618530273,22.03499984741211,21.645000457763672,21.809999465942386,9360800.0,-0.0020505845030637238,1.166659602424448,-0.5454524437046187,49.35251624815646,49.56582119619647,-0.36725535276840304,-0.2040780800545683,-0.2283631545722713,1.4336406386589147,11.748396211422206,0.3899993896484375,-0.040721139269621176,0.21924982070922994,-0.379435215121827,0.8179348565402869,-0.0800926972063003,0.5185923386247602,0.9394811606275333,71.30046990921726,28.188389240302115,0.2993425179155289,7,-0.3199996948242223,0.015000343322753906,-0.07624959945678711,1.505000114440918,-0.6599998474121094,3,-0.06050223190276671,1.1403541647147006,21.94499969482422,-1.458316776603339,22.040000915527344,-1.0454643974926956,21.51499938964844,-0.06050223190276671
7546,2017-07-28,21.774999618530273,21.98500061035156,21.63999938964844,21.86000061035156,6259400.0,-0.0057077626564995265,1.0597026822366598,-0.9444538634340672,48.583562746692536,49.56962754518779,-0.21203629271083813,-0.041013906193100524,-0.08534557822014222,1.51203271719611,11.333033210128647,0.3450012207031179,-0.023105033086142868,0.0687498092651353,-0.49796603575649456,0.6354656542867652,-0.21460811324567786,0.35210773177594845,1.018291558777289,59.36073297973351,14.714977075992394,0.28335792251081443,7,-0.1949996948242223,0.1400003433227539,0.11750030517578125,1.4750003814697266,-0.7549991607666016,4,-0.04799081949947137,1.166659602424448,21.899999618530273,1.1403541647147006,21.94499969482422,-1.458316776603339,22.040000915527344,-0.04799081949947137
7547,2017-07-31,21.479999542236328,21.88500022888184,21.36000061035156,21.799999237060547,4783200.0,-0.013547650124544841,1.1428482456345201,3.7646583641872997,45.79438205165687,47.79102491039293,0.13300736310161554,0.24405264574228624,0.21429950624548155,1.7576774403819755,11.648534486058542,0.5249996185302805,-0.04017800594738574,-0.2120002746582017,-0.7867714341052299,0.36277088478882646,-0.499385854381714,0.0753853050653106,1.2680258252579932,13.953385216251935,-30.844746538978317,0.2873855797235137,7,0.10000038146972301,0.4350004196166992,0.42875051498413086,1.6475000381469727,-0.29500007629394176,0,-0.03212284177903424,1.0597026822366598,21.774999618530273,1.166659602424448,21.899999618530273,1.1403541647147006,21.94499969482422,-0.03212284177903424
7548,2017-08-01,21.4950008392334,21.584999084472656,21.13999938964844,21.545000076293945,6656200.0,0.0006983844188437338,5.846293796584252,0.1562477648236893,52.03007932852132,47.80183661675492,0.09420836207047856,0.19743173770017108,0.19389711740558724,1.702966247089222,12.228180678481461,0.4449996948242152,-0.03466639020136597,-0.17049903869628835,-0.729274721253983,0.38827664386140626,-0.44988687997513566,0.10888880258255895,1.2086640346439452,34.466137177162715,-11.70410624392754,0.27938784127884725,8,0.16749858856201172,0.4199991226196289,0.41374921798706055,1.597498893737793,-0.5300006866455078,1,-0.0367527743513929,1.1428482456345201,21.479999542236328,1.0597026822366598,21.774999618530273,1.166659602424448,21.899999618530273,-0.0367527743513929
7549,2017-08-02,21.489999771118164,21.600000381469727,21.229999542236328,21.549999237060547,5712600.0,-0.00023266191765414224,3.6249597673060188,1.2000076295109483,48.4702211110531,47.15262614071155,0.1371469500245155,0.16397867852130332,0.18059368991346503,1.6628753876549354,12.947528614113994,0.37000083923339844,-0.008054267660877912,-0.14575014114380025,-0.6729499425355563,0.3814496602479558,-0.40935004183968005,0.11784975955207955,1.1701918190145442,39.10616787216698,-7.75255231690241,0.26359990069587835,8,0.1724996566772461,0.4250001907348633,0.3950004577636719,1.0199995040893555,-0.14500045776367543,2,-0.021405262418423998,5.846293796584252,21.4950008392334,1.1428482456345201,21.479999542236328,1.0597026822366598,21.774999618530273,-0.021405262418423998
7550,2017-08-03,21.28499984741211,21.549999237060547,21.23500061035156,21.48500061035156,4733400.0,-0.009539317165631944,-1.099996185293007,3.333375719235723,47.55133414850073,47.93160456280679,0.3385580109995452,0.3266574400156692,0.36662502254048235,1.8163433742117618,13.48287911864165,0.3149986267089879,-0.066360483664063,-0.3132500648498535,-0.8274102574921649,0.20091012779245787,-0.570330161171011,-0.056169968528696046,1.3325879246508556,17.15979269746081,-30.170662260719062,0.25708009632115575,8,0.3874998092651367,0.630000114440918,0.5537505149841309,0.9449996948242188,0.19499969482421875,3,0.0023490362893578975,3.6249597673060188,21.489999771118164,5.846293796584252,21.4950008392334,1.1428482456345201,21.479999542236328,0.0023490362893578975
7551,2017-08-04,21.93000030517578,21.96999931335449,21.450000762939453,21.450000762939453,7585600.0,0.03030305202666428,-1.1666626930198774,-2.3999885559519014,59.39226228236745,49.91649875289808,-0.21544204125705946,-0.3367918438165276,-0.2805687426637533,1.1287068240333227,14.4436235306797,0.6849994659423793,-0.048282842147770566,0.3325003623962388,-0.1795697407346779,0.8445704655271555,0.07646531083078045,0.5885354139616972,0.6458357251788343,95.18084194512849,43.28615899438596,0.256035051565458,8,-0.2500009536743164,-0.015000343322753906,-0.09124994277954102,0.18749904632568715,-0.1550006866455078,4,-0.03146377220499941,-1.099996185293007,21.28499984741211,3.6249597673060188,21.489999771118164,5.846293796584252,21.4950008392334,-0.03146377220499941
7552,2017-08-07,21.53499984741211,21.975000381469727,21.524999618530273,21.93000030517578,3398200.0,-0.018011876528357673,-1.168673591322732,-0.8229184051371305,47.538691501336494,49.71495966008278,0.2041638461715003,0.03312917872813159,0.11324485817791441,1.4709965267101204,15.533105801614989,0.4500007629394531,-0.0623272677404465,-0.04550008773803782,-0.5410901092908666,0.450089933814791,-0.29329509851445223,0.2022949230383766,0.9999194760683245,47.305387853744,-5.52695523312223,0.24779501077641403,8,0.11999988555908203,0.38000011444091797,0.30375051498413086,0.582499504089359,0.23999977111816406,0,-0.023914529523914818,-1.1666626930198774,21.93000030517578,-1.099996185293007,21.28499984741211,3.6249597673060188,21.489999771118164,-0.023914529523914818
7553,2017-08-08,21.2450008392334,21.575000762939453,21.225000381469727,21.5,4006600.0,-0.013466404004342736,-1.372883328484143,0.6455667474673337,48.63310505553809,49.705128274869224,0.41295988927307903,0.29493226777750436,0.39576130738591075,1.7089374113632125,16.149867549936676,0.35000038146972656,-0.005109801475121856,-0.3079991340637207,-0.8143938947250327,0.19839562659759125,-0.5611965143943785,-0.05480175373306295,1.2498201115103384,2.666727701822917,-49.85836511985958,0.2531973803306565,8,0.342498779296875,0.6699991226196289,0.5374994277954102,0.87249851226807,0.5349998474121094,1,-0.002824258457086337,-1.168673591322732,21.53499984741211,-1.1666626930198774,21.93000030517578,-1.099996185293007,21.28499984741211,-0.002824258457086337
7554,2017-08-09,21.549999237060547,21.56999969482422,21.104999542236328,21.26000022888184,4018400.0,0.014356243152690462,1.8181833945033667,-1.137254755297571,50.209196339170475,49.80031495164856,0.05144866655120239,0.0051626132766884325,0.08989398886921407,1.3481761288863012,15.415713365527505,0.4650001525878906,0.03663614991051389,-0.012500667572020063,-0.5107131842929888,0.4857118491489487,-0.26160692593250445,0.23660559078846433,0.9055253084012271,51.14934086918013,-0.7838096143694173,0.24910625836048472,8,-0.0049991607666015625,0.36500072479248047,0.18250083923339844,0.5675001144409215,0.41500091552734375,2,-0.027146130170928484,-1.372883328484143,21.2450008392334,-1.168673591322732,21.53499984741211,-1.1666626930198774,21.93000030517578,-0.027146130170928484
7555,2017-08-10,21.18000030517578,21.575000762939453,21.149999618530273,21.450000762939453,3887400.0,-0.017169324593221402,-1.5757502196328663,-0.93103924547662,49.65517785687794,49.91938329722471,0.3448386312717098,0.36181478141371315,0.45631859783546247,1.6602533823328685,14.645421682396096,0.4250011444091797,1.418862450819347e-05,-0.36224966049194407,-0.8887321610383054,0.1642328400544173,-0.625490910765123,-0.09900841021876516,1.237013763109669,8.620769033457494,-44.06242808498552,0.2632412502731803,8,0.3599996566772461,0.7349996566772461,0.5662498474121094,0.9374990463256871,0.8699989318847656,3,0.00779032133150559,1.8181833945033667,21.549999237060547,-1.372883328484143,21.2450008392334,-1.168673591322732,21.53499984741211,0.00779032133150559
7556,2017-08-11,21.30500030517578,21.5,21.114999771118164,21.21999931335449,3207200.0,0.005901794060383159,-1.6101703682151747,-0.3148179544780363,46.9476898919465,50.04752861281244,0.16333441074107924,0.23840550707895147,0.3220307090477377,1.4825800231956237,13.421907234856562,0.38500022888183594,-0.02844973973554943,-0.23049964904785014,-0.765888216865438,0.30488891876973767,-0.49819393295664227,0.03719463486094199,1.07427349547687,22.98857126571095,-26.701319477913334,0.2676942839087933,8,0.2349996566772461,0.6099996566772461,0.49499988555908203,0.8124990463256871,0.7950000762939453,4,0.00821399833625125,-1.5757502196328663,21.18000030517578,1.8181833945033667,21.549999237060547,-1.372883328484143,21.2450008392334,0.00821399833625125
7557,2017-08-14,21.59000015258789,21.68000030517578,21.350000381469727,21.3799991607666,2492400.0,0.013377134162390503,-1.4444570031859958,2.470571075956365,42.968739755454116,49.04071310469387,-0.11669237488872852,-0.020887255336248245,0.02022468832517177,1.1415585139041582,12.827828561527715,0.375,-0.0532974517312681,0.03750019073486399,-0.48104522537151695,0.5560456068412449,-0.22177251731832825,0.29677289878805624,0.752288185784618,84.34782031804582,37.62193372286259,0.2592727080531909,8,-0.05000019073486328,0.3249998092651367,0.21000003814697266,0.5274991989135778,0.6900005340576172,0,0.008568757046544473,-1.6101703682151747,21.30500030517578,-1.5757502196328663,21.18000030517578,1.8181833945033667,21.549999237060547,0.008568757046544473
7558,2017-08-15,21.3799991607666,21.614999771118164,21.34499931335449,21.614999771118164,3009200.0,-0.009726771205979645,1.2978702681644352,-1.1190452402793798,41.47812303115911,48.26381331803899,0.08412694808429322,0.17193874540843979,0.20450754785075276,1.2994163162895163,11.886916100727518,0.2700004577636754,-0.07366189296692838,-0.15600080490112234,-0.6744458404998639,0.3624442306976192,-0.41522332270049134,0.10322171289824666,0.9260434245713682,47.82595715603086,4.524160783617482,0.25922251779937056,8,0.16000080108642578,0.5350008010864258,0.4200010299682617,0.7375001907348668,0.8650016784667969,1,0.018475232613129222,-1.4444570031859958,21.59000015258789,-1.6101703682151747,21.30500030517578,-1.5757502196328663,21.18000030517578,0.018475232613129222
7559,2017-08-16,21.545000076293945,21.55500030517578,21.325000762939453,21.36000061035156,3304200.0,0.007717536108707179,1.2438988081392643,-0.7872297253425253,44.83261426040989,47.96173333047334,-0.08074266548344511,0.02433082048855084,0.05627897149904726,1.084698209233128,11.370214299884509,0.22999954223632812,-0.055763958725790985,-0.0012498855590834523,-0.5114188540140958,0.5089190828959289,-0.25633436978658963,0.25383459866842273,0.725521671070176,76.10617676547736,34.84460752134073,0.2550844842275064,8,-0.005000114440917969,0.36999988555908203,0.16249990463256836,0.5724992752075231,0.5799999237060547,2,0.010907431400296597,1.2978702681644352,21.3799991607666,-1.4444570031859958,21.59000015258789,-1.6101703682151747,21.30500030517578,0.010907431400296597
7560,2017-08-17,20.80500030517578,21.479999542236328,20.795000076293945,21.45499992370605,7041000.0,-0.034346705430388424,-1.0447742923595038,-3.513521594341773,38.02470321899135,45.58756010120933,0.6526409891130704,0.7450350794798908,0.8036697067803473,1.7759211403362904,10.905065703636343,0.75,-0.08574859721588624,-0.7047496795654311,-1.313280837725376,-0.09621852140548626,-1.0090152586454018,-0.40048410048546046,1.4307110209739662,1.1299690729425964,-36.278956357699535,0.3042655790799717,8,0.5799999237060547,0.7024993896484375,1.109999656677246,1.109999656677246,1.4599990844726598,3,0.055755819773938065,1.2438988081392643,21.545000076293945,1.2978702681644352,21.3799991607666,-1.4444570031859958,21.59000015258789,0.055755819773938065
7561,2017-08-18,20.34000015258789,20.84000015258789,20.32999992370605,20.780000686645508,6770000.0,-0.022350403545642328,-1.2173875185032963,0.6769242958211471,36.49290213406035,44.36025017151198,0.9704322408068755,1.203619113153934,1.2667801266644787,2.182239103911332,11.115983035768789,0.5100002288818395,-0.11598377079601718,-1.1264998435974114,-1.9208223486377705,-0.33217733855705234,-1.5236610961175892,-0.7293385910772336,1.8615969607717737,0.7407574856351044,-37.99784944915399,0.39716125252017875,8,0.6649999618530273,0.9349994659423793,1.5749998092651367,1.5749998092651367,2.280000686645508,4,0.0840707508183125,-1.0447742923595038,20.80500030517578,1.2438988081392643,21.545000076293945,1.2978702681644352,21.3799991607666,0.0840707508183125
7562,2017-08-21,19.98500061035156,20.299999237060547,19.895000457763672,20.290000915527344,11835200.0,-0.017453271365446055,1.49232358326682,0.6931816704018946,33.44297800734745,42.67245827726857,1.209650028357462,1.5158355478846346,1.597994954807728,2.4731819824410834,11.574385911528447,0.44499969482421875,-0.1396938194162658,-1.4049994468688993,-2.4383840316592895,-0.37161486207850913,-1.9216917392640944,-0.8883071544737042,2.1417326154219616,5.232569099830683,-32.640051699642484,0.5166922923951949,8,0.8024997711181676,1.072499275207523,1.9299993515014684,1.9299993515014684,2.779998779296882,0,0.10582935734426102,-1.2173875185032963,20.34000015258789,-1.0447742923595038,20.80500030517578,1.2438988081392643,21.545000076293945,0.10582935734426102
7563,2017-08-22,20.700000762939453,20.7450008392334,20.0,20.100000381469727,7007400.0,0.035776839166947516,1.1594210510312113,-1.967212397128326,42.504751181416424,41.8164088152959,0.45730178970088176,0.7328734683026994,0.8594521319535531,1.6968341959975248,10.764167435954985,0.7600002288818395,-0.2532746506678407,-0.6229992866516127,-1.6526916745702138,0.4066931012669883,-1.1378454806109133,-0.10815309269231221,1.2928284967534758,48.493998745286206,10.332209525873282,0.5148461939593005,8,0.08749961853027344,0.3574991226196289,1.2149991989135742,1.2149991989135742,2.164999008178711,1,0.07632849591652335,1.49232358326682,19.98500061035156,-1.2173875185032963,20.34000015258789,-1.0447742923595038,20.80500030517578,0.07632849591652335
7564,2017-08-23,20.57999992370605,20.63500022888184,20.420000076293945,20.625,5137000.0,-0.0057971417782866075,5.615334957011036,-0.07500007947281509,43.20154294772023,41.099338269833936,0.47521195510813996,0.7856492855447605,0.9632183459063626,1.7527297432323898,9.910163747190703,0.2800006866455078,-0.29532480794743066,-0.6747501373291058,-1.7117772521236212,0.36227697746540954,-1.1932636947263653,-0.15623657993184636,1.2869596078711218,43.2176568840281,2.3001455464236145,0.5185135573972579,8,0.20750045776367543,0.4774999618530309,1.3350000381469762,1.3350000381469762,2.2100009918212926,2,0.08090383487365505,1.1594210510312113,20.700000762939453,1.49232358326682,19.98500061035156,-1.2173875185032963,20.34000015258789,0.08090383487365505
7565,2017-08-24,20.575000762939453,20.809999465942386,20.45499992370605,20.65999984741211,4482400.0,-0.0002429135464105947,-1.1846074392290769,1.8888653414146772,35.09350838142626,39.782206990887246,0.43065485902213396,0.7233813360934107,0.9552974214505063,1.6943009255619295,9.337956314300419,0.35499954223633523,-0.32523674252975354,-0.6134993553161614,-1.6462474413099741,0.41924873067765134,-1.1298733983130695,-0.09712531231925325,1.173641224208911,71.95772748924215,36.33838067568884,0.5163740429969067,8,0.21249961853027344,0.4824991226196289,1.3399991989135742,1.3399991989135742,2.3049983978271484,3,0.07533410350353287,5.615334957011036,20.57999992370605,1.1594210510312113,20.700000762939453,1.49232358326682,19.98500061035156,0.07533410350353287
7566,2017-08-25,20.729999542236328,20.875,20.549999237060547,20.674999237060547,5128400.0,0.007533354729009956,-1.131150411486605,-0.647069383358765,40.650395337647524,39.52461316668651,0.20731620902680703,0.5123480108167193,0.7814985035354383,1.472698635846804,8.695191084921671,0.3250007629394531,-0.38614289480312536,-0.40625057220459126,-1.4196181472006124,0.6071170027914299,-0.9129343597026036,0.10043321529342109,0.9074239531489532,85.20402801079014,48.95353161445874,0.5066837874980109,8,0.025000572204589844,0.3275003433227539,1.1850004196166992,1.1850004196166992,2.1700000762939453,4,0.07404726875582557,-1.1846074392290769,20.575000762939453,5.615334957011036,20.57999992370605,1.1594210510312113,20.700000762939453,0.07404726875582557
7567,2017-08-28,20.790000915527344,21.03499984741211,20.6299991607666,20.875,4896200.0,0.002894422316255474,1.0000094190339839,-1.5454293244555417,44.41717728237147,39.85117475015454,0.024474808647820367,0.4195117994869513,0.6909173742818666,1.3461656578307881,8.480122810117212,0.4050006866455078,-0.42036429100242856,-0.3117492675781257,-1.3228206829483256,0.6993221477920741,-0.8172849752632239,0.19378644010697244,0.7428771976006416,76.32860212517369,34.34988513837442,0.5055357076850998,8,-0.06500053405761719,0.2674989700317383,1.1249990463256836,1.1249990463256836,2.034999847412106,0,0.08802308047708118,-1.131150411486605,20.729999542236328,-1.1846074392290769,20.575000762939453,5.615334957011036,20.57999992370605,0.08802308047708118
7568,2017-08-29,20.70499992370605,20.975000381469727,20.559999465942386,20.69499969482422,3490600.0,-0.004088551615108793,-1.9642849844347607,-0.11765101875949505,39.04022054978127,39.207575448973586,0.004087787546904309,0.4661953904528424,0.740174273356832,1.3695328294290974,8.7360054206126,0.4150009155273402,-0.4584928319395267,-0.3572502136230504,-1.3653563380084073,0.6508559107623064,-0.8613032758157289,0.146802848569628,0.729605530100077,46.341455850289556,5.294621543951678,0.504053062192679,8,-0.017499923706051135,0.3524999618530309,1.2100000381469762,1.2100000381469762,2.3150005340576207,1,0.09949285068983782,1.0000094190339839,20.790000915527344,-1.131150411486605,20.729999542236328,-1.1846074392290769,20.575000762939453,0.09949285068983782
7569,2017-08-30,21.030000686645508,21.09000015258789,20.530000686645508,20.6299991607666,3621600.0,0.015696728526298998,1.1538422037193266,39.999237078022986,48.0315027641513,40.31944206510247,-0.44884941057187433,0.11063815235625185,0.40519672108564464,0.989910574417916,8.88751729382122,0.5599994659423828,-0.5008399996433113,-0.009249496459961648,-0.9970498833470067,0.9785508904270834,-0.5031496899034842,0.4846506969835609,0.31222846739807153,90.551268611661,43.52721414620022,0.4939001934435219,8,-0.5375003814697266,0.0024995803833007812,0.7174992561340332,0.8849992752075195,1.9849987030029332,2,0.08725625413973082,-1.9642849844347607,20.70499992370605,1.0000094190339839,20.790000915527344,-1.131150411486605,20.729999542236328,0.08725625413973082
7570,2017-08-31,21.334999084472656,21.434999465942386,20.96500015258789,21.09499931335449,4873800.0,0.014503014163990358,1.1363579222062612,0.5999971389879736,50.37592439445291,41.862000094034975,-0.7495885078967213,-0.20071302969092386,0.10161942244812394,0.6299129861844897,9.146855109239768,0.46999931335449574,-0.5179810417240382,0.29324893951416087,-0.697419111487168,1.2839169905154897,-0.20208508598650354,0.7885829650148253,-1.4399986267089844,88.95021918732051,37.2795038996458,0.49533402550066424,8,-0.6699991226196289,-0.3699989318847656,0.41250085830688477,0.5800008773803711,1.5600013732910156,3,0.06819788579759622,1.1538422037193266,21.030000686645508,-1.9642849844347607,20.70499992370605,1.0000094190339839,20.790000915527344,0.06819788579759622
7571,2017-09-01,21.239999771118164,21.530000686645508,21.23500061035156,21.44499969482422,3583600.0,-0.004452745133869285,-1.7442091535738107,-0.8541671633725009,45.39473320969035,43.1899728942953,-0.5738444529860054,-0.16870698767759507,0.19567568829920035,0.6695208530270094,8.731420764698122,0.29500007629394887,-0.5678490446539399,0.23274965286254812,-0.6720061641343911,1.1375054698594873,-0.21962825563592148,0.6851275613610177,-1.314199333190917,70.99990844726562,22.493410252754067,0.45237790849846904,9,-0.47499942779541016,-0.2999992370605469,0.507500171661377,0.6750001907348633,1.1900005340576172,4,0.07721277812245941,1.1363579222062612,21.334999084472656,1.1538422037193266,21.030000686645508,-1.9642849844347607,20.70499992370605,0.07721277812245941
7572,2017-09-05,21.020000457763672,21.315000534057614,20.93000030517578,21.200000762939453,3810200.0,-0.010357783226233597,-1.138886534141463,0.8780505959303678,45.27560690990956,43.497845753016755,-0.21410646857400195,0.011311569962337842,0.4108666144416162,0.8646205597615548,8.046778526741337,0.3850002288818324,-0.5321915573114673,0.038500308990478516,-0.8316661899978222,0.9086668079787792,-0.3965829405036736,0.47358355848463063,-1.0300320098876945,48.999977111816406,0.39056598345133864,0.4350832494941511,9,-0.04500007629394531,-0.08500003814697266,0.7274994850158691,0.8949995040893555,1.2349987030029297,1,0.0894385880030859,-1.7442091535738107,21.239999771118164,1.1363579222062612,21.334999084472656,1.1538422037193266,21.030000686645508,0.0894385880030859
7573,2017-09-06,21.184999465942386,21.44499969482422,21.09000015258789,21.190000534057614,5181000.0,0.007849619628232274,-2.6410266442349073,0.027783664646253918,45.27557951396127,43.72829426037687,-0.338690395830028,-0.1669739103013157,0.24642351292204623,0.6814163011927796,8.084653776550796,0.4249992370605469,-0.44299352325443664,0.2064993858337445,-0.6602489957678763,1.0732477674353653,-0.22687480496706414,0.6398735766345531,-1.133429728515626,65.49987792968786,19.527215933459658,0.4333741908008102,9,-0.19249916076660512,-0.24999904632568715,0.5625004768371547,0.730000495910641,1.7849998474121023,2,0.0774133272759141,-1.138886534141463,21.020000457763672,-1.7442091535738107,21.239999771118164,1.1363579222062612,21.334999084472656,0.0774133272759141
7574,2017-09-07,20.96500015258789,21.20499992370605,20.3799991607666,20.905000686645508,9895800.0,-0.0103846740099367,2.0555639934302588,-11.997330282244352,52.43161076603593,45.65475008088906,-0.06519113501271434,0.007327282720218875,0.4731380367385114,0.8796705396511655,8.653027074173034,0.8250007629394496,-0.3001743898057043,0.01575002670288228,-0.808221148188629,0.8397212015943936,-0.39623556074287336,0.4277356141486379,-0.8542931771923818,50.869583966351094,-0.7433470714569594,0.41198558744575653,9,-0.010000228881835938,-0.029999732971191406,0.8237495422363281,0.9499998092651367,2.325000762939453,3,0.09802052421745944,-2.6410266442349073,21.184999465942386,-1.138886534141463,21.020000457763672,-1.7442091535738107,21.239999771118164,0.09802052421745944
7575,2017-09-08,21.34499931335449,21.354999542236328,20.80500030517578,20.950000762939453,4667000.0,0.018125407011728045,1.6506050675846473,6.583367771879014,65.67863308697446,48.43566538636983,-0.3626121530151032,-0.3791141423905451,0.09892771392856403,0.49220993210068187,9.130119463562073,0.5499992370605469,-0.23809586430204632,0.3874992370605419,-0.4494024299925954,1.2244009041136792,-0.03095159646602852,0.8059500705871123,-1.1775205895089798,83.91294540677856,24.79656898387266,0.41845083352656864,9,-0.38999938964843395,-0.4099988937377894,0.4437503814697301,0.5700006484985387,2.284999847412113,4,0.0782384694315319,2.0555639934302588,20.96500015258789,-2.6410266442349073,21.184999465942386,-1.138886534141463,21.020000457763672,0.0782384694315319
7576,2017-09-11,21.479999542236328,21.709999084472656,21.364999771118164,21.46500015258789,5725800.0,0.006324677124603051,-2.209293660509927,0.037973277706151685,75.04188503755267,51.83841069250107,-0.42469839149755373,-0.5273701950469487,-0.029885094113389243,0.34095705311762003,9.463519870584374,0.3649997711181676,-0.16330928730367233,0.513749504089354,-0.34189908926155255,1.3693980974402606,0.08592520741390075,0.9415738007648073,-1.258019939878821,82.70680034360959,16.081548025417916,0.4278242966754541,9,-0.4350004196166992,-0.5449991226196289,0.3137502670288086,0.4350004196166992,2.4899997711181605,0,0.06587527680086835,1.6506050675846473,21.34499931335449,2.0555639934302588,20.96500015258789,-2.6410266442349073,21.184999465942386,0.06587527680086835
7577,2017-09-12,21.774999618530273,21.864999771118164,21.48500061035156,21.53499984741211,3247000.0,0.013733709617352874,-1.2353007175033541,16.00063580874873,70.95517018553718,55.38451620758507,-0.6317142685861192,-0.8514544583325794,-0.3312612122424383,0.03109506251912819,9.498651273146626,0.38500022888183594,-0.03247169413500828,0.7994996070861831,-0.08794965148715761,1.6869488656595237,0.3557749777995127,1.2432242363728534,-1.4637388472458568,93.939386155095,23.987074866826433,0.44372462928667017,9,-0.6525001525878906,-0.8399991989135742,0.022500038146972656,0.1400003433227539,2.4500007629394567,1,0.030080399454432527,-2.209293660509927,21.479999542236328,1.6506050675846473,21.34499931335449,2.0555639934302588,20.96500015258789,0.030080399454432527
7578,2017-09-13,21.774999618530273,21.88500022888184,21.645000457763672,21.71999931335449,3598800.0,0.0,-1.3414838385530408,0.22916815678422195,74.43766274898934,58.31853398367818,-0.5184988752687687,-0.864677165770626,-0.34615058111238284,0.013926698393127879,9.561168779211965,0.23999977111816762,0.061696621732096446,0.7797495841979973,-0.16155054445083294,1.7210497128468276,0.30909951987358397,1.2503996485224107,-1.3394397272591583,92.69099453269337,18.557314482744516,0.470650064324415,9,-0.6424999237060547,-0.8849992752075195,0.010000228881835938,0.1400003433227539,2.354999542236328,2,0.022043607377510765,-1.2353007175033541,21.774999618530273,-2.209293660509927,21.479999542236328,1.6506050675846473,21.34499931335449,0.022043607377510765
7579,2017-09-14,21.780000686645508,21.975000381469727,21.65999984741211,21.700000762939453,3200000.0,0.00022967018153141616,-2.9374634925554615,1.454535996670734,74.64214752828443,61.014780998548346,-0.45362823510256334,-0.8971681586638169,-0.36822414982986373,-0.005753355346904243,9.739304372349004,0.3150005340576172,0.1373514750066036,0.7730006217956529,-0.2024415603910903,1.748442803982396,0.28527953070228307,1.2607217128890227,-1.1994967616133216,83.33336050354,8.555777798422326,0.48772109109337153,9,-0.6025009155273438,-0.8450002670288086,-0.028750896453857422,0.13499927520751953,2.414999008178711,3,0.054637217134645644,-1.3414838385530408,21.774999618530273,-1.2353007175033541,21.774999618530273,-2.209293660509927,21.479999542236328,0.054637217134645644
7580,2017-09-15,21.96500015258789,21.989999771118164,21.68000030517578,21.790000915527344,6826200.0,0.008494006432966605,1.755569495778373,2.1874925494122976,74.94952266162753,64.29864649320804,-0.6033083819647267,-1.0443519600471234,-0.5668865329363939,-0.20697998702167197,9.709783398072123,0.3099994659423828,0.25668954998336346,0.9000000953674316,-0.15921964468423866,1.959219835419102,0.37039022534159827,1.429609965393265,-1.2171566527831992,96.00006103515625,21.6101934763756,0.5296098700258347,9,-0.7800006866455078,-1.0225000381469727,-0.2350001335144043,-0.05000019073486328,2.4949989318847656,4,0.060323275835868495,-2.9374634925554615,21.780000686645508,-1.3414838385530408,21.774999618530273,-1.2353007175033541,21.774999618530273,0.060323275835868495
7581,2017-09-18,22.049999237060547,22.1200008392334,21.875,21.959999084472656,3484400.0,0.0038697511441920796,1.1304109861677778,0.5142888283378747,75.2000048828198,67.62357960130917,-0.6272924436195382,-1.0484270627363337,-0.66194111972165,-0.30859523599930583,8.908325714685033,0.24500083923339844,0.3191109198462101,0.8994992256164558,-0.18897042468891811,1.9879688759218297,0.3552644004637706,1.443734050769141,-1.1282538592719682,88.97612961555681,14.218825018429584,0.5442348251526866,9,-0.7999992370605469,-1.0424985885620117,-0.32249927520751953,-0.13499927520751953,1.3700008392333984,0,0.0716553278174481,1.755569495778373,21.96500015258789,-2.9374634925554615,21.780000686645508,-1.3414838385530408,21.774999618530273,0.0716553278174481
7582,2017-09-19,22.100000381469727,22.20499992370605,21.9950008392334,22.075000762939453,3525800.0,0.002267625675248963,-1.2702669264791921,0.2777730682829653,78.29619736793231,71.2925371406393,-0.5676826880000156,-0.9822119986464912,-0.719367426812898,-0.3716575418701282,7.446684810109912,0.2099990844726527,0.35375700170689584,0.8437503814697251,-0.17679026476286808,1.8642910277023184,0.3334800583534303,1.35402070458602,-0.986534129849975,81.25006386218082,2.7786178433594415,0.5102703231162963,9,-0.8075008392333984,-1.0500001907348633,-0.3725004196166992,-0.18500041961669922,1.2199993133544922,1,0.08461533482382677,1.1304109861677778,22.049999237060547,1.755569495778373,21.96500015258789,-2.9374634925554615,21.780000686645508,0.08461533482382677
7583,2017-09-20,22.280000686645508,22.584999084472656,22.13500022888184,22.21500015258789,6023200.0,0.008144810048361206,-2.99998304581877,2.600061036087587,76.93970301213628,74.0156585013171,-0.6437161045853088,-1.0938560612124846,-0.9022753349393575,-0.5582164068611171,7.187727944951488,0.4849987030029297,0.42842931663280126,0.9447506904602037,-0.13725257027447313,2.0267539511948804,0.4037490600928635,1.4857523208275438,-0.9700583740502218,67.02717303893468,-9.506626329592393,0.541001630367339,9,-0.5850009918212891,-1.0400009155273438,-0.5525007247924805,-0.36500072479248047,1.4650001525878906,2,0.08729800874692262,-1.2702669264791921,22.100000381469727,1.1304109861677778,22.049999237060547,1.755569495778373,21.96500015258789,0.08729800874692262
7584,2017-09-21,22.2450008392334,22.57999992370605,22.229999542236328,22.450000762939453,3266000.0,-0.0015709087223272356,-1.9786947382090292,-3.1538190674608995,72.1951936612674,74.73972078734965,-0.45600796366191787,-0.9778581252255663,-0.856626261775773,-0.5288476771279313,6.914776729022224,0.350000381469723,0.5273123329785427,0.8265007972717271,-0.26698277555065175,1.919984370094106,0.27975901086053767,1.3732425836829165,-0.6800471722626398,62.43108244815376,-12.014434231544882,0.5467417864111885,9,-0.2700014114379883,-1.0050010681152344,-0.5175008773803711,-0.3300008773803711,1.3499984741210902,3,0.08473806475244716,-2.99998304581877,22.280000686645508,-1.2702669264791921,22.100000381469727,1.1304109861677778,22.049999237060547,0.08473806475244716
7585,2017-09-22,22.125,22.26000022888184,21.98500061035156,22.045000076293945,4145400.0,-0.005394508190880942,-1.750011920997141,-0.39024367550870404,71.32531848143705,74.32676894778125,-0.23884559700924513,-0.7755438260062704,-0.7344045361173919,-0.41962391308091895,6.794258877634847,0.27499961853028054,0.619679235365485,0.6289999961853034,-0.43199569450555586,1.6899956868761628,0.09850215083987379,1.159497841530733,-0.3560372495288604,35.2113130097463,-38.03132109581808,0.5304978453454298,9,-0.09000015258789062,-0.8850002288818359,-0.39750003814697266,-0.21000003814697266,1.2700004577636719,4,0.09355930824064274,-1.9786947382090292,22.2450008392334,-2.99998304581877,22.280000686645508,-1.2702669264791921,22.100000381469727,0.09355930824064274
7586,2017-09-25,22.26499938964844,22.274999618530273,21.8799991607666,22.09000015258789,4375000.0,0.00632765602930796,3.051293086583982,2.187492549412342,81.20299745495493,75.46541642216098,-0.28584191904616674,-0.8375923488068473,-0.8658359925067067,-0.5710528923135634,6.719765854164185,0.3950004577636719,0.7089786581890287,0.6922493934631397,-0.357454668702502,1.7419534556287815,0.1673973623803171,1.2171014245459624,0.3199996948242152,54.60996745332457,-20.802828163123138,0.5248520310828209,9,-0.149999618530277,-1.024999618530277,-0.8187494277954137,-0.3499994277954137,1.220001220703118,0,0.09858521244086482,-1.750011920997141,22.125,-1.9786947382090292,22.2450008392334,-2.99998304581877,22.280000686645508,0.09858521244086482
7587,2017-09-26,22.6200008392334,22.69499969482422,22.21999931335449,22.38500022888184,4625400.0,0.01594437275170124,1.4675452068367785,1.3428664850135763,82.83753939087079,76.39873604903673,-0.5681184315642049,-1.1051256680450692,-1.2018424865231196,-0.9377710418982694,7.274046322924155,0.4750003814697301,0.7345423572369079,0.9557508468627915,-0.1252347321889289,2.036736425914512,0.41525805733693133,1.4962436363886518,-0.7400016784667969,90.79769246071216,13.54724324157813,0.5404927895258611,9,-0.4425010681152344,-1.3250007629394531,-1.4800009727478027,-0.8050012588500977,0.7699985504150426,1,0.035366896877960574,3.051293086583982,22.26499938964844,-1.750011920997141,22.125,-1.9786947382090292,22.2450008392334,0.035366896877960574
7588,2017-09-27,22.76499938964844,22.875,22.3799991607666,22.70499992370605,5317000.0,0.006410192088213806,2.5357116095939403,0.25531621323294107,92.6539980185275,78.40005277017484,-0.623483192672456,-1.1466716993630683,-1.3405989649006393,-1.094959631404695,7.82506885572456,0.49500083923339844,0.7290585615156289,0.9977494239807179,-0.09093160382553478,2.0864304517869705,0.45340891007759154,1.5420899378838442,-0.8850002288818395,88.94467160084918,8.01199219714016,0.5443405139031263,9,-0.4874992370605504,-1.327499389648441,-1.8424992561340368,-1.1674995422363317,1.0250015258789027,2,0.02437954403935305,1.4675452068367785,22.6200008392334,3.051293086583982,22.26499938964844,-1.750011920997141,22.125,0.02437954403935305
7589,2017-09-28,22.864999771118164,22.979999542236328,22.56999969482422,22.75,5190600.0,0.004392724979171092,1.3768154401561266,1.916679912260955,91.53002559805223,80.24233087422202,-0.6184250723984164,-1.1617114029062208,-1.4211385667869791,-1.207650330706418,8.72866948236106,0.4099998474121094,0.7345994951609747,1.0059998512268074,-0.1293630502185188,2.1413627526721335,0.4383184005041443,1.5736813019494704,-0.9452005767822271,89.54547897842443,8.618424510585015,0.5676814507226624,9,-0.4375,-1.1850004196166992,-1.9424996376037598,-1.2674999237060547,1.090000152587887,3,0.03848681727199499,2.5357116095939403,22.76499938964844,1.4675452068367785,22.6200008392334,3.051293086583982,22.26499938964844,0.03848681727199499
7590,2017-09-29,22.790000915527344,23.07500076293945,22.76499938964844,22.80500030517578,4537000.0,-0.0032800724400423587,-8.538145539906928,-0.13042973479508402,87.00567894050582,81.55407243618714,-0.4627567985511547,-1.0246529164377591,-1.3334355705257082,-1.1435116760297852,9.451135525733797,0.3100013732910085,0.7351812985215425,0.8582509040832527,-0.32134017781396196,2.0378419859804673,0.26845536313464535,1.44804644503186,-0.8065897003173816,76.15067235944318,-4.363248524693745,0.5897955409486069,9,-0.3125009536743164,-1.0625009536743164,-1.8675007820129395,-1.1925010681152344,1.2399997711181676,4,0.03532243815219327,1.3768154401561266,22.864999771118164,2.5357116095939403,22.76499938964844,1.4675452068367785,22.6200008392334,0.03532243815219327
7591,2017-10-02,22.8799991607666,22.8799991607666,22.56999969482422,22.84000015258789,4765600.0,0.003949023327065371,14.500357636736446,-2.666709053916582,85.30353073088689,82.33266503207098,-0.47230613472513383,-1.0387438022321192,-1.398783444258612,-1.2438772193388417,9.833806972798484,0.3099994659423828,0.7416210312748319,0.8662491798400893,-0.33860896657182593,2.0711073262520046,0.2638201066341317,1.468678253046047,-0.8092607817382813,77.19283373525195,-1.5558175729251076,0.6024290732059575,10,-0.4024991989135742,-1.1524991989135742,-1.9574990272521973,-1.2824993133544922,1.1400012969970703,0,0.02250879877129397,-8.538145539906928,22.790000915527344,1.3768154401561266,22.864999771118164,2.5357116095939403,22.76499938964844,0.02250879877129397
7592,2017-10-03,22.899999618530273,23.084999084472656,22.65999984741211,22.96500015258789,4167400.0,0.0008741459133427831,1.7868948826505406,-1.625053645510467,85.48897948967263,83.28258464068612,-0.4100096753780633,-0.9598920493181282,-1.4033866245119881,-1.270162284364769,11.0459734917463,0.4249992370605469,0.7372826541789124,0.7922496795654297,-0.3790451900261047,1.963544549156964,0.2066022447696625,1.3778971143611969,-0.7489202487890623,73.75893816131573,-3.0928336130647125,0.585647434795768,10,-0.41750049591064453,-1.1675004959106445,-1.9937496185302734,-1.302499771118164,1.3350009918212855,1,0.025545895264902585,14.500357636736446,22.8799991607666,-8.538145539906928,22.790000915527344,1.3768154401561266,22.864999771118164,0.025545895264902585
7593,2017-10-04,22.82500076293945,23.05500030517578,22.645000457763672,22.915000915527344,4500200.0,-0.0032750592506619602,1.2162217892012825,1.3846063558203545,81.57105895504739,84.32434745110614,-0.2789021005246859,-0.7965692698605586,-1.3304694839259845,-1.2000319125049508,12.036025018036833,0.4099998474121094,0.7267104325237845,0.6352507591247516,-0.49287535701428453,1.7633768752637877,0.07118770105523353,1.1993138171942697,-0.5805294217250925,49.51482919024552,-25.421672590633563,0.5640630580695188,10,-0.34250164031982067,-1.0925016403198207,-1.9337506294250453,-1.2275009155273402,0.9449996948242223,2,0.024753498699827903,1.7868948826505406,22.899999618530273,14.500357636736446,22.8799991607666,-8.538145539906928,22.790000915527344,0.024753498699827903
7594,2017-10-05,23.020000457763672,23.040000915527344,22.665000915527344,22.815000534057614,3712800.0,0.008543250309145156,2.061214003783544,-2.2777730682829147,81.68174601174411,85.47506162114026,-0.3938216612584853,-0.8745588035552565,-1.5222652588607133,-1.3945044656918384,12.289286403662206,0.375,0.7120346739306491,0.7275004386901855,-0.30086851430847616,1.7558693916888473,0.2133159621908547,1.2416849151895164,-0.6914763422234849,87.37889247725992,14.482743398955833,0.5141844764993315,10,-0.537501335144043,-1.287501335144043,-2.147500514984131,-1.4225006103515625,0.7749996185302734,3,0.03344919385107925,1.2162217892012825,22.82500076293945,1.7868948826505406,22.899999618530273,14.500357636736446,22.8799991607666,0.03344919385107925
7595,2017-10-06,23.01499938964844,23.274999618530273,22.95000076293945,23.1299991607666,6270000.0,-0.00021724882779250443,-1.6530841034184294,-0.560974702034789,80.44166277575347,85.39046887900675,-0.27859491893592647,-0.7779147167137062,-1.512601616907851,-1.387083914013516,13.026069476172482,0.32499885559082387,0.6956566446646661,0.638999366760256,-0.33520806624547816,1.6132067997659902,0.1518956502573907,1.1261030832631214,-0.6108277772150075,63.12053091934264,-7.421810892841293,0.4871037165028663,10,-0.26749992370605824,-1.1875000000000036,-2.252499103546146,-1.4174995422363317,0.600000381469723,4,0.04084295281278161,2.061214003783544,23.020000457763672,1.2162217892012825,22.82500076293945,1.7868948826505406,22.899999618530273,0.04084295281278161
7596,2017-10-09,22.895000457763672,23.20499992370605,22.85000038146973,23.01000022888184,3041600.0,-0.005213944604262832,-2.4634114571219072,1.0000000000000617,74.01817458899718,84.41053945657636,-0.06686378797583004,-0.5760041187225013,-1.385208636948633,-1.252085991204133,14.404122022824156,0.354999542236321,0.7030799834042014,0.4482503890991225,-0.4549094198654906,1.3514101980637356,-0.003329515383182269,0.8998302935814273,-0.38632948459861893,39.68259254437619,-28.28646116413337,0.451579904482306,10,-0.06750106811523438,-1.0675010681152344,-2.080000400543213,-1.2975006103515625,0.8400001525878871,0,0.0495741518317796,-1.6530841034184294,23.01499938964844,2.061214003783544,23.020000457763672,1.2162217892012825,22.82500076293945,0.0495741518317796
7597,2017-10-10,22.43000030517578,22.9950008392334,22.34000015258789,22.9950008392334,8486800.0,-0.020310117636630598,1.3185843097936352,4.913057900585322,53.865976087313435,80.10075924199703,0.4116386758760413,-0.06262789878245556,-0.9085551402484597,-0.7797480108944157,15.168714360986094,0.6550006866455078,0.7135710608974684,-0.04949979782104563,-0.8958099792132863,0.796810383571195,-0.47265488851716597,0.3736552928750747,0.8449993133544922,9.625690266804567,-56.04747923516729,0.4231550906961203,10,0.3774995803833008,-0.6025009155273438,-1.5774998664855957,-0.8325004577636719,1.3549995422363281,1,0.070887210475026,-2.4634114571219072,22.895000457763672,-1.6530841034184294,23.01499938964844,2.061214003783544,23.020000457763672,0.070887210475026
7598,2017-10-11,22.2549991607666,22.2549991607666,21.2549991607666,21.649999618530273,17587400.0,-0.007802101739998513,2.3057876252388128,-1.0707946378235316,50.24034449683545,75.51301689741737,0.5662339503563381,0.158293181047366,-0.7241775242324096,-0.6034616799778618,16.207335902070575,1.1750011444091797,0.6896530983216103,-0.24850091934204244,-1.0358621548730227,0.5388603161889378,-0.6421815371075326,0.1451796984234477,1.0013004684448248,49.50493927645407,-15.8934986215708,0.39368061776548935,10,0.010000228881835938,-0.42749977111816406,-1.2999987602233887,-0.6574993133544922,1.9800014495849574,2,0.08896883955293555,1.3185843097936352,22.43000030517578,-2.4634114571219072,22.895000457763672,-1.6530841034184294,23.01499938964844,0.08896883955293555
7599,2017-10-12,22.96999931335449,22.97500038146973,22.190000534057614,22.190000534057614,9266000.0,0.03212761984050583,-1.0128232716460137,1.2892551561504946,65.79439545544314,73.15620762129929,-0.1478541371979354,-0.4880044127186629,-1.4211382943995297,-1.319312908184095,16.651105851600562,0.7849998474121165,0.6451962436296839,0.4069993019103961,-0.32828717616310144,1.1422857799838937,0.039356062873647346,0.7746425409471449,0.20624829711914572,84.90097841297282,15.036179391414407,0.36764323903674795,10,-0.7049999237060511,-1.1424999237060511,-2.0062489509582484,-1.3724994659423793,1.2650012969970703,3,0.03482808743246557,2.3057876252388128,22.2549991607666,1.3185843097936352,22.43000030517578,-2.4634114571219072,22.895000457763672,0.03482808743246557
7600,2017-10-13,23.290000915527344,23.399999618530273,23.03499984741211,23.09499931335449,5674600.0,0.013931284794893806,-1.3174549351805318,0.2500024453225915,67.95099282355778,71.22814785381829,-0.43524242075761777,-0.7416767709095353,-1.712401363223016,-1.637275589818021,17.27505431357998,0.4300003051757848,0.5742904435983398,0.6607508659362793,-0.08634380223335825,1.4078455341059168,0.2872035318514605,1.034298200021098,-2.035001754760742,94.871856432254,22.12411923933543,0.37354733408481844,10,-0.9625015258789062,-1.1875009536743164,-2.345000743865967,-1.6925010681152344,0.7649993896484375,4,0.02168308891864057,-1.0128232716460137,22.96999931335449,2.3057876252388128,22.2549991607666,1.3185843097936352,22.43000030517578,0.02168308891864057
7601,2017-10-16,23.6299991607666,23.63999938964844,23.309999465942386,23.375,6432200.0,0.014598464228165131,1.4000027743290706,1.307677259700476,67.78168351941196,69.26067052378933,-0.7349532930013041,-1.0089664384381507,-2.0399112133618615,-1.9684469788951233,17.792362699606567,0.3499984741210973,0.520569992636883,0.9217491149902344,0.10194658459628059,1.7415516453841882,0.5118478497932593,1.3316503801872095,-2.332099990844725,99.58070323177589,27.913405286704702,0.4099012651969763,10,-1.182499885559082,-1.182499885559082,-2.6849989891052246,-2.032499313354492,0.5950012207031286,0,-0.0006347604816399066,-1.3174549351805318,23.290000915527344,-1.0128232716460137,22.96999931335449,2.3057876252388128,22.2549991607666,-0.0006347604816399066
7602,2017-10-17,23.96999931335449,24.059999465942386,23.415000915527344,23.7450008392334,8844600.0,0.014388496177028864,2.1851876271569206,0.8823498612492662,69.85174203579271,67.9585241994277,-1.0138271075831433,-1.2666285244039734,-2.3504806621255376,-2.2947593401885946,18.365156587657427,0.6449985504150426,0.49461746164524456,1.1682493209838825,0.22350645350656606,2.112992188461199,0.6958778872452243,1.6406207547225407,-2.5784161346435504,96.79143875949569,26.18148046747214,0.4723714337386578,10,-1.3124999999999964,-1.3124999999999964,-2.9799995422363246,-2.3724994659423793,0.40500068664551137,1,-0.009803867740288297,1.4000027743290706,23.6299991607666,-1.3174549351805318,23.290000915527344,-1.0128232716460137,22.96999931335449,-0.009803867740288297
7603,2017-10-18,24.22500038146973,24.440000534057614,24.0049991607666,24.07999992370605,7556000.0,0.010638342737589124,-1.9491420221638645,0.6444508494117267,71.31663316348555,66.80684499406563,-1.1726729377830196,-1.4423962632754908,-2.56313212922338,-2.5358878828991003,18.421630212329532,0.470001220703125,0.4834803017659617,1.326000404357913,0.22062323145913965,2.4313775772566864,0.7733118179085245,1.8786889908073015,-2.6733122255249064,90.44443766276073,21.311409602518737,0.552688586449387,10,-1.3775005340576207,-1.3775005340576207,-3.196250438690189,-2.6275005340576207,0.30999946594237926,2,-0.01816307645527171,2.1851876271569206,23.96999931335449,1.4000027743290706,23.6299991607666,-1.3174549351805318,23.290000915527344,-0.01816307645527171
7604,2017-10-19,24.1299991607666,24.32999992370605,24.07500076293945,24.165000915527344,4024400.0,-0.00392161895591947,-2.517264966259151,-0.24139065007496646,70.87224036150475,65.74357583692688,-1.009857378412999,-1.2637268737000618,-2.435844587239778,-2.4258290066740216,18.48115574185258,0.25499916076660156,0.470439114057271,1.136749267578125,-0.05213007935601155,2.3256286145122615,0.5423095941110567,1.7311889410451933,-2.347246014572754,77.93585610045837,9.290207757837337,0.5944396734670675,10,-1.2824993133544922,-1.2824993133544922,-3.1187491416931152,-2.532499313354492,0.34500122070312855,3,0.004351489980807033,-1.9491420221638645,24.22500038146973,2.1851876271569206,23.96999931335449,1.4000027743290706,23.6299991607666,0.004351489980807033
7605,2017-10-20,24.19499969482422,24.38500022888184,24.13500022888184,24.25,4194000.0,0.0026937644557942786,-1.8571553133516145,1.571358509073075,70.64362919264431,65.36862634844323,-0.9944492769034952,-1.2286925340231285,-2.4552098177553887,-2.4744426662732266,19.20584741008443,0.2550010681152379,0.4734425746884128,1.0982498168945298,-0.1320613764581573,2.328561010247217,0.48309422021818804,1.7134054135708716,-2.199666757601271,78.31853029643226,10.30980498197097,0.6151555966763435,10,-1.3474998474121094,-1.3474998474121094,-3.138749599456787,-2.5974998474121094,1.0050010681152308,4,0.001653271999664252,-2.517264966259151,24.1299991607666,-1.9491420221638645,24.22500038146973,2.1851876271569206,23.96999931335449,0.001653271999664252
7606,2017-10-23,24.459999084472656,24.48500061035156,24.084999084472656,24.28499984741211,4229200.0,0.010952651084559673,2.555532950172164,-3.181786655569427,72.74050232746421,67.4657959306822,-1.1332848857090063,-1.3921950666329188,-2.674583426838076,-2.7248606523642707,20.27589271191316,0.4000015258789027,0.4720990701656689,1.253499221801757,-0.05361894993430738,2.5606173935378216,0.5999401359337249,1.9070583076697893,-2.269092739502934,97.6634081299425,29.12699508478363,0.6535590858680326,10,-1.5899991989135742,-1.5899991989135742,-3.396249294281006,-2.862499237060547,1.1600017547607422,0,-0.016557595848561202,-1.8571553133516145,24.19499969482422,-2.517264966259151,24.1299991607666,-1.9491420221638645,24.22500038146973,-0.016557595848561202
7607,2017-10-24,23.420000076293945,24.40999984741211,23.274999618530273,24.29999923706055,7665200.0,-0.042518358426223646,1.0636360641354425,-5.028588555858331,56.769044290824745,68.19120701890324,0.06918988594857467,-0.30481726176750357,-1.6092906152690745,-1.6814489086966304,20.059204133191137,1.1849994659423828,0.4545207313030133,0.17350025177001882,-1.1067342163483183,1.453734719888356,-0.4666169822891497,0.8136174858291874,-0.9996843047860402,11.983499083370019,-56.52348024202297,0.6401172340591685,10,-0.08249950408935902,-0.5500001907348633,-2.2912497520446777,-1.822500228881836,2.7749996185302734,1,0.03437234425932467,2.555532950172164,24.459999084472656,-1.8571553133516145,24.19499969482422,-2.517264966259151,24.1299991607666,0.03437234425932467
7608,2017-10-25,23.31999969482422,23.364999771118164,22.979999542236328,23.290000915527344,4840000.0,-0.004269871099229716,5.4167275964014365,-0.034089554438599436,53.488360745905844,66.82386982895464,0.3756514100897199,-0.16981210764797083,-1.4778669447409385,-1.5816164090976983,19.354374124700772,0.4400005340576172,0.4563498552351781,0.045749855041503196,-1.2144430866324711,1.3059427967154775,-0.5843466157954857,0.6758463258784921,-0.693215439431949,22.59135623163946,-41.73033750825942,0.6300964708369876,10,0.41250038146972656,-0.4499998092651367,-2.148749828338623,-1.7224998474121094,2.770000457763672,2,0.04524015089974176,1.0636360641354425,23.420000076293945,2.555532950172164,24.459999084472656,-1.8571553133516145,24.19499969482422,0.04524015089974176
7609,2017-10-26,23.7450008392334,23.875,23.165000915527344,23.38500022888184,4361400.0,0.01822474914112049,1.2903235730238911,12.000508646998865,57.733061078354346,65.6885440794876,0.08062369676509107,-0.5539044407162521,-1.871177656008669,-1.9839576398411651,18.688674814177492,0.7099990844726562,0.550482828588585,0.4267509460449226,-0.8347277584878547,1.6882296505777,-0.20398840622146608,1.0574902983113112,-0.9323949483451983,50.830614888208025,-13.079438875038342,0.6307393522663891,10,-0.012500762939453125,-0.8750009536743164,-2.277501106262207,-2.147500991821289,3.694999694824215,3,0.0332701191938225,5.4167275964014365,23.31999969482422,1.0636360641354425,23.420000076293945,2.555532950172164,24.459999084472656,0.0332701191938225
7610,2017-10-27,23.59499931335449,23.7450008392334,23.44499969482422,23.61000061035156,3366800.0,-0.0063171834313463515,1.1052582266451092,-0.04167019878777645,57.368400129940426,64.53151259176853,0.31116092989175925,-0.35890341575992935,-1.6667192855085773,-1.8124972517017106,17.82794036699597,0.3000011444091797,0.6757489446312483,0.23649950027465394,-1.0052270242054746,1.4782260247547825,-0.38436376196541033,0.8573627625147182,-0.6151539505199537,40.863743165866836,-25.032306268917196,0.6208632622400635,10,0.13750076293945668,-0.7249994277954066,-1.9874997138977015,-1.9974994659423793,3.35000038146973,4,0.0372960836501135,1.2903235730238911,23.7450008392334,5.4167275964014365,23.31999969482422,1.0636360641354425,23.420000076293945,0.0372960836501135
7611,2017-10-30,23.395000457763672,23.739999771118164,23.35000038146973,23.53499984741211,3039000.0,-0.008476323857217527,-2.391305790058621,9.33248569612206,60.758073584034236,63.5211049860176,0.5300612486499503,-0.12473914498611194,-1.398474169074241,-1.5939805564212008,17.406146021543517,0.38999938964843395,0.7009777840906111,0.010750579833985086,-1.2103844162457698,1.23188557591374,-0.5998169182058923,0.6213180778738625,-0.2646395701774331,29.021036850501247,-42.17553596147617,0.6105674980398782,10,0.33749961853027344,-0.5250005722045898,-1.7575006484985352,-1.7975006103515625,3.3199996948242188,0,0.0771532494061904,1.1052582266451092,23.59499931335449,1.2903235730238911,23.7450008392334,5.4167275964014365,23.31999969482422,0.0771532494061904
7612,2017-10-31,23.48500061035156,23.9950008392334,23.459999084472656,23.82500076293945,4359400.0,0.0038469822965112588,-1.7435762003971664,2.42858310626703,63.97727829365252,62.705621111591704,0.4068094627551915,-0.17778023870682347,-1.4063307138907284,-1.673533476127023,16.728250147009724,0.6000003814697266,0.6974588416387171,0.07150068283080557,-1.1286398187618367,1.2716411844234479,-0.5285695679655156,0.6715709336271267,-0.21917575048878746,49.753736237510296,-23.18755543375231,0.600070250796322,10,0.24749946594238637,-0.6150007247924769,-1.8075008392333949,-2.245000839233395,3.4349994659423864,1,0.09090909829232818,-2.391305790058621,23.395000457763672,1.1052582266451092,23.59499931335449,1.2903235730238911,23.7450008392334,0.09090909829232818
7613,2017-11-01,23.38999938964844,23.614999771118164,23.20000076293945,23.614999771118164,3031200.0,-0.004045187065536804,2.6888738185055203,0.6617655308597546,55.55554994901137,61.00376662131466,0.4144987005913272,-0.04034915731192967,-1.2516463031588856,-1.572283677329395,15.894553290199243,0.4149990081787145,0.6681570643260741,-0.05175046920776083,-1.2197322325912339,1.1162312941757122,-0.6357413508994973,0.5322404124839757,1.095001220703118,27.10825238590995,-42.48939680226782,0.5839908816917365,11,0.34250068664550426,-0.519999504089359,-1.6537494659423864,-2.0949993133544957,3.5,2,0.11992306021252697,-1.7435762003971664,23.48500061035156,-2.391305790058621,23.395000457763672,1.1052582266451092,23.59499931335449,0.11992306021252697
7614,2017-11-02,23.790000915527344,23.815000534057614,23.315000534057614,23.38999938964844,2483200.0,0.017101391035346802,1.2222184546264072,-1.77778154537364,56.476676513054464,59.4296607680269,-0.04336362019693851,-0.40022621960311966,-1.5822174706550527,-1.9590965335511754,15.119198071332566,0.5,0.6089501568335436,0.309751033782959,-0.8504325137632804,1.4699345813291984,-0.27034073999016073,0.8898428075560787,0.6692996978759744,74.21384854933567,7.490460680200613,0.5800917737731204,11,-0.05750083923339844,-0.9200010299682617,-1.9325008392333984,-2.405000686645508,3.1199989318847656,3,0.09667924121681626,2.6888738185055203,23.38999938964844,-1.7435762003971664,23.48500061035156,-2.391305790058621,23.395000457763672,0.09667924121681626
7615,2017-11-03,23.95499992370605,24.104999542236328,23.60000038146973,23.739999771118164,3561200.0,0.006935645305966132,-1.0404050523655177,0.5374983310763086,54.40977347872982,57.39291311816752,-0.2748949092416133,-0.5177365892287611,-1.6742761514248663,-2.1079772984618437,14.017388168174108,0.504999160766598,0.5203373707908128,0.4277500152587841,-0.7292308457694183,1.5847308762869865,-0.15074041525531712,1.0062404457728853,0.4791146926879897,83.4254341595006,19.996641851528274,0.5784904305141003,11,-0.2600002288818324,-1.085000038146969,-1.9012503623962367,-2.517499923706051,2.524999618530277,4,0.14548113635779147,1.2222184546264072,23.790000915527344,2.6888738185055203,23.38999938964844,-1.7435762003971664,23.48500061035156,0.14548113635779147
7616,2017-11-06,24.03000068664551,24.09499931335449,23.625,23.75,2954200.0,0.0031309022407985942,1.292691096358829,1.3023278508188667,50.87721157256735,56.73826503836114,-0.46634675393923786,-0.5305476100023796,-1.6789580384120306,-2.1699325241183907,13.168974150254778,0.46999931335448863,0.43625442301366846,0.44600076675415323,-0.6915848655892916,1.583586399097598,-0.12279204941756916,1.0147935829258756,0.3794316526794361,91.71282245827052,31.161466379540464,0.5687928161717227,11,-0.48750114440918324,-1.1600008010864293,-1.927500724792484,-2.545000076293949,2.52499961853027,0,0.12130665521781259,-1.0404050523655177,23.95499992370605,1.2222184546264072,23.790000915527344,2.6888738185055203,23.38999938964844,0.12130665521781259
7617,2017-11-07,24.020000457763672,24.1200008392334,23.920000076293945,24.05500030517578,3128400.0,-0.0004161559965080164,1.4242382207425903,-0.12499914850716118,46.77165978720625,55.991964931838965,-0.40486152958435184,-0.4166846001015436,-1.5992396337567385,-2.15280014869656,13.696698883997222,0.20000076293945312,0.3428580945731312,0.3565005302429185,-0.6569829280223729,1.36998398850821,-0.1502411988897272,0.8632422593755642,0.36524325003356495,89.13039421990489,31.023540813619498,0.5067417291326459,11,-0.3774995803833008,-1.1500005722045898,-1.9175004959106445,-2.5349998474121094,2.25,1,0.11219815334987437,1.292691096358829,24.03000068664551,-1.0404050523655177,23.95499992370605,1.2222184546264072,23.790000915527344,0.11219815334987437
7618,2017-11-08,24.23500061035156,24.25,23.96999931335449,24.07500076293945,3266000.0,0.008950880453392873,1.9473969522355568,-4.571444141689374,51.59334333218907,55.30977407115393,-0.532407709798612,-0.5014520289880018,-1.7378455969900024,-2.361101898035553,13.545623791386136,0.28000068664551137,0.21177799365615613,0.47250061035155966,-0.32561226312645175,1.270613483829571,0.07344417361255395,0.8715570470905654,0.1265382385485232,98.3957862870731,41.029261484719775,0.3990564367390064,11,-0.5100002288818324,-1.365000724792477,-2.12750148773193,-2.745000839233395,2.404998779296882,2,0.1107901546656258,1.4242382207425903,24.020000457763672,1.292691096358829,24.03000068664551,-1.0404050523655177,23.95499992370605,0.1107901546656258
7619,2017-11-09,23.770000457763672,24.17499923706055,23.36000061035156,24.11000061035156,3627800.0,-0.01918713187031118,2.468098403499779,-2.1250029802350587,44.24900090127942,53.85206304574716,-0.07094953291972317,0.027990286564403277,-1.210756863705953,-1.8807824532575843,14.331803981224656,0.875,0.20317375922379455,-0.03249959945678782,-0.7382166415060567,0.6732174425924811,-0.3853581204814205,0.32035892156784485,0.5683076294171983,46.06743017813384,-8.291533550712742,0.35285852102463366,11,-0.04500007629394531,-0.9000005722045898,-1.662501335144043,-2.280000686645508,3.0849990844726562,3,0.13125784063103474,1.9473969522355568,24.23500061035156,1.4242382207425903,24.020000457763672,1.292691096358829,24.03000068664551,0.13125784063103474
7620,2017-11-10,23.795000076293945,24.23500061035156,23.54999923706055,23.625,3312000.0,0.0010517298295680266,-3.281237147812869,-0.5000000000000052,40.376291047285044,51.58742054166392,-0.0721867569513357,0.04507477552160566,-1.18192978603971,-1.8861700963750323,14.661859734771271,0.6850013732910085,0.22349203111386373,-0.03274993896484446,-0.6961261921604347,0.6306263142307458,-0.36443806556264136,0.29893818763295243,0.520541864402098,48.876378006755225,-0.004663787463918823,0.33168812659779595,11,-0.06999969482421875,-0.9250001907348633,-1.6875009536743164,-2.3050003051757812,2.8700008392333984,4,0.13090984497291602,2.468098403499779,23.770000457763672,1.9473969522355568,24.23500061035156,1.4242382207425903,24.020000457763672,0.13090984497291602
7621,2017-11-13,23.614999771118164,23.82999992370605,23.54999923706055,23.665000915527344,3482600.0,-0.00756462721574469,-2.111080499719243,-0.2941242468781205,53.757212262868165,50.451857649354544,0.15902550305592555,0.23599324391572196,-0.9460220336992435,-1.6880441046992374,14.659784250034305,0.2800006866455007,0.1817906639818716,-0.2120002746582017,-0.8763510491643984,0.452350499847995,-0.5441756619113001,0.12017511259489666,0.6782313460227485,28.651610746309885,-23.868264143709368,0.3321753872530981,11,0.1100006103515625,-0.744999885559082,-1.327500343322754,-2.0299997329711914,3.1599998474121094,0,0.1213211856399059,-3.281237147812869,23.795000076293945,2.468098403499779,23.770000457763672,1.9473969522355568,24.23500061035156,0.1213211856399059
7622,2017-11-14,23.73500061035156,23.82999992370605,23.45499992370605,23.46999931335449,3731400.0,0.005081551573003162,-1.542372223838619,-5.299904634751097,57.93499127654235,50.71624001908021,0.08740845067769243,0.10275236906477758,-1.0004759945760107,-1.7896761129696621,14.024452526809933,0.375,0.15493674146825498,-0.08024950027466105,-0.7422597015171135,0.5817607009677914,-0.4112546008958873,0.2507556003465652,0.5363658997053236,42.13486035626708,-13.585390935889265,0.33100510062122684,11,0.047499656677249646,-0.8650007247924769,-1.4075012207031214,-2.1500005722045863,3.3199996948242223,1,0.11881186527521437,-2.111080499719243,23.614999771118164,-3.281237147812869,23.795000076293945,2.468098403499779,23.770000457763672,0.11881186527521437
7623,2017-11-15,23.78499984741211,24.0049991607666,23.57500076293945,23.63999938964844,3238000.0,0.0021065614398485533,-2.127287103441524,0.5471688607066378,50.89283357473177,50.095813025933246,0.11100586839323157,0.01907734751227963,-0.9883151481445154,-1.8190729262928826,13.001646797082053,0.429998397827152,0.12855388995912165,-0.008250236511230469,-0.6415478594970736,0.6250473864746127,-0.32489904800415204,0.3083985749816911,0.4649393477024262,48.57134137834862,-7.446552090031801,0.31664881149292146,11,0.020000457763671875,-0.9149999618530273,-1.4675002098083496,-2.1999998092651367,3.239999771118164,2,0.1044776382717505,-1.542372223838619,23.73500061035156,-2.111080499719243,23.614999771118164,-3.281237147812869,23.795000076293945,0.1044776382717505
7624,2017-11-16,24.23500061035156,24.31999969482422,23.7549991607666,23.88999938964844,3322400.0,0.01891951926955393,1.1941794317205416,2.3793112520060076,62.598436726783234,51.00566449793918,-0.300873504750939,-0.44549436051029545,-1.3625528526385402,-2.2413342356722907,12.112485856269185,0.5650005340576172,0.09151927829343975,0.43650045394896964,-0.2101516933616452,1.0831526012595845,0.11317438029366045,0.7598265276042788,-1.0349998474121094,90.17351364581482,30.906973727618876,0.32332607365530797,11,-0.3950004577636683,-0.8975000381469727,-2.1887512207031214,-2.6500005722045863,2.8299999237060547,3,0.09923658835269955,-2.127287103441524,23.78499984741211,-1.542372223838619,23.73500061035156,-2.111080499719243,23.614999771118164,0.09923658835269955
7625,2017-11-17,24.23500061035156,24.38500022888184,23.93000030517578,24.22500038146973,2881800.0,0.0,1.9354884359098548,0.02898606811143511,67.94869077855563,52.90249552082677,-0.2871783964751913,-0.4662487546845959,-1.2974781070137134,-2.2160275822019884,11.144178492307242,0.45499992370605824,0.115203496979845,0.43450040817260316,-0.21754027620040972,1.086541092545616,0.10848006598609672,0.7605207503591096,-1.0125998687744122,83.87101405284726,19.920277992853755,0.3260203421865072,11,-0.36250019073485973,-0.5025005340576136,-2.1887512207031214,-2.6500005722045863,3.119998931884769,4,0.10810806131218675,1.1941794317205416,24.23500061035156,-2.127287103441524,23.78499984741211,-1.542372223838619,23.73500061035156,0.10810806131218675
7626,2017-11-20,24.05500030517578,24.36000061035156,23.88999938964844,24.184999465942386,3335800.0,-0.007427287008150207,-1.0434791622611161,-12.999618539013978,61.72836889786848,54.56435208867812,-0.11539386313787503,-0.33533863123118124,-1.0575051019274682,-2.0121490685174166,9.964143660139316,0.4700012207031179,0.10263626648730906,0.27475004196167063,-0.3130426771397161,0.8625427610630574,-0.019146317589022743,0.568646401512364,-0.7860955841064481,64.51614887979184,-1.179585119397359,0.2938963595506941,11,-0.18249988555908203,-0.32250022888183594,-1.8400006294250488,-2.4075002670288086,3.5149993896484375,0,0.10850137506711999,1.9354884359098548,24.23500061035156,1.1941794317205416,24.23500061035156,-2.127287103441524,23.78499984741211,0.10850137506711999
7627,2017-11-21,24.22500038146973,24.315000534057614,24.11000061035156,24.209999084472656,1982200.0,0.0070671408911755496,1.1025460449740097,-0.11539533723611145,66.66666666666671,56.23916579250898,-0.28301911412648195,-0.4658207663893599,-1.173830744600341,-2.1650235522245573,10.272340486150608,0.2600002288818324,0.09316458212984813,0.40450010299683115,-0.18963749030549693,0.9986376962991592,0.10743130634566711,0.7015688996479952,-0.9114518400878957,80.24691939445191,9.270665454561737,0.2970687966511638,11,-0.3524999618530309,-0.4925003051757848,-1.7775011062622106,-2.4575004577636754,3.1199989318847585,1,0.10526312474327537,-1.0434791622611161,24.05500030517578,1.9354884359098548,24.23500061035156,1.1941794317205416,24.23500061035156,0.10526312474327537
7628,2017-11-22,24.375,24.78000068664551,24.239999771118164,24.26499938964844,4079200.0,0.006191934619947714,-5.75001788141053,7.332739987283468,62.9711487223731,58.319404439297166,-0.4593801167595224,-0.5615192694586142,-1.2673062702889197,-2.3010029376279135,11.352560510170196,0.5550003051757812,0.09858875661586097,0.5017497062683098,-0.09262131974448451,1.0961207322811042,0.20456419326191266,0.798935219274707,-1.0185933911181664,60.48779670857224,-9.66257336296713,0.29718551300639673,11,-0.25749969482421875,-0.49499988555908203,-1.7175006866455078,-2.3975000381469727,2.895000457763672,2,0.10994873046875009,1.1025460449740097,24.22500038146973,-1.0434791622611161,24.05500030517578,1.9354884359098548,24.23500061035156,0.10994873046875009
7629,2017-11-24,24.53499984741211,24.56999969482422,24.209999084472656,24.434999465942386,1872800.0,0.0065640963040864975,3.235299397502496,0.9090893327784684,62.88887626743219,60.82080279709129,-0.5581482348896607,-0.6949291658374861,-1.367918632344736,-2.4468678448260412,11.73864845716362,0.3600006103515625,0.12646549360746917,0.6222496032714844,-0.03762677769498168,1.2821259842379504,0.29231141278825135,0.9521877937547174,-1.0931775938644535,72.4718559332382,3.8354277211935823,0.32993819048323275,11,-0.4174995422363281,-0.6549997329711914,-1.6875,-2.367499351501465,2.745000839233402,4,0.10148766197692893,-5.75001788141053,24.375,1.1025460449740097,24.22500038146973,-1.0434791622611161,24.05500030517578,0.10148766197692893
7630,2017-11-27,24.47500038146973,24.8700008392334,24.375,24.51499938964844,2901200.0,-0.002445464288385102,-3.125010927528508,-0.39998855595187294,59.95524772483672,61.509473403976685,-0.4375611013079421,-0.5961888312437402,-1.2539684369701156,-2.372140486678159,12.308939018365763,0.49500083923339844,0.11824267115191489,0.5182500839233448,-0.16919590632486958,1.2056960741715592,0.17452708879923762,0.861973079047452,-0.9528874219362038,59.693890459962496,-5.774703305107629,0.343722995124108,11,-0.31250000000000355,-0.5500001907348668,-1.6275005340576207,-2.3074998855590856,2.914999008178711,0,0.10582227220510276,3.235299397502496,24.53499984741211,-5.75001788141053,24.375,1.1025460449740097,24.22500038146973,0.10582227220510276
7631,2017-11-28,25.20000076293945,25.22500038146973,24.415000915527344,24.479999542236328,4513200.0,0.029622078454332623,1.1038934659724151,-18.00047684898184,70.00000000000011,62.85002992880532,-1.021507384402792,-1.242745880826103,-1.9182213678419373,-3.076610567800717,13.248689868318102,0.8099994659423864,0.19854618487389075,1.1530004501342752,0.3179811333347402,1.9880197669338102,0.7354907917345059,1.5705101085340445,-1.5700567730299326,97.75788128591185,33.82486881862069,0.4175096583997682,11,-0.8000001907348597,-1.0975008010864222,-2.35250091552734,-3.032500267028805,2.244998931884769,1,0.0855158219862493,-3.125010927528508,24.47500038146973,3.235299397502496,24.53499984741211,-5.75001788141053,24.375,0.0855158219862493
7632,2017-11-29,25.6200008392334,26.0,25.104999542236328,25.2450008392334,5935800.0,0.01666666918961468,-1.7328150024751754,0.5208324503030586,71.94928569658128,65.18963572012194,-1.2806777938902663,-1.575365843728612,-2.2729530080687823,-3.4723119405914247,14.177163477387577,0.8950004577636719,0.31097635411339297,1.4662505149841323,0.4156819797810414,2.516819050187223,0.9409662473825868,1.9915347825856777,-1.8305512101678616,78.77100746316368,18.40428327785817,0.5252842676015447,11,-0.7425012588500977,-1.1300010681152344,-2.7500009536743164,-3.4300003051757812,2.1149997711181605,2,0.07611236501618968,1.1038934659724151,25.20000076293945,-3.125010927528508,24.47500038146973,3.235299397502496,24.53499984741211,0.07611236501618968
7633,2017-11-30,26.19499969482422,26.44499969482422,25.45499992370605,25.6200008392334,8656400.0,0.022443358187182127,-1.1878431380813892,1.5333302815755208,87.13628928613171,67.91606378227176,-1.6515447729919899,-2.033716075233805,-2.780459032526796,-4.018144446467851,15.76180804743688,0.9899997711181676,0.4092191842913948,1.9009993553161628,0.5686069805831657,3.23339173004916,1.2348031679496643,2.5671955426826614,-2.140284021246547,88.81432072805227,25.538409347119952,0.6661961873664985,11,-1.0275001525878906,-1.4825000762939453,-3.091249465942383,-4.004999160766602,1.4850006103515625,3,0.04390149387012565,-1.7328150024751754,25.6200008392334,1.1038934659724151,25.20000076293945,-3.125010927528508,24.47500038146973,0.04390149387012565
7634,2017-12-01,26.09000015258789,26.2450008392334,25.459999084472656,26.084999084472656,6450800.0,-0.004008381120808924,3.9840994962216625,0.008697527076111655,84.30494091779711,69.73342490885416,-1.4033153425276303,-1.8420124129948334,-2.606666884722568,-3.8773473180232116,17.135841505288262,0.7850017547607422,0.4949729019396578,1.680999851226808,0.1496000838411078,3.2123996186125083,0.9152999675339579,2.446699734919658,-1.7006447160357006,82.85026113173055,17.019551402861694,0.7656998836928501,12,-0.9225006103515625,-1.2849998474121094,-2.788750171661377,-3.8999996185302734,1.1149997711181605,4,0.0452280681592383,-1.1878431380813892,26.19499969482422,-1.7328150024751754,25.6200008392334,1.1038934659724151,25.20000076293945,0.0452280681592383
7635,2017-12-04,27.440000534057614,27.67499923706055,26.26499938964844,26.290000915527344,10670000.0,0.05174397752296733,-1.349994516384897,229.9508009153311,92.35881816184808,73.13680816040744,-2.5153970320845147,-3.0752059256914386,-3.8669006061528606,-5.1869290868581395,18.523824626038973,1.5849990844726598,0.6481943124541054,2.856750202178951,0.8299188908980639,4.883581513459838,1.8433345465385074,3.8701658578193943,-2.762854901347339,92.79144711668394,21.338383354683103,1.0134156556404434,12,-1.547500610351559,-2.0025005340576136,-4.1387505531311,-5.2499999999999964,0.10499954223633168,0,-0.005830898115818717,3.9840994962216625,26.09000015258789,-1.1878431380813892,26.19499969482422,-1.7328150024751754,25.6200008392334,-0.005830898115818717
7636,2017-12-05,26.94499969482422,27.625,26.86000061035156,27.545000076293945,6469000.0,-0.018039388833794523,1.0131556822659389,-0.5217396352153082,82.82208062508012,74.9318541557867,-1.7515306060651596,-2.477654032439375,-3.2905475550859435,-4.651662489564487,19.986816079331494,0.764999389648441,0.7344065327215041,2.215999412536622,-0.04860830083218204,4.480607125905426,1.0836955558522199,3.3483032692210237,-1.7881974854179,71.59534517819229,-3.4189550320356688,1.1323038566844026,12,-1.0025005340576172,-1.5074996948242188,-3.643749713897705,-4.754999160766602,0.8500003814697266,1,0.016515112260687914,-1.349994516384897,27.440000534057614,3.9840994962216625,26.09000015258789,-1.1878431380813892,26.19499969482422,0.016515112260687914
7637,2017-12-06,26.71500015258789,26.94499969482422,26.40999984741211,26.774999618530273,5236600.0,-0.008535889584014633,1.6750017881410486,0.09999904632628992,78.8954682597607,76.70122299327421,-1.2641154763501241,-2.145395224216905,-2.991635618136371,-4.379292072672463,21.132037197324195,0.5349998474121094,0.8155343744629349,1.8512498855590813,-0.5521902812933348,4.2546900524114974,0.6495298021328715,3.052969968985291,-1.1552864187568943,56.756784621610244,-20.710000335654605,1.2017200834262083,12,-0.7725009918212891,-1.2775001525878906,-3.413750171661377,-4.524999618530273,1.004999160766598,2,0.027325455289792133,1.0131556822659389,26.94499969482422,-1.349994516384897,27.440000534057614,3.9840994962216625,26.09000015258789,0.027325455289792133
7638,2017-12-07,26.920000076293945,27.125,26.61000061035156,26.72500038146973,4167800.0,0.007673588715521484,-1.4235308901275219,-3.2500238420700684,77.82383526196317,78.36066288155544,-1.1959044372844438,-2.254518283403531,-3.1285946576366754,-4.547643773473126,22.19044877677722,0.514999389648441,0.9470524952492028,1.9219998359680162,-0.6289903973588835,4.472990069294916,0.6465047193045663,3.197494952631466,-1.0218406619462215,65.91426145571583,-9.534381505572412,1.275495116663449,12,-0.8950004577636719,-1.4825000762939453,-3.6187500953674316,-4.729999542236328,-0.8199996948242152,3,0.030274908311583193,1.6750017881410486,26.71500015258789,1.0131556822659389,26.94499969482422,-1.349994516384897,27.440000534057614,0.030274908311583193
7639,2017-12-08,26.88999938964844,27.09499931335449,26.79999923706055,27.024999618530273,3399200.0,-0.0011144385795126555,1.1454580764188997,-0.6923099495285362,77.34293542357307,80.29262818141504,-0.890345940733507,-2.08572668716182,-3.0327226461556798,-4.4748894284817915,24.506140910013226,0.2950000762939382,1.0660318905945303,1.7359992027282765,-0.8795746281760621,4.351573033632615,0.42821228727610716,3.0437861181804458,-0.7075456036666665,44.32624593166551,-28.815399084518134,1.307786915452169,12,-0.8449993133544957,-1.394999504089359,-3.5887494087219274,-4.699998855590824,-0.24499893188476918,4,0.029378985996982188,-1.4235308901275219,26.920000076293945,1.6750017881410486,26.71500015258789,1.0131556822659389,26.94499969482422,0.029378985996982188
7640,2017-12-11,26.90999984741211,27.05500030517578,26.73500061035156,26.85000038146973,3308400.0,0.0007437879590048713,-1.2069019948303803,-0.44443973494961736,80.40468293729285,81.44870406333646,-0.5907404936183624,-1.960931656864382,-2.9828434408051407,-4.454699471757859,26.79385064563059,0.3199996948242223,1.2072198017131583,1.6002496719360337,-1.0453949330940517,4.245894276966119,0.277427369420991,2.9230719744510765,-0.48873878925773084,41.15225820630759,-31.71393462714569,1.3228223025150418,12,-0.5200004577636719,-1.3924999237060547,-3.6087498664855957,-4.667499542236328,-0.034999847412109375,0,0.010962470381519207,1.1454580764188997,26.88999938964844,-1.4235308901275219,26.920000076293945,1.6750017881410486,26.71500015258789,0.010962470381519207
7641,2017-12-12,26.479999542236328,27.32500076293945,26.45499992370605,27.18000030517578,4665000.0,-0.0159792013234491,-1.3200022379557073,-11.666783227899092,72.75478502005707,81.5382039881671,0.04461350133505704,-1.3758269261797125,-2.4894207026839332,-3.9813320040059423,28.975700219296602,0.8700008392333984,1.3437620594022874,1.0269993782043443,-1.5414001439023117,3.5953989003110003,-0.2572003828489855,2.311199139257674,1.1949996948242223,7.650232216858057,-61.62691084345619,1.284199761053328,12,0.08500003814697266,-0.9624996185302734,-3.1974997520446777,-4.047499656677246,0.6850013732910156,1,0.04021905409624016,-1.2069019948303803,26.90999984741211,1.1454580764188997,26.88999938964844,-1.4235308901275219,26.920000076293945,0.04021905409624016
7642,2017-12-13,26.55500030517578,26.729999542236328,26.45499992370605,26.54999923706055,3399200.0,0.0028323551448641293,-1.8205133221173875,-0.007144375235007268,72.3360638117417,79.89373449101267,0.12984475334426548,-1.2951300419443612,-2.4994646572619743,-4.017039014168407,31.462588551145682,0.274999618530277,1.513245152304961,0.9610001564025872,-1.5183662070562889,3.4403665198614632,-0.27868302532685263,2.200683338132027,1.095598945617681,11.494285632855881,-56.46177336268971,1.2396831817294387,12,0.012498855590820312,-1.0375003814697266,-3.348750591278076,-4.122500419616699,0.6499996185302699,2,0.0466955284077506,-1.3200022379557073,26.479999542236328,-1.2069019948303803,26.90999984741211,1.1454580764188997,26.88999938964844,0.0466955284077506
7643,2017-12-14,26.270000457763672,26.729999542236328,26.19499969482422,26.53499984741211,3860400.0,-0.01073243623185205,-1.5783068296718448,-52.988558352440386,67.33266973112686,78.0079265813826,0.476736178981092,-0.858426644690482,-2.149062648752089,-3.702386533692767,33.55196511363341,0.5349998474121094,1.5916679721593354,0.5517502784729018,-1.791221579567413,2.8947221365132165,-0.6197356505472555,1.7232362074930592,1.3566868064880424,6.637229384619041,-58.238190493271794,1.1714859290201576,12,0.6649990081787109,-0.7525005340576172,-3.0137500762939453,-3.83750057220459,2.1599998474121094,3,0.05519599658637597,-1.8205133221173875,26.55500030517578,-1.3200022379557073,26.479999542236328,-1.2069019948303803,26.90999984741211,0.05519599658637597
7644,2017-12-15,26.63999938964844,26.8799991607666,26.20000076293945,26.645000457763672,7543600.0,0.014084466137701313,1.8631603462953297,0.018871998618055344,70.3668747943276,75.56437731832477,0.2156355936658656,-1.0951603297017627,-2.4542979335170862,-4.0387633687679525,35.271794769787135,0.679998397827152,1.645073769155129,0.8014992713928244,-1.4666136805224674,3.0696122233081162,-0.3325572045648215,1.9355557473504703,0.929420371826172,39.38046674296098,-25.070136462677453,1.1340564759576461,12,0.2700004577636683,-1.1224994659423864,-3.3424992561340368,-4.207499504089359,1.9099998474121094,4,-0.02027023350415469,-1.5783068296718448,26.270000457763672,-1.8205133221173875,26.55500030517578,-1.3200022379557073,26.479999542236328,-0.02027023350415469
7645,2017-12-18,26.854999542236328,27.059999465942386,26.59000015258789,26.90500068664551,7072800.0,0.008070576483249825,1.6111167036657996,9.998093058741604,67.2216303244994,73.8309939515936,-0.10177654484522947,-1.1634640609654738,-2.6005396082803856,-4.217831348069453,37.04623734222167,0.46999931335449574,1.601841221597212,0.8854994773864746,-1.293560600504133,3.064559555277082,-0.20403056155883093,1.9750295163317801,0.6594434165722696,58.40701093433006,-1.7548317793751664,1.089530038945304,12,-0.09499931335449219,-1.2899999618530273,-3.557499408721924,-4.422499656677246,1.9899997711181605,0,-0.00781973889600629,1.8631603462953297,26.63999938964844,-1.5783068296718448,26.270000457763672,-1.8205133221173875,26.55500030517578,-0.00781973889600629
7646,2017-12-19,26.665000915527344,27.03000068664551,26.59499931335449,26.899999618530273,2963400.0,-0.007074981565729055,-1.319995524111301,4.699866488651201,61.42076871797377,71.88936066917282,0.04953671055318409,-0.8094036044824442,-2.3387041374278112,-3.9906446967091327,39.008356385134455,0.43500137329102273,1.5727307436291653,0.5650008201599128,-1.4366955842730036,2.5666972245928292,-0.43584738205654716,1.5658490223763728,0.7966643127218802,54.33541561468438,-3.329047812035583,1.0008482022164584,12,0.09499931335449219,-1.100001335144043,-3.3675007820129395,-4.232501029968262,1.5699996948242152,1,0.007875457613442993,1.6111167036657996,26.854999542236328,1.8631603462953297,26.63999938964844,-1.5783068296718448,26.270000457763672,0.007875457613442993
7647,2017-12-20,26.774999618530273,26.93000030517578,26.690000534057614,26.76499938964844,2089600.0,0.004125209046547562,-2.000035763247214,-0.042554400318148625,57.055962369067004,69.58181923662882,-0.057056088329431986,-0.7573998511151956,-2.3591160434093545,-4.057727887706516,41.076510779239285,0.2649993896484375,1.3453312063649072,0.547499561309813,-1.2674744693828544,2.3624735920024804,-0.35998745403652066,1.4549865766561467,0.6359989883819495,67.05203204346523,12.777257736183955,0.9074870153463338,12,-0.0149993896484375,-1.2100000381469727,-3.477499485015869,-4.342499732971191,1.1400012969970703,2,0.014565874978655913,-1.319995524111301,26.665000915527344,1.6111167036657996,26.854999542236328,1.8631603462953297,26.63999938964844,0.014565874978655913
7648,2017-12-21,27.05500030517578,27.190000534057614,26.73500061035156,26.899999618530273,2506000.0,0.010457542133883946,1.141170345969707,15.499713904258796,61.26021221646832,67.79484999139495,-0.35301660504460486,-0.8709828181519406,-2.538787541820149,-4.292988713199428,42.572359281912824,0.4549999237060547,1.1895177783796917,0.6935002326965325,-0.9313723028062988,2.3183727681993638,-0.11893603505488315,1.5059365004479481,0.30735834525292205,86.36361009161091,34.228570297547975,0.8124362677514161,12,-0.2950000762939453,-1.4300003051757812,-3.728750228881836,-4.622500419616699,0.4249992370605469,3,0.0055442475268268065,-2.000035763247214,26.774999618530273,-1.319995524111301,26.665000915527344,1.6111167036657996,26.854999542236328,0.0055442475268268065
7649,2017-12-22,27.024999618530273,27.07999992370605,26.73500061035156,27.059999465942386,2420800.0,-0.0011088777049382825,8.199888103352684,-0.22580446686767813,43.001671261886386,63.638959805238684,-0.3373256800796369,-0.6797226049965772,-2.4297878255235332,-4.217888557225415,44.225137278502494,0.3449993133544922,1.0619342267513545,0.5389995574951172,-0.8628882468924672,1.9408873618827016,-0.16194434469867502,1.2399434596889094,0.2906646736742502,72.49986489622484,24.45389508234893,0.700943902193792,12,-0.2649993896484375,-1.3100004196166992,-3.687499523162842,-4.592499732971191,0.22500038146972656,4,0.05198892530907351,1.141170345969707,27.05500030517578,-2.000035763247214,26.774999618530273,-1.319995524111301,26.665000915527344,0.05198892530907351
7650,2017-12-26,27.065000534057614,27.26499938964844,26.97500038146973,26.97500038146973,1257600.0,0.0014801449062709082,-5.444411477981266,-2.571444141688909,52.39045474682793,61.37625644154655,-0.39451500572346276,-0.5436094997517991,-2.3990122948107455,-4.2088262770619025,45.574304837751754,0.28999900817871094,0.9300917707365528,0.44950046539306143,-0.6058958456482841,1.504896776434407,-0.07819769012761313,0.977198620913736,0.20583717425169823,70.149427937814,24.046171964933038,0.5276981555206735,12,-0.3350009918212855,-1.282501220703118,-3.4762501716613734,-4.632500648498532,-0.28499984741210227,1,0.054867861581390676,8.199888103352684,27.024999618530273,1.141170345969707,27.05500030517578,-2.000035763247214,26.774999618530273,0.054867861581390676
7651,2017-12-27,27.354999542236328,27.375,26.96500015258789,27.15500068664551,2590800.0,0.010714908644239296,2.416668653490054,2.2222057389905143,62.45135147170151,60.27795507043098,-0.6116657068899727,-0.6997605975262928,-2.6243666225405917,-4.457876478446735,46.54427815146997,0.4099998474121094,0.8041387777599169,0.6317495346069322,-0.23904704245096653,1.5025461116648309,0.1963512460779846,1.0671478231358797,-1.1599998474121094,97.0802228675965,50.16309274639605,0.4353982885289488,12,-0.5699996948242188,-1.5725002288818324,-3.552499294281006,-4.922499656677246,-1.3249988555908168,2,0.054469011005377155,-5.444411477981266,27.065000534057614,8.199888103352684,27.024999618530273,1.141170345969707,27.05500030517578,0.054469011005377155
7652,2017-12-28,27.56999969482422,27.59000015258789,27.165000915527344,27.364999771118164,3694400.0,0.007859629178788019,2.4693696428988487,1.0250054836587152,62.59689220448851,59.75175756747117,-0.7459965308708227,-0.8023164693764713,-2.7818518389419395,-4.623954857413281,46.771900691443214,0.4249992370605469,0.6647942072196322,0.7492497444152839,-0.03366831297376649,1.5321678018043343,0.35779071572075694,1.140708773109811,-1.3513999938964858,97.66076392142166,50.95121014407391,0.391459028694526,12,-0.6749992370605469,-1.677499771118164,-3.7674994468688965,-4.924999237060547,-1.0599994659423793,3,0.02412045422155673,2.416668653490054,27.354999542236328,-5.444411477981266,27.065000534057614,8.199888103352684,27.024999618530273,0.02412045422155673
7653,2017-12-29,27.34499931335449,27.72500038146973,27.34000015258789,27.53000068664551,2508400.0,-0.008161058540452903,-2.9487264759967498,-0.9024460592302098,58.198197950510526,58.3996823626026,-0.3938934599559438,-0.5130477876388717,-2.508985916299224,-4.3462139477628945,46.65570878785902,0.3850002288818395,0.5871754909794866,0.4667493820190387,-0.2911858058553456,1.224684569893423,0.08778178808184478,0.8457169759562326,-1.0715435943603495,61.61604485160203,14.001700404999532,0.37896759393719304,12,-0.18749904632568004,-1.3774995803832972,-3.5424990653991664,-4.474999427795407,-0.7249984741210902,4,0.02084482049683145,2.4693696428988487,27.56999969482422,2.416668653490054,27.354999542236328,-5.444411477981266,27.065000534057614,0.02084482049683145
7654,2018-01-02,27.270000457763672,27.645000457763672,27.065000534057614,27.565000534057614,4163200.0,-0.0027426899789384507,1.5494506415818996,1.594583170092915,56.360439270111755,57.19288335655953,-0.24600054951714867,-0.3637639556488672,-2.382943487163338,-4.223245201197436,46.24000026923825,0.5799999237060582,0.5068865366453217,0.3327505111694329,-0.34644762798351536,1.0119486503223811,-0.006848558407039462,0.6723495807459052,-0.909452059020996,40.131607016029065,-7.957277332719215,0.3395990695764733,1,-0.1100006103515625,-1.3025007247924805,-3.2712502479553223,-4.252500534057617,-1.1949996948242223,1,0.007700736375047201,-2.9487264759967498,27.34499931335449,2.4693696428988487,27.56999969482422,2.416668653490054,27.354999542236328,0.007700736375047201
7655,2018-01-03,27.28000068664551,27.3799991607666,26.959999084472656,27.28499984741211,4061200.0,0.00036671172401803176,3.307741967036729,0.01694630330067028,66.5975483030519,57.76808108823487,-0.21162955498579805,-0.4072452473633561,-2.3428270131428057,-4.178822560481464,44.691160888307316,0.4200000762939453,0.47780904147602854,0.35075073242187926,-0.30694267753674254,1.008444142380501,0.02190402744257014,0.6795974374011884,-0.8375851689392135,41.8302038740307,-10.904054009192933,0.3288467049793101,1,-0.07250022888183949,-1.230000495910648,-3.2812504768371618,-4.262500762939457,-0.5400009155273473,2,-0.001099731887477473,1.5494506415818996,27.270000457763672,-2.9487264759967498,27.34499931335449,2.4693696428988487,27.56999969482422,-0.001099731887477473
7656,2018-01-04,27.38999938964844,27.56999969482422,27.290000915527344,27.48500061035156,4180200.0,0.004032210419143256,1.11320320147406,19.00343380390373,67.07567467208375,58.881382455236725,-0.23241280902437467,-0.5082548217109313,-2.408940550271222,-4.235202138664086,43.146491252480004,0.2899990081787074,0.3994216104621344,0.4384994506835973,-0.2507875499092549,1.1277864512764495,0.09385595038716943,0.7831429509800252,-0.8706287801163377,56.20909492097626,-1.6697925272416398,0.34464350029642643,1,-0.15999889373779652,-1.319998741149906,-3.346249103546146,-4.327499389648441,-0.9699993133544957,3,-0.022270854932310402,3.307741967036729,27.28000068664551,1.5494506415818996,27.270000457763672,-2.9487264759967498,27.34499931335449,-0.022270854932310402
7657,2018-01-05,27.44499969482422,27.665000915527344,27.309999465942386,27.520000457763672,3484000.0,0.002008043315129271,-1.057972136222932,0.7894715708320539,76.52372866177099,60.577328726937026,-0.20381193455034818,-0.5330932467916867,-2.3849843581990555,-4.2402697779322835,42.59272342337245,0.3550014495849574,0.33801612829228844,0.4569997787475586,-0.25644532438580114,1.1704448818809183,0.10027722718087873,0.8137223303142385,-0.8532912989758579,63.398665107546556,-0.9222104075553474,0.3567225515666791,1,-0.21499919891357422,-1.0299997329711914,-3.19374942779541,-4.204999923706055,-0.6599998474121094,4,-0.05155762521088891,1.11320320147406,27.38999938964844,3.307741967036729,27.28000068664551,1.5494506415818996,27.270000457763672,-0.05155762521088891
7658,2018-01-08,27.73500061035156,27.84499931335449,27.334999084472656,27.3799991607666,4517000.0,0.010566621197012793,-1.2921276075933474,-4.733304511469359,75.6440768514696,64.20426268133515,-0.43271562929065865,-0.799917952141822,-2.58780722416304,-4.474791643021117,41.956089074498024,0.5100002288818324,0.337974505443146,0.7062506675720179,-0.08020619210603641,1.4927075272500723,0.31302223773299076,1.099479097411045,-1.0752946953659155,87.57077123675897,19.264993821599248,0.39322842983902684,1,-0.33250141143798473,-1.085000991821289,-3.0512509346008265,-4.107501029968258,-0.4099998474121094,0,-0.04416803153097859,-1.057972136222932,27.44499969482422,1.11320320147406,27.38999938964844,3.307741967036729,27.28000068664551,-0.04416803153097859
7659,2018-01-09,27.68000030517578,27.959999084472656,27.46500015258789,27.815000534057614,3834000.0,-0.0019830648626432135,1.3294213741074674,-0.38028078206346794,70.88611140083525,66.25933564289153,-0.3073541278340386,-0.7195920232354922,-2.458171708605054,-4.366703471378315,41.334581263077126,0.4949989318847656,0.3621721197614427,0.6117503166198723,-0.22322382213376812,1.4467244553735128,0.19426324724305388,1.0292373859966908,-0.9254709183206309,72.0001220703125,2.3413317923302372,0.41748706937682,1,-0.220001220703125,-0.970001220703125,-2.7400007247924805,-3.830000877380371,0.154998779296875,1,-0.03829477797166703,-1.2921276075933474,27.73500061035156,-1.057972136222932,27.44499969482422,1.11320320147406,27.38999938964844,-0.03829477797166703
7660,2018-01-10,27.20499992370605,27.61000061035156,26.540000915527344,26.790000915527344,6201000.0,-0.017160418216502382,-1.3387996823166626,-3.0740615154212954,61.94687950199633,66.20328320181318,0.21187445934785742,-0.23332025676358725,-1.907681108972092,-3.829022682581769,39.971268483720735,1.1399993896484375,0.33295269505157066,0.12199993133544496,-0.7116249741139207,0.9556248367848106,-0.29481252138923963,0.5388123840601295,0.7549991607666051,46.8309764563026,-23.74305488697717,0.4168124527246831,1,0.045000076293948865,-0.12750053405761363,-2.2187499999999964,-3.355000495910641,0.17000007629394887,2,-0.041536451532276475,1.3294213741074674,27.68000030517578,-1.2921276075933474,27.73500061035156,-1.057972136222932,27.44499969482422,-0.041536451532276475
7661,2018-01-11,27.545000076293945,27.56999969482422,27.15999984741211,27.26000022888184,4219200.0,0.012497708272060093,1.4477669726024278,0.6867482615509742,65.46184615903141,66.5216114189846,-0.10989660185401107,-0.5158923737418064,-2.160236219825407,-4.096304273074878,39.19181341443988,0.4099998474121094,0.4024688606223279,0.408750057220459,-0.39832954127837183,1.2158296557192898,0.005210257971043575,0.8122898564698744,0.41499900817871094,70.77468004857029,-0.23474558380915767,0.4035397992494162,1,-0.2950000762939453,-0.4675006866455078,-1.880000114440918,-3.080000877380371,-0.4249992370605469,3,-0.029224915699622378,-1.3387996823166626,27.20499992370605,1.3294213741074674,27.68000030517578,-1.2921276075933474,27.73500061035156,-0.029224915699622378
7662,2018-01-12,27.795000076293945,27.80500030517578,27.540000915527344,27.670000076293945,4251000.0,0.00907605733554373,2.655152455868038,0.43859672605105554,65.04063969035835,67.28188272341214,-0.3627733682830545,-0.7043436106928311,-2.3209846467355746,-4.265725389484082,38.50335086747674,0.2649993896484375,0.44721372576047713,0.5967500686645515,-0.21283246941816714,1.4063326067472701,0.19195879962319395,1.001541337705909,0.1365990447998051,88.38033655344344,18.51530725761819,0.4047912690413588,1,-0.5450000762939453,-0.7175006866455078,-2.1050004959106445,-3.330000877380371,-0.6049995422363317,4,-0.04946932888022271,1.4477669726024278,27.545000076293945,-1.3387996823166626,27.20499992370605,1.3294213741074674,27.68000030517578,-0.04946932888022271
7663,2018-01-16,27.71999931335449,28.07500076293945,27.51499938964844,27.989999771118164,7535800.0,-0.0026983544786324254,1.5454466638923656,-2.1600036621094034,63.87224348265713,68.1165276359172,-0.2558949068758203,-0.542981711824698,-2.1527010101729616,-4.121180329763309,38.52774770151846,0.5600013732910085,0.4393023002412271,0.4492493629455545,-0.2643351742199691,1.1628339001110781,0.0924570943627927,0.8060416315283163,-1.1799983978271449,76.87286743490779,7.037872733321052,0.3567922685827625,1,-0.4124984741210902,-0.5849990844726527,-2.029999732971188,-3.2550001144409144,-0.625,1,-0.03373014029953203,2.655152455868038,27.795000076293945,1.4477669726024278,27.545000076293945,-1.3387996823166626,27.20499992370605,-0.03373014029953203
7664,2018-01-17,26.10000038146973,27.024999618530273,25.75,26.399999618530273,17413000.0,-0.058441521356903614,-1.5499992370605469,1.1111064016162708,38.18848997719594,64.95996559971097,1.319439269110653,1.0903925697174834,-0.46921566064403564,-2.438435217172664,38.00603944277943,1.9699993133544886,0.37276740754462523,-1.1437496185302685,-1.9869193363923436,-0.3005799006681933,-1.565334477461306,-0.7221647595992309,1.9750003814697195,15.053774908324415,-52.48013343200466,0.421584858931038,1,0.8124999999999964,0.8124999999999964,-0.3687505722045934,-1.635001182556156,1.5,2,0.046934879830095255,1.5454466638923656,27.71999931335449,2.655152455868038,27.795000076293945,1.4477669726024278,27.545000076293945,0.046934879830095255
7665,2018-01-18,26.645000457763672,26.94499969482422,26.17499923706055,26.17499923706055,11646800.0,0.020881228671585594,-2.27658918252065,-1.5666747199369369,41.82028733283231,62.15381145090525,0.7542045079056408,0.5574331146484255,-0.9484066433950744,-2.916803129941677,37.25741441330223,0.8449993133544886,0.34357742482502474,-0.5882495880126939,-1.4566554096447248,0.28015623361933706,-1.0224524988287094,-0.15404667719667842,1.4300003051757777,38.494630712814974,-24.25667350150249,0.4342029108160162,1,0.2674999237060547,0.2674999237060547,-0.8750004768371582,-2.1800012588500977,1.3850002288818395,3,0.04466123498835395,-1.5499992370605469,26.10000038146973,1.5454466638923656,27.71999931335449,2.655152455868038,27.795000076293945,0.04466123498835395
7666,2018-01-19,26.875,26.95000076293945,26.614999771118164,26.709999084472656,6939000.0,0.008631996182582702,1.1269739391591032,0.3510648659178002,42.020668566278054,58.32013810696159,0.49558600390062324,0.362561556351487,-1.1109855050422794,-3.080631498211737,36.46529023615741,0.3350009918212855,0.32954347992919253,-0.3687499999999986,-1.2129677603783904,0.4754677603783932,-0.7908588801891945,0.05335888018919732,1.1535007476806598,48.38708089616651,-9.537452830478514,0.42210888018919646,1,0.03750038146972656,0.03750038146972656,-0.9212503433227539,-2.410000801086426,0.7999992370605504,4,0.018604651162790642,-2.27658918252065,26.645000457763672,-1.5499992370605469,26.10000038146973,1.5454466638923656,27.71999931335449,0.018604651162790642
7667,2018-01-22,27.165000915527344,27.21500015258789,26.665000915527344,26.920000076293945,6207400.0,0.010790731740552229,2.188407720078063,1.4848453322236095,47.96381906425137,55.24455390838178,0.18069210829245108,0.10885785235794287,-1.3284834490329374,-3.3030611666199974,35.469228599412915,0.5499992370605469,0.293281621444887,-0.09824914932250906,-0.9144291701707594,0.7179308715257413,-0.5063391597466342,0.3098408611016161,0.8179298171997011,60.86023446024112,3.2620920171581957,0.40809001042412585,1,-0.2525005340576172,-0.2525005340576172,-1.123751163482666,-2.7000017166137695,0.1949996948242152,0,-0.0016565460989262926,1.1269739391591032,26.875,-2.27658918252065,26.645000457763672,-1.5499992370605469,26.10000038146973,-0.0016565460989262926
7668,2018-01-23,27.20499992370605,27.395000457763672,26.88500022888184,27.084999084472656,5913000.0,0.0014724464137914062,1.039993133571101,0.4897976660360615,49.258830893217585,52.84152274086871,0.06437609514955867,0.08503227488758469,-1.3009509974485844,-3.2732131152739044,34.01025194931111,0.5100002288818324,0.24560000096722234,-0.06575012207031605,-0.8766121452234934,0.7451119010828613,-0.4711811336469047,0.3396808895062726,0.7332721943664531,88.44981877294303,27.4590941472282,0.4054310115765894,1,-0.2924995422363246,-0.2924995422363246,-1.162500381469723,-2.740000724792477,-0.30999946594237926,1,-0.000551346799871455,2.188407720078063,27.165000915527344,1.1269739391591032,26.875,-2.27658918252065,26.645000457763672,-0.000551346799871455
7669,2018-01-24,28.43000030517578,28.524999618530273,27.770000457763672,27.815000534057614,10967600.0,0.04502850155872573,-1.1418418226138525,5.124962250655828,60.26785303743545,52.65496424480639,-1.1656268374933632,-1.084937315596342,-2.4278023170562335,-4.425723354134377,32.85821709446452,1.3199996948242223,0.2010503222683191,1.0890002250671387,0.13667582846085935,2.041324621673418,0.612838026763999,1.5651624233702783,-2.6800003051757812,95.95747668368129,31.198754183813435,0.47616219830313905,1,-1.2925004959106445,-1.2925004959106445,-2.2037506103515625,-3.965001106262207,-1.2250003814697301,2,-0.04695747370703518,1.039993133571101,27.20499992370605,2.188407720078063,27.165000915527344,1.1269739391591032,26.875,-0.04695747370703518
7670,2018-01-25,28.54999923706055,28.84000015258789,28.13999938964844,28.670000076293945,8283400.0,0.0042208558071286095,2.043475015859969,-0.1951233884448676,60.33867844213494,52.08572338737345,-1.2010801043280885,-1.1467753829647016,-2.447040103697688,-4.476668376008174,31.553718341189175,0.7000007629394496,0.14159831876191475,1.134749221801762,0.050593426291403176,2.218905017312121,0.5926713240465808,1.6768271195569433,-2.744499244689944,86.96625322213293,20.253364572820118,0.5420778977551798,1,-1.2549991607666051,-1.2549991607666051,-2.3362493515014684,-4.085000038146976,-0.9149990081787109,3,-0.033274917021981376,-1.1418418226138525,28.43000030517578,1.039993133571101,27.20499992370605,2.188407720078063,27.165000915527344,-0.033274917021981376
7671,2018-01-26,28.84499931335449,28.90999984741211,28.32500076293945,28.584999084472656,5340600.0,0.010332752510584964,1.9999853281362514,-2.1666534212827173,61.96580792511456,51.74407541345747,-1.4441505114068214,-1.3959985165424946,-2.629970795912751,-4.6986812141409295,30.080943803239858,0.5849990844726598,0.10906083630069574,1.35524930953979,0.09762678501034827,2.6128718340692316,0.7264380472750709,1.984060571804509,-2.91811931457519,97.10465189384075,28.734401700552496,0.6288112622647201,1,-1.514999389648434,-1.514999389648434,-2.6824994087219203,-4.380000114440914,-0.6099987030029297,4,-0.028254416575134167,2.043475015859969,28.54999923706055,-1.1418418226138525,28.43000030517578,1.039993133571101,27.20499992370605,-0.028254416575134167
7672,2018-01-29,28.23500061035156,28.895000457763672,28.17499923706055,28.684999465942386,4765800.0,-0.02114746810621404,-1.526312971607374,-1.7307633055790408,54.05186505983575,50.652922255366214,-0.855096603874582,-0.7732711918666517,-1.916548896714776,-4.014988643064097,28.199443996208323,0.7200012207031214,0.11701306953810686,0.7120005607604938,-0.5889719993467466,2.012973120867734,0.06151428070687359,1.362486840814114,-2.1291334206542913,66.66669806335767,0.6952280209991386,0.6504862800536202,1,-0.9050006866455043,-0.9050006866455043,-2.0725007057189906,-3.7700014114379847,0.0849990844726598,0,-0.019833588141864644,1.9999853281362514,28.84499931335449,2.043475015859969,28.54999923706055,-1.1418418226138525,28.43000030517578,-0.019833588141864644
7673,2018-01-30,27.915000915527344,28.10000038146973,27.53000068664551,27.95000076293945,5505000.0,-0.011333440336703804,2.40299255277954,0.07777763649232544,51.8259572611471,52.168196398027455,-0.5638185559332918,-0.4304481884516953,-1.4963239393038776,-3.6250422717793995,25.710743129975427,0.7049999237060476,0.07898379498860209,0.363500785827636,-0.9459989929703632,1.6730005646256352,-0.2912491035713636,1.0182506752266356,-1.6408857663671839,27.898584276526833,-35.769051747195405,0.6547498893989994,1,-0.3725013732910156,-0.5850009918212891,-1.7525010108947754,-3.4500017166137695,0.34499931335449574,1,-0.019881794267363695,-1.526312971607374,28.23500061035156,1.9999853281362514,28.84499931335449,2.043475015859969,28.54999923706055,-0.019881794267363695
7674,2018-01-31,27.479999542236328,28.1299991607666,27.184999465942386,28.0,7103000.0,-0.015583068566157654,1.4230799327047132,14.857220708448375,52.15011478393869,53.315955003705945,0.09780719376026781,0.022232311425753437,-0.9785927186801224,-3.118400859562911,23.766745196499823,0.9449996948242152,0.010624691653358553,-0.08200054168701243,-1.385349767709652,1.2213486843356272,-0.7336751546983322,0.5696740713243074,-1.0477313111810496,17.101449916352934,-46.6843324853713,0.6516746130113191,1,0.2825002670288086,-0.14999961853027344,-1.2874994277954102,-3.015000343322754,1.5050010681152308,2,-0.021288176645473444,2.40299255277954,27.915000915527344,-1.526312971607374,28.23500061035156,1.9999853281362514,28.84499931335449,-0.021288176645473444
7675,2018-02-01,27.25,27.71999931335449,26.9950008392334,27.290000915527344,6367400.0,-0.00836970691658212,-1.6363617447755785,0.07692476983457433,47.65314102639971,53.94178527705279,0.47232049832791034,0.263372270478726,-0.6668302336498968,-2.823438913808687,22.11550001165247,0.7249984741210902,-0.06002726624555521,-0.31050004959106303,-1.6152840901101904,0.9942839909280643,-0.9628920698506285,0.3418919706685024,-0.6690678719633105,13.315889965348985,-47.53750382506229,0.6523920202595639,2,0.5375003814697266,0.07999992370605469,-1.012500286102295,-2.785000801086426,1.6550006866455114,3,-0.0016513789465669726,1.4230799327047132,27.479999542236328,2.40299255277954,27.915000915527344,-1.526312971607374,28.23500061035156,-0.0016513789465669726
7676,2018-02-02,26.78000068664551,27.18000030517578,26.68000030517578,27.020000457763672,5368000.0,-0.017247681224017986,-1.2727245141685488,5.999856952126557,42.19831039040703,53.3011732021812,1.0364173737143396,0.7223648740243647,-0.11304080019027296,-2.29270627759605,20.26928464415756,0.5699996948242188,0.08631751765040008,-0.7499994277954052,-2.0993224918774587,0.5993236362866483,-1.4246609598364337,-0.07533789575437666,2.129999160766598,4.514689597330045,-50.67327402588642,0.6746615320410274,2,1.014999389648434,0.5499992370605433,-0.5237512588501012,-1.8475008010864293,2.09999847412109,4,0.031926793140923726,-1.6363617447755785,27.25,1.4230799327047132,27.479999542236328,2.40299255277954,27.915000915527344,0.031926793140923726
7677,2018-02-05,26.03000068664551,27.11000061035156,25.665000915527344,26.665000915527344,9165800.0,-0.02800597388983661,-1.1172160250847776,2.6458368102742855,38.23120158240947,52.07588105653585,1.7975141327998756,1.4344672070642908,0.7082813761061466,-1.4904279015522164,18.599146340547108,1.4449996948242152,0.16793726042374502,-1.4292494773864703,-2.9364851887675876,0.07798623399464688,-2.182867333077027,-0.6756316216959135,2.835399169921871,14.807303486852582,-36.08289250014908,0.7536178556905583,2,1.2574996948242152,1.2574996948242152,0.2537488937377894,-0.7025012969970739,2.654998779296875,0,0.08470994489206096,-1.2727245141685488,26.78000068664551,-1.6363617447755785,27.25,1.4230799327047132,27.479999542236328,0.08470994489206096
7678,2018-02-06,26.51000022888184,26.73500061035156,25.72500038146973,25.72500038146973,11248000.0,0.01844024316459536,-1.5732494909686237,-1.2362197865572588,53.394040101076904,51.31212406360712,1.3505902794850222,0.9043549186503981,0.3018164796892435,-1.9148271534240529,16.61046359012219,1.0100002288818288,0.24896553017843814,-0.8879999160766552,-2.4467351260198456,0.6707352938665352,-1.6673675210482486,-0.10863231110506177,2.2273836700439418,34.27991541115594,-20.269936980380137,0.7793676049715944,2,0.7775001525878871,0.7775001525878871,-0.11625003814697621,-1.182500839233402,2.2950000762939418,1,0.06827610148303354,-1.1172160250847776,26.03000068664551,-1.2727245141685488,26.78000068664551,-1.6363617447755785,27.25,0.06827610148303354
7679,2018-02-07,26.6200008392334,26.97500038146973,26.36000061035156,26.415000915527344,5469200.0,0.004149400580982121,-2.9047538313421835,0.2611464503870582,49.776988143806996,50.138602919348465,1.0692877576400441,0.7492863827418503,0.262986794504215,-1.9681032128973754,14.238335343229105,0.6149997711181712,0.2832061335686191,-0.7249993324279771,-2.315129568461966,0.865130903606012,-1.5200644504449734,0.07006578558901921,1.994487740356444,46.47205198387624,-9.69109891251474,0.7950651180169953,2,0.6674995422363281,0.6674995422363281,-0.05750083923339844,-1.267500877380371,2.559999465942383,2,0.06160778880334816,-1.5732494909686237,26.51000022888184,-1.1172160250847776,26.03000068664551,-1.2727245141685488,26.78000068664551,0.06160778880334816
7680,2018-02-08,26.07500076293945,26.78499984741211,26.07500076293945,26.545000076293945,5651000.0,-0.020473330545155766,-2.0212771138120345,-2.2926804305957615,43.24324759712657,48.058318438460915,1.370401021601495,1.270424465842904,0.8762264958124852,-1.371925769723763,14.319563597493518,0.7099990844726598,0.2954253961862179,-1.2134994506835959,-2.9018431310507715,0.47484422968357975,-2.0576712908671837,-0.36932761050000806,2.4215083100878942,27.06270710163442,-28.841322686554268,0.8441718401835875,2,1.2049999237060582,1.212499618530277,0.4887490272522008,-0.7225008010864222,2.554998397827152,3,0.1116011414100555,-2.9047538313421835,26.6200008392334,-1.5732494909686237,26.51000022888184,-1.1172160250847776,26.03000068664551,0.1116011414100555
7681,2018-02-09,26.739999771118164,26.98500061035156,25.770000457763672,26.28000068664551,7401800.0,0.025503316921235974,1.5578930038508452,-0.97872288618792,46.62429390941861,47.23303275508123,0.4195241129104872,0.5713163288729177,0.2652289073712595,-1.9827181045182733,14.515757536089236,1.215000152587887,0.1498908347334975,-0.508250427246093,-2.209182376176077,1.192681521683891,-1.358716401711085,0.342215547218899,1.643248975609179,74.39440018162733,18.32758113480864,0.8504659744649922,2,0.1575002670288086,0.5475006103515625,-0.11124944686889648,-1.3874998092651367,1.4200000762939453,4,0.08096488160279502,-2.0212771138120345,26.07500076293945,-2.9047538313421835,26.6200008392334,-1.5732494909686237,26.51000022888184,0.08096488160279502
7682,2018-02-12,26.420000076293945,26.979999542236328,26.29999923706055,26.88999938964844,6856000.0,-0.011967079190847607,1.0923098592375773,-1.0217396712719709,44.03041664055849,46.366861575015825,0.5084609628135404,0.825338271155676,0.6230850604931888,-1.610620577779052,14.341154753626723,0.6800003051757777,-0.028459487789326943,-0.7595001220703139,-2.4784402291941205,0.9594399850534927,-1.6189701756322172,0.09996993149158939,1.8545187571853994,55.15869591872883,3.0564110730955534,0.8594700535619039,2,0.47749996185302734,0.8675003051757812,0.23000049591064453,-1.067500114440918,1.989999771118164,0,0.09311124441214358,1.5578930038508452,26.739999771118164,-2.0212771138120345,26.07500076293945,-2.9047538313421835,26.6200008392334,0.09311124441214358
7683,2018-02-13,26.78499984741211,26.834999084472656,26.17499923706055,26.209999084472656,3867600.0,0.013815282742775992,-1.046509702335551,-1.2234076659294189,35.60803576673126,44.52885279532611,-0.03764492384532758,0.40759681588441765,0.2824268273270434,-1.923745245282909,13.79471267719779,0.6599998474121058,-0.25439067688436623,-0.3477503776550286,-2.0556186531102156,1.3601178978001585,-1.2016845153826203,0.5061837600725632,1.3851382693491558,83.53903392411446,35.456359398090676,0.8539341377275926,2,-0.0924997329711914,0.5025005340576172,0.03750038146972656,-1.432499885559082,0.8549995422363317,1,0.0709352111015169,1.0923098592375773,26.420000076293945,1.5578930038508452,26.739999771118164,-2.0212771138120345,26.07500076293945,0.0709352111015169
7684,2018-02-14,27.32500076293945,27.3700008392334,26.40500068664551,26.690000534057614,5099800.0,0.020160571909785263,1.662067985761943,1.1043467588384759,40.016309622926165,43.68031597271794,-0.6726845663396404,-0.03786601691331626,-0.22307085569015683,-2.4076454841491746,13.979712662646493,0.9650001525878871,-0.38317992591573,0.13100051879882457,-1.5073698816512255,1.7693709192488747,-0.6881846814262005,0.9501857190238496,0.7449318657724575,97.18749590218142,51.791684431203635,0.8191852002250242,2,-0.8074998855590785,-0.03750038146972301,-0.29875135421752574,-1.9125013351440394,-0.40000152587889914,2,0.054162836263984104,-1.046509702335551,26.78499984741211,1.0923098592375773,26.420000076293945,1.5578930038508452,26.739999771118164,0.054162836263984104
7685,2018-02-15,27.834999084472656,27.934999465942386,27.31999969482422,27.479999542236328,4982400.0,0.018664164951274653,1.2162141727953655,0.5590541957149251,42.04723799248297,43.66353015072638,-1.2191843512551692,-0.4786839127444793,-0.7354495435293522,-2.8560918972648572,13.875243250309646,0.6149997711181676,-0.47007543304412636,0.5814989089965827,-1.059354358401574,2.2223521763947396,-0.23892772470249568,1.4019255426956612,0.1387362757118673,95.38104261979065,54.19101881178788,0.8204266336990788,2,-1.034998893737793,-0.5474987030029297,-0.75,-2.364999771118164,-0.3699989318847656,3,0.0483205052969955,1.662067985761943,27.32500076293945,-1.046509702335551,26.78499984741211,1.0923098592375773,26.420000076293945,0.0483205052969955
7686,2018-02-16,27.375,27.86000061035156,27.25,27.76000022888184,3984600.0,-0.016525924181878593,1.0854686363947716,-1.0845090854385933,43.06450779306121,44.20056417413213,-0.7441657382337823,0.021812903301309916,-0.26726733491153,-2.3388262805546276,13.805558188837242,0.610000610351559,-0.5454241019411477,0.09649982452392436,-1.535283003447546,1.7282826524953947,-0.7193915894618108,0.9123912385096595,0.5599994659423864,68.18185266383941,28.966328764421192,0.8158914139857355,2,-0.5450000762939418,-0.08749961853027344,-0.21125030517578125,-1.8125,-0.9500007629394496,4,0.045844718201519585,1.2162141727953655,27.834999084472656,1.662067985761943,27.32500076293945,-1.046509702335551,26.78499984741211,0.045844718201519585
7687,2018-02-20,27.1200008392334,27.434999465942386,27.03000068664551,27.315000534057614,2863200.0,-0.009315037836222895,-1.1599934895833743,0.5064924127202599,43.520777987287445,43.103535050377744,-0.3556952204659609,0.2880356521790546,0.000535262861518504,-2.0331303750267935,14.293664714860643,0.404998779296875,-0.5797217491078683,-0.15624933242797923,-1.7888150171634045,1.476316352307446,-0.9725321747956919,0.6600335099397334,0.8149986267089879,53.69326586810882,12.50729911107333,0.8162828423677132,2,-0.2675008773803711,0.16749954223632812,0.04374885559082031,-1.5400009155273438,-0.5300006866455078,1,0.03834804483760146,1.0854686363947716,27.375,1.2162141727953655,27.834999084472656,1.662067985761943,27.32500076293945,0.03834804483760146
7688,2018-02-21,27.190000534057614,27.56999969482422,27.11000061035156,27.145000457763672,4054600.0,0.002581109611285548,-6.9999999999995675,-0.2307699831761666,47.48700803500265,42.84909281606615,-0.35659253824229964,0.22857371760098388,-0.06219238461695653,-2.053826810332513,15.037381829392729,0.4599990844726598,-0.5334144860628669,-0.08549966812134002,-1.718216941432626,1.547217605189946,-0.901858304776983,0.730858968534303,0.6700000762939453,51.307220504637016,6.782474780292283,0.8163586366556429,2,-0.3375005722045863,0.09749984741211293,-0.026250839233394885,-1.610000610351559,0.10499954223633168,2,0.04486941115820686,-1.1599934895833743,27.1200008392334,1.0854686363947716,27.375,1.2162141727953655,27.834999084472656,0.04486941115820686
7689,2018-02-22,27.09499931335449,27.42499923706055,26.979999542236328,27.270000457763672,2405800.0,-0.0034939764191666,-1.1975256314255345,-3.888907726868525,48.62466029033009,43.44702755975543,-0.20911802794785217,0.23023626833442634,0.040094054579210336,-1.911170942109596,14.777759005653824,0.4449996948242223,-0.3842976767474795,-0.11375083923340057,-1.6542897572297441,1.426788078762943,-0.8840202982315724,0.6565186197647712,0.6772013092041007,12.04186181208079,-34.925684003227666,0.7702694589981713,2,-0.2424993515014613,0.19250106811523793,0.12625122070312855,-1.457498550415039,-0.4899997711181605,3,0.02011441557872029,-6.9999999999995675,27.190000534057614,-1.1599934895833743,27.1200008392334,1.0854686363947716,27.375,0.02011441557872029
7690,2018-02-23,27.60000038146973,27.614999771118164,27.125,27.309999465942386,2379800.0,0.0186381650087859,2.0625014901176084,-1.6571372519100274,57.23104020840228,44.62555492630917,-0.5308761413339411,-0.36847755350842704,-0.4522482062657325,-2.3638994888550435,14.038256224333455,0.5200004577636754,-0.38081635987483153,0.4387501716613791,-0.9815528718777884,1.8590532152005466,-0.2714013501082029,1.148901693430961,0.08791225280760884,70.4545553065416,17.368613751111297,0.7101515217695834,2,-0.5450010299682617,-0.31250000000000355,-0.6875000000000036,-1.9624996185302805,-0.45499992370605824,4,-0.02445656286520803,-1.1975256314255345,27.09499931335449,-6.9999999999995675,27.190000534057614,-1.1599934895833743,27.1200008392334,-0.02445656286520803
7691,2018-02-26,28.03000068664551,28.059999465942386,27.51499938964844,27.78000068664551,2443200.0,0.015579720986687917,2.5161572159873993,0.8620662439820052,68.69159411609515,47.36568575692436,-0.8478017446110897,-0.9092856774900504,-0.8504697499619773,-2.740033176269005,13.096712073731354,0.5450000762939453,-0.3429898367204025,0.9095004081726117,-0.34441923189476853,2.163420048239992,0.2825405881389216,1.5364602282063018,-2.3649997711181676,97.22233505406804,37.6711919580293,0.6269598200336906,2,-0.912501335144043,-0.7425003051757848,-1.1175003051757848,-2.3350000381469798,-0.5900001525878977,0,-0.02015699322928688,2.0625014901176084,27.60000038146973,-1.1975256314255345,27.09499931335449,-6.9999999999995675,27.190000534057614,-0.02015699322928688
7692,2018-02-27,27.67499923706055,28.2549991607666,27.67499923706055,27.979999542236328,2671800.0,-0.012665053189031772,-2.8032743827701583,-1.2200012207031108,61.14831505381641,50.20349456660048,-0.3308496973810904,-0.6307269311936494,-0.4695773462155124,-2.3330019107742253,12.46482602098126,0.5799999237060511,-0.2150152090184534,0.5824990272522008,-0.5889303049119938,1.7539283594163955,-0.0032156388298965055,1.1682136933342981,-1.9620983505249043,54.50979629510535,-7.897684392698999,0.5857146660820971,2,-0.34499931335449574,-0.38749885559082387,-0.7624988555908239,-1.9574985504150462,0.12000083923339488,1,-0.04516711958300912,2.5161572159873993,28.03000068664551,2.0625014901176084,27.60000038146973,-1.1975256314255345,27.09499931335449,-0.04516711958300912
7693,2018-02-28,27.36000061035156,27.90500068664551,27.334999084472656,27.770000457763672,3502600.0,-0.011382064512838963,-1.4782522162422307,1.3442604497586386,56.81399621972517,52.069904188467035,0.08302084274475519,-0.3788639857452907,-0.12262645892640833,-1.9660794349542208,12.670277211045411,0.5700016021728551,-0.1579887643123108,0.2952504158019984,-0.8190413836128236,1.4095422152168204,-0.2618954839054126,0.8523963155094094,-1.5454157928466756,29.80401425949196,-33.18910791798132,0.5571458997074104,2,0.2574987411499059,-0.07250022888183238,-0.4475002288818324,-1.6424999237060547,-0.5349998474121094,2,-0.028143290957104106,-2.8032743827701583,27.67499923706055,2.5161572159873993,28.03000068664551,2.0625014901176084,27.60000038146973,-0.028143290957104106
7694,2018-03-01,26.895000457763672,27.71500015258789,26.78499984741211,27.35000038146973,5776400.0,-0.0169956192329892,-1.7555517879597056,1.1097563244912951,57.66355073548812,53.805050048800936,0.5370919099989742,0.04222739332798042,0.3576534018649511,-1.4544458344145923,13.614473154207746,0.9300003051757812,-0.05845420467413476,-0.14049978256225515,-1.2395032808180417,0.9585037156935314,-0.6900015316901502,0.4090019665656399,-0.9827990665283188,7.483038213163826,-57.57422807787809,0.5495017491278933,3,0.6249990463256836,0.3924999237060547,0.017499923706054688,-1.1774997711181676,-0.0699996948242223,3,0.014872638472657407,-1.4782522162422307,27.36000061035156,-2.8032743827701583,27.67499923706055,2.5161572159873993,28.03000068664551,0.014872638472657407
7695,2018-03-02,27.20499992370605,27.290000915527344,26.36000061035156,26.72500038146973,4314600.0,0.011526285951517501,1.8615326830757062,-1.0549442257630206,54.65465717739831,55.09284442483839,0.14341021897017825,-0.2859784879453535,0.05991974153245749,-1.7154559358614456,14.531497755903283,0.9300003051757848,0.08361130283940454,0.1717496871948221,-0.9255877621289663,1.2690871365186105,-0.3769190374670721,0.7204184118567163,-1.1990866216894496,44.59102689917206,-18.488504900971343,0.5486687246618936,3,0.1024999618530309,0.08250045776367543,-0.06750011444091442,-1.2624998092651332,0.004999160766605115,4,-0.02205478342776579,-1.7555517879597056,26.895000457763672,-1.4782522162422307,27.36000061035156,-2.8032743827701583,27.67499923706055,-0.02205478342776579
7696,2018-03-05,27.63500022888184,27.80500030517578,26.88500022888184,26.959999084472656,6291600.0,0.015805929291736298,-1.230306309055652,1.4062537252938794,61.900100504765575,57.13499137122485,-0.27472029565623757,-0.6836934189949666,-0.34644006184114673,-2.0915530552482977,14.805400181498607,0.9200000762939418,0.17670079270985184,0.5590000152587926,-0.5631339036624894,1.6811339341800746,-0.00206694420184661,1.1200669747194318,-1.5391234925152375,67.2823532372112,3.0686635473407193,0.561066959460641,3,-0.32750034332275746,-0.3474998474121129,-0.3400001525878942,-1.534999847412113,-2.110000610351566,0,-0.017731129620402908,1.8615326830757062,27.20499992370605,-1.7555517879597056,26.895000457763672,-1.4782522162422307,27.36000061035156,-0.017731129620402908
7697,2018-03-06,28.23500061035156,28.44499969482422,27.86000061035156,28.03000068664551,4723800.0,0.021711611235763595,-1.146785330566205,0.30370307577104994,63.576785781895005,58.92274445421289,-0.782179581225666,-1.1700182152471612,-0.918886598227445,-2.6261893156006657,13.88075035688037,0.8099994659423793,0.23584503916544364,1.0487504005432093,-0.07395237241819785,2.1714531735046165,0.48739901406250397,1.6101017870239147,-2.0527589770089563,89.92809704154988,26.995716933329028,0.5613513864807044,3,-0.8325004577636683,-0.9549999237060511,-0.9050006866455043,-2.052500724792477,-2.880001068115231,1,-0.028156545390775722,-1.230306309055652,27.63500022888184,1.8615326830757062,27.20499992370605,-1.7555517879597056,26.895000457763672,-0.028156545390775722
7698,2018-03-07,28.31999969482422,28.3700008392334,27.82500076293945,28.065000534057614,5010000.0,0.003010415535160238,2.070410427513009,1.243898808139325,60.184230028276424,60.20714109176248,-0.7711234878841715,-1.1725829502694403,-0.9838026802760176,-2.6418721546595734,12.889481468998568,0.5450000762939489,0.32595476994657346,1.0432495117187486,-0.14009642761977048,2.2265954510572676,0.4515765420494873,1.6349224813880099,-2.00199257779272,94.00479353056335,33.942892358470125,0.5916729696692595,3,-0.9174995422363281,-1.2649993896484375,-0.9899997711181641,-2.1374998092651367,-3.279998779296875,2,-0.018538122323010553,-1.146785330566205,28.23500061035156,-1.230306309055652,27.63500022888184,1.8615326830757062,27.20499992370605,-0.018538122323010553
7699,2018-03-08,28.26000022888184,28.44499969482422,28.1200008392334,28.3700008392334,3390000.0,-0.002118625232660043,1.5000073360036386,-0.43137636226277615,54.79144527155964,59.93607498766885,-0.5905974700443046,-1.0365643850288926,-0.9030361831721301,-2.5236181388299315,12.263245054283765,0.3249988555908203,0.43718039870458725,0.9012500762939482,-0.31724271224253187,2.119742864830428,0.29200368202570814,1.5104964705621882,-1.8143735571827762,91.12712003951937,34.06502723202538,0.6092463942682396,3,-0.8575000762939489,-1.2049999237060582,-0.8237504959106481,-2.0775003433227575,-2.9250011444091832,3,-0.05077846618259452,2.070410427513009,28.31999969482422,-1.146785330566205,28.23500061035156,-1.230306309055652,27.63500022888184,-0.05077846618259452
7700,2018-03-09,28.98500061035156,29.0,28.3799991607666,28.434999465942386,5256000.0,0.025654648818040915,1.1379342096176424,-4.9999826605632816,67.1276632872783,59.76230489557809,-1.227566694100311,-1.615188377513757,-1.5997063408681136,-3.1906662300398487,11.535780881439807,0.7399997711181605,0.538905846610696,1.4807504653930614,0.21370123609106173,2.747799694695061,0.8472258507420598,2.114275080044063,-2.4194115572649864,99.29080892332621,41.83276209430265,0.633524614651,3,-1.3050003051757777,-1.652500152587887,-1.4387507438659632,-2.7425003051757777,-3.720001220703118,4,-0.07452129728921575,1.5000073360036386,28.26000022888184,2.070410427513009,28.31999969482422,-1.146785330566205,28.23500061035156,-0.07452129728921575
7701,2018-03-12,28.90500068664551,29.05500030517578,28.75,28.94499969482422,3619400.0,-0.00276004561053822,1.3461541283057623,-0.07272531809306597,69.72374856896221,60.7151308417054,-1.1291359921033717,-1.438424468458873,-1.5010706567924892,-3.0580196711780445,10.475025425047992,0.30500030517578125,0.6483390640486846,1.292500495910648,-0.06624329759980441,2.6512442894211006,0.6131285991554201,1.971872392665876,-2.144658757805864,87.80490452398485,28.636712970271965,0.6793718967552267,3,-1.1975002288818395,-1.5450000762939489,-1.3462505340576207,-2.572501182556156,-3.5650005340576207,0,-0.058640427673678164,1.1379342096176424,28.98500061035156,1.5000073360036386,28.26000022888184,2.070410427513009,28.31999969482422,-0.058640427673678164
7702,2018-03-13,28.8799991607666,29.229999542236328,28.79999923706055,29.09499931335449,3171400.0,-0.0008649550349417723,-1.2933349609375244,5.375137094082692,68.86157768267537,62.05375100425543,-1.0227866863498853,-1.2855893347872644,-1.4642708194057548,-2.9854112467605347,9.430526265816333,0.4300003051757777,0.667232542653533,1.1444990158081048,-0.20506579897868704,2.4940638305948966,0.46971660841471063,1.8192814232014989,-1.890191394293339,75.08891917721938,14.30977480305566,0.674782407393395,3,-1.0849990844726562,-1.4324989318847656,-1.3174991607666016,-2.479999542236328,-3.589998245239258,1,-0.11617034763609291,1.3461541283057623,28.90500068664551,1.1379342096176424,28.98500061035156,1.5000073360036386,28.26000022888184,-0.11617034763609291
7703,2018-03-14,28.684999465942386,29.125,28.649999618530273,29.09000015258789,2744600.0,-0.0067520671915088926,1.0,1.8837227870336017,67.35807332878022,63.1309201812879,-0.6929404314407535,-0.9917980558719712,-1.2522419263944933,-2.7475268924525587,8.108546901251245,0.47500038146972656,0.5773060275213027,0.8544993400573766,-0.48076273684914383,2.189761416963897,0.18686830160411816,1.522130378510635,-1.4263686863775575,50.90083665687821,-15.380516232772138,0.6676310384532594,3,-0.889999389648441,-1.207499504089359,-1.3974990844726598,-2.284999847412113,-3.439998626708988,2,-0.11608854752323616,-1.2933349609375244,28.8799991607666,1.3461541283057623,28.90500068664551,1.1379342096176424,28.98500061035156,-0.11608854752323616
7704,2018-03-15,28.80500030517578,29.20000076293945,28.649999618530273,28.71500015258789,4952800.0,0.004183400434637274,-3.9999826605631528,-0.22222222222222418,64.362329719754,64.20955046377186,-0.5738633929330277,-1.049019777495026,-1.3510502348387483,-2.8219930010233334,7.678854465031389,0.5500011444091761,0.5689504242100796,0.9005002021789537,-0.4800789232810736,2.281079327638981,0.21021063944893825,1.590789764908969,-1.3098052740903725,50.00011219692805,-15.102603657394447,0.6902895627300142,3,-0.7475004196166992,-1.3050003051757812,-1.5174999237060547,-2.2950000762939453,-3.620000839233395,3,-0.1307064519965282,1.0,28.684999465942386,-1.2933349609375244,28.8799991607666,1.3461541283057623,28.90500068664551,-0.1307064519965282
7705,2018-03-16,29.18000030517578,29.3700008392334,28.76000022888184,28.899999618530273,7555000.0,0.013018573026455371,-1.1785756860501306,3.1111134658585176,63.88887993059835,64.43052595553105,-0.7143714752360779,-1.3893203453801277,-1.700385613799721,-3.149853259270003,8.16097490388813,0.610000610351559,0.6261650312061846,1.2082501411438002,-0.28454750706498544,2.701047789352586,0.4618513170394074,1.954648965248193,-1.4766287327522605,73.61108167676853,12.051974957174693,0.7463988241043936,3,-0.5824995040893555,-1.609999656677246,-1.8924999237060547,-2.6200008392333984,-4.625,4,-0.13176837493113802,-3.9999826605631528,28.80500030517578,1.0,28.684999465942386,-1.2933349609375244,28.8799991607666,-0.13176837493113802
7706,2018-03-19,28.6299991607666,28.959999084472656,28.38999938964844,28.68000030517578,5082200.0,-0.01884856540976887,-1.1509394579538288,-0.17857507782644533,61.01499083284898,64.1458820723037,-0.009372540233165694,-0.7804933410860073,-1.134127890321757,-2.559663315628079,8.353117238584797,0.7900009155273402,0.7117157504251708,0.5954990386962891,-0.8971878870303769,2.088185964422955,-0.1508444241670439,1.341842501559622,-0.6932994909896983,24.48973633863535,-36.39292847869238,0.7463434628633328,3,-0.03249835968017578,-1.0599985122680664,-1.3462486267089844,-2.0699996948242188,-3.844999313354492,0,-0.11753405063767586,-1.1785756860501306,29.18000030517578,-3.9999826605631528,28.80500030517578,1.0,28.684999465942386,-0.11753405063767586
7707,2018-03-20,28.15999984741211,28.915000915527344,28.059999465942386,28.739999771118164,4915200.0,-0.0164163229874823,-1.1923094792698392,11.59973297730307,58.90867414256436,64.00415364055794,0.5016197754648779,-0.24093802868950576,-0.6547713510375175,-2.035194402657389,8.083659547441574,0.8550014495849574,0.7970797713552003,0.07349977493286275,-1.3561784422687602,1.5031779921344857,-0.6413393336679505,0.788338883533676,1.210000991821289,7.633608903668552,-54.81823713984094,0.7148391086008117,3,0.5550003051757812,-0.3874998092651367,-1.0674996376037598,-1.5174999237060547,-3.229999542236328,1,-0.10014203515996734,-1.1509394579538288,28.6299991607666,-1.1785756860501306,29.18000030517578,-3.9999826605631528,28.80500030517578,-0.10014203515996734
7708,2018-03-21,28.40999984741211,28.65500068664551,27.959999084472656,28.114999771118164,3059600.0,0.008877840957196348,-1.297520452718371,-0.5086208881011026,67.71928478244195,65.44058025287819,0.2969570759802309,-0.4161907284955433,-0.9016652041705164,-2.227121358140593,7.956114017111638,0.6950016021728551,0.8188679503640017,0.2624998092651367,-1.1090475181053314,1.6340471366356049,-0.4232738544200956,0.948273472950369,0.9338009643554699,31.914908007743016,-35.941444248858225,0.6857736636852333,3,0.25500011444091797,-0.6374998092651367,-1.3174996376037598,-1.7474994659423828,-2.89999961853027,2,-0.10982044873784003,-1.1923094792698392,28.15999984741211,-1.1509394579538288,28.6299991607666,-1.1785756860501306,29.18000030517578,-0.10982044873784003
7709,2018-03-22,27.63999938964844,28.34000015258789,27.614999771118164,28.125,4048200.0,-0.027103148958088075,-1.7102825728892597,-1.6440694404034406,54.59344492760347,64.04788932402543,1.0837270836029518,0.4181732093848929,-0.13566893461501195,-1.4097218584204505,7.771401327605151,0.7950000762939453,0.765111285196955,-0.5347506523132282,-1.838217504629192,0.7687162000027357,-1.18648407847121,0.11698277384475375,1.6484493530273419,1.4244788213790136,-66.50897999829883,0.6517334261579825,3,0.8525009155273402,0.22500133514403942,-0.6499991416931188,-0.6324996948242223,-2.6449985504150426,3,-0.08664973239152829,-1.297520452718371,28.40999984741211,-1.1923094792698392,28.15999984741211,-1.1509394579538288,28.6299991607666,-0.08664973239152829
7710,2018-03-23,26.92499923706055,27.81999969482422,26.915000915527344,27.739999771118164,4635200.0,-0.025868312893511436,-1.1676690750355774,1.6804113575586017,42.928280305646744,61.070615072545934,1.6492191529535702,1.138376261593379,0.5822491326558286,-0.6486040537748572,8.209595515368964,0.904998779296875,0.7129176335518999,-1.2160007476806598,-2.613677865090942,0.18167636972962242,-1.914839306385801,-0.5171621889755187,2.2630425673217758,0.48891591616256624,-64.7374366575402,0.6988385587051407,3,1.2175016403198207,0.94000148773193,-0.0224986076355016,0.2575006484985316,-2.244998931884769,4,-0.06462394876220334,-1.7102825728892597,27.63999938964844,-1.297520452718371,28.40999984741211,-1.1923094792698392,28.15999984741211,-0.06462394876220334
7711,2018-03-26,27.46500015258789,27.61000061035156,26.915000915527344,27.1299991607666,5962400.0,0.020055744877573334,1.2239922363518316,-0.41104389239284517,42.23790314827704,58.11242901316835,0.9872980046586406,0.583808793280042,0.04054025261626393,-1.135685631280431,8.911100503625416,0.6949996948242152,0.7111483031864623,-0.647749805450438,-2.077348566991425,0.781848956090549,-1.3625491862209316,0.06704957532005551,1.541198380686037,27.499961853027344,-33.172422080216435,0.7147993807704943,3,0.6775007247924805,0.40000057220458984,-0.4212498664855957,-0.2800006866455078,-2.8850002288818395,0,-0.10595302498616277,-1.1676690750355774,26.92499923706055,-1.7102825728892597,27.63999938964844,-1.297520452718371,28.40999984741211,-0.10595302498616277
7712,2018-03-27,26.42499923706055,27.63999938964844,26.290000915527344,27.51499938964844,8839800.0,-0.03786640851080958,1.01492286626072,-3.2537221656029196,33.98141215271929,54.40391110471713,1.835452343712646,1.6077936959275654,1.0586536073258692,-0.049712730569464014,9.623749952090247,1.3499984741210973,0.5490006268759622,-1.6252507209777782,-3.2335565797321415,-0.016944862223414958,-2.42940365035496,-0.8210977916005966,2.41390348679365,5.7081748244474335,-48.65154074996804,0.8041529293771807,3,1.4050016403198207,1.4050016403198207,0.6337509155273402,0.8625011444091761,-1.679998397827152,1,-0.06206241956474212,1.2239922363518316,27.46500015258789,-1.1676690750355774,26.92499923706055,-1.7102825728892597,27.63999938964844,-0.06206241956474212
7713,2018-03-28,26.59000015258789,26.875,26.25,26.43000030517578,5534400.0,0.006244121865325525,-1.403844037706782,-0.1467888302879921,36.12958171127006,51.26693910377447,1.4997371820718968,1.4568415333720424,0.875649050623533,-0.1657985733456826,10.864228160077058,0.625,0.37093784593859525,-1.4217497825622551,-3.133186054714379,0.28968648958986876,-2.2774679186383153,-0.566031646486195,1.9940123904336247,16.267948696888556,-32.059526855600424,0.8557181360760614,3,1.2200002670288086,1.2200002670288086,0.48000001907348633,0.6975002288818359,-1.264999389648441,2,-0.06242947867191151,1.01492286626072,26.42499923706055,1.2239922363518316,27.46500015258789,-1.1676690750355774,26.92499923706055,-0.06242947867191151
7714,2018-03-29,27.295000076293945,27.40999984741211,26.63999938964844,26.73500061035156,7290200.0,0.026513723943602185,-1.0533293321499424,3.500000000000022,35.916675647091225,48.15891640560701,0.6235962267486315,0.8256780191453075,0.2126918481175366,-0.823674172510362,11.082251885077957,0.8199996948242188,0.20309561179311686,-0.7367498397827141,-2.401961570904806,0.9284618913393778,-1.5693557053437601,0.09585602577833185,1.0089309615649888,66.56052735162768,23.660083112736302,0.832605865561046,3,0.3099994659423828,0.5150003433227539,-0.22499990463256836,-0.00749969482421875,-1.5949993133544957,3,-0.06539658700944284,-1.403844037706782,26.59000015258789,1.01492286626072,26.42499923706055,1.2239922363518316,27.46500015258789,-0.06539658700944284
7715,2018-04-02,26.604999542236328,27.26000022888184,26.184999465942386,27.024999618530273,6262400.0,-0.025279374688732537,1.4157285311079344,-0.7500008514957327,32.60212601358451,45.00193142568873,1.0168535547194644,1.5477786944273895,0.9200143972614363,-0.09271778160836064,10.97167331660394,1.110000610351559,0.02501703505247832,-1.3967503547668443,-3.144261009892677,0.35076030035898853,-2.270505682329759,-0.5229950272039297,1.4524597710795355,28.865986138621402,-8.009236464268582,0.8737553275629163,4,0.9450006484985352,1.1725006103515625,0.46500062942504883,0.6825008392333984,-0.9499988555908168,0,-0.060514893091691335,-1.0533293321499424,27.295000076293945,-1.403844037706782,26.59000015258789,1.01492286626072,26.42499923706055,-0.060514893091691335
7716,2018-04-03,27.145000457763672,27.15999984741211,26.6299991607666,26.815000534057614,4401800.0,0.02029697142712128,1.9444588673487229,-0.7857139613353339,37.82458028325105,42.65925433020948,0.2727341349523442,1.021562028076481,0.39655278996969656,-0.5894045176994247,11.640960939181827,0.5550003051757812,-0.1402176135986153,-0.8322494506835945,-2.614798091504092,0.9502991901369029,-1.723523771093845,0.05902486972665599,0.6503144769199061,65.97945306938924,32.536062057340004,0.891274320410249,4,0.274999618530277,0.6324996948242188,0.026249408721923828,0.1424999237060547,-1.3900012969970703,1,-0.09080862446192672,1.4157285311079344,26.604999542236328,-1.0533293321499424,27.295000076293945,-1.403844037706782,26.59000015258789,-0.09080862446192672
7717,2018-04-04,27.440000534057614,27.51000022888184,26.56999969482422,26.84499931335449,4655800.0,0.010867565714465455,1.5578224584275797,1.8030344189809937,41.384097715301785,39.73312243386058,-0.15101971048867213,0.699829358315462,0.11251192664559184,-0.8387755942584754,12.339693883814043,0.9400005340576207,-0.34002188118956056,-0.4974993705749533,-2.291268033715962,1.2962692925660555,-1.3943837021454577,0.3993849609955511,0.12987023500219763,94.71700720617437,60.85949527238466,0.896884331570505,4,-0.17750072479247692,0.337499618530277,-0.23750066757201793,-0.15250015258788707,-1.7749996185302699,2,-0.10422742546239472,1.9444588673487229,27.145000457763672,1.4157285311079344,26.604999542236328,-1.0533293321499424,27.295000076293945,-0.10422742546239472
7718,2018-04-05,27.795000076293945,28.01499938964844,27.46500015258789,27.60000038146973,5136600.0,0.012937300850111688,-1.3655873401314378,0.32772990716519895,43.23056583020362,38.47058031192726,-0.6732283299465252,0.3198820224343635,-0.22846680656299867,-1.149051536534536,12.851048150751938,0.5749988555908274,-0.4942382220531272,-0.11624984741211009,-1.9017969380805333,1.6692972432563131,-1.0090233927463217,0.7765236979221015,-1.610000610351559,87.9781790969171,53.84257855988807,0.8927735453342124,4,-0.6950006484985316,-0.017499923706054688,-0.4862499237060547,-0.5074996948242188,-1.9050006866455043,3,-0.10973193843096474,1.5578224584275797,27.440000534057614,1.9444588673487229,27.145000457763672,1.4157285311079344,26.604999542236328,-0.10973193843096474
7719,2018-04-06,26.82500076293945,27.774999618530273,26.489999771118164,27.565000534057614,5632800.0,-0.03489833821521726,1.2155209126350426,-3.79487656011588,35.38176078379553,37.632078142832675,0.1888671518577425,1.2404616943523301,0.7050794521152248,-0.13209035249403556,13.691159931897653,1.3050003051757812,-0.6400817013176159,-1.014499187469486,-2.8555055914302656,0.8265072164912937,-1.935002389449874,-0.09399598548909793,-0.6034012985229431,34.97274992782262,5.58967899295552,0.9205032019803896,4,0.27499866485596414,0.952499389648441,0.6274991035461461,0.462499618530277,-0.9350013732910085,4,-0.05591798536208625,-1.3655873401314378,27.795000076293945,1.5578224584275797,27.440000534057614,1.9444588673487229,27.145000457763672,-0.05591798536208625
7720,2018-04-09,26.82500076293945,27.23500061035156,26.809999465942386,27.07999992370605,6351200.0,0.0,-1.982445808209009,0.34459356707812144,37.9746989859415,37.15838879146206,0.19354385309768674,1.128185472196126,0.6640062983206185,-0.08505088824862028,13.882794389035919,0.4250011444091726,-0.8644219812904055,-0.9064991950988812,-2.71774788473833,0.9047494945405674,-1.8121235399186055,-0.0008748502791569024,-0.5675333000183045,21.967283647201416,-7.702853507128548,0.9056243448197239,4,0.27499866485596414,0.952499389648441,0.5787491798400914,0.462499618530277,-0.5750007629394496,0,-0.04193848902156472,1.2155209126350426,26.82500076293945,-1.3655873401314378,27.795000076293945,1.5578224584275797,27.440000534057614,-0.04193848902156472
7721,2018-04-10,27.209999084472656,27.479999542236328,27.09000015258789,27.22500038146973,8265800.0,0.014352220338614385,-2.0588288092869487,0.05882880928696239,43.598379319616534,38.22694069889509,-0.25862780399513596,0.6426394076918811,0.23205150848651712,-0.4174193535040729,13.887395332314927,0.6549987792968786,-0.9680738231303678,-0.43675079345702983,-2.1739088660870642,1.3004072791730046,-1.3053298297720453,0.4318282428579856,-0.9173809830169652,47.2130815382363,14.145938446652309,0.8685790363150171,4,-0.10999965667724254,0.5675010681152344,0.08750104904174805,0.07750129699707031,-0.6999988555908168,1,-0.05714805035456627,-1.982445808209009,26.82500076293945,1.2155209126350426,26.82500076293945,-1.3655873401314378,27.795000076293945,-0.05714805035456627
7722,2018-04-11,25.524999618530273,26.25,24.875,25.79999923706055,24265800.0,-0.061925745043627134,1.3404232524239537,18.33172282262781,33.70976986673978,37.958072716169504,1.4363260772317616,2.1749121983418256,1.869211614518754,1.3090300164716737,14.354701325434341,2.3349990844726562,-0.9938310815099243,-1.9540002822875984,-3.831976829275046,-0.07602373530015072,-2.892988555781322,-1.0150120087938745,2.4899997711181676,20.700628817735165,-11.995395532688775,0.9389882734937232,4,0.9200000762939453,1.5975008010864258,1.7725005149841309,1.7625007629394531,0.9099998474121129,2,0.009010755951955218,-2.0588288092869487,27.209999084472656,-1.982445808209009,26.82500076293945,1.2155209126350426,26.82500076293945,0.009010755951955218
7723,2018-04-12,25.354999542236328,25.75,25.23500061035156,25.68000030517578,15129400.0,-0.006660140208994636,1.2150504114129295,1.1818225955236046,36.15990580402298,37.985098289161925,1.5787396354142764,2.195194417875072,1.9987266961083492,1.5191139170068624,15.096768020509094,0.514999389648441,-1.0677227898728674,-1.9575003623962388,-3.970865086067871,0.05586436127539329,-2.964182724232053,-0.9508180005604245,2.5971998596191455,16.551710530210105,-19.269645649117532,1.0066823618358154,4,1.0900001525878906,1.767500877380371,1.986250877380371,1.9325008392333984,1.0249996185302734,3,0.012226439711608528,1.3404232524239537,25.524999618530273,-2.0588288092869487,27.209999084472656,-1.982445808209009,26.82500076293945,0.012226439711608528
7724,2018-04-13,25.040000915527344,25.44499969482422,24.915000915527344,25.434999465942386,8582800.0,-0.012423531153461842,1.5542170889653872,1.2153773020176877,38.00128305929508,38.58500462757421,1.7212340109174633,2.3332957002104813,2.2827688436102207,1.865586376103181,15.857782874768514,0.529998779296875,-1.006492649791614,-2.0842490196228027,-4.210907449359343,0.04240941011373778,-3.1475782344910748,-1.0209198047545307,2.8506544982910214,6.334009386646361,-32.55394814540669,1.0633292148682705,4,1.404998779296875,2.0824995040893555,2.188749313354492,2.247499465942383,1.8449993133544957,4,0.03394562472216256,1.2150504114129295,25.354999542236328,1.3404232524239537,25.524999618530273,-2.0588288092869487,27.209999084472656,0.03394562472216256
7725,2018-04-16,25.334999084472656,25.415000915527344,25.10000038146973,25.2450008392334,8225800.0,0.011781076603810448,1.5199850465007765,-0.2278444949853427,36.005243331169495,38.38285607734292,1.3713536346308075,1.829257017707711,1.967018551508957,1.6040969680690722,16.439285754592042,0.375,-0.9642068632605785,-1.5970007896423333,-3.6344821382471295,0.44048055896246296,-2.6157414639447296,-0.5782601153399369,2.4953432210693407,17.658317286219496,-21.73366480063331,1.0187406743023977,4,1.1100006103515625,1.787501335144043,1.8937511444091797,1.9525012969970703,1.0150012969970739,0,0.02190646636004545,1.5542170889653872,25.040000915527344,1.2150504114129295,25.354999542236328,1.3404232524239537,25.524999618530273,0.02190646636004545
7726,2018-04-17,25.26499938964844,25.489999771118164,25.17499923706055,25.489999771118164,5393800.0,-0.002762964174216842,1.7999999999999685,-2.500052982939454,41.26505556880104,38.369629172176175,1.281381355156885,1.722549564290528,2.0301766575633096,1.7104126581957537,17.654614678514655,0.31500053405761363,-0.9795704343394078,-1.4987504959106417,-3.501293433637823,0.5037924418165396,-2.500021964774234,-0.49747902704704927,2.506236069782716,28.36359197443208,-14.657585550972346,1.0012714688635915,4,1.1800003051757777,1.8575010299682582,2.2412509918212855,2.067501068115231,1.0150012969970703,1,0.03898676564999781,1.5199850465007765,25.334999084472656,1.5542170889653872,25.040000915527344,1.2150504114129295,25.354999542236328,0.03898676564999781
7727,2018-04-18,25.34000015258789,25.670000076293945,25.28000068664551,25.34499931335449,8601800.0,0.002968563813628311,-5.240085450522919,0.02221845462635679,40.458008598508364,38.061567257543366,0.9802530336130104,1.5024822075253255,1.973243203356681,1.669818286992367,19.363833712243537,0.40500068664550426,-0.9079823648741048,-1.282749748229982,-3.2683969827642834,0.7028974863043196,-2.275573365497131,-0.28992613096283293,2.373310597654644,50.89816802960391,4.307290456776585,0.9928236172671504,4,0.9849996566772461,1.7825002670288086,2.1937503814697266,2.020000457763672,1.0599994659423828,2,0.04617206271699481,1.7999999999999685,25.26499938964844,1.5199850465007765,25.334999084472656,1.5542170889653872,25.040000915527344,0.04617206271699481
7728,2018-04-19,25.290000915527344,25.65999984741211,24.7450008392334,25.5,7562400.0,-0.001973134836600998,2.4528343985720045,42.00686760781314,32.99405469678953,37.796266581209366,0.7124743051761655,1.3773728662596696,2.02562707504422,1.7518874069316581,21.46591090126951,0.9149990081787109,-0.917128616212068,-1.1767490386962898,-3.0587140691062693,0.7052159917136898,-2.1177315539012795,-0.2357665234913,2.3665436197103418,58.91897576324938,14.240516019357997,0.9409825152049897,4,0.8224992752075195,1.7674999237060547,2.331249237060547,2.157499313354492,0.9599990844726562,3,0.04527475322122454,-5.240085450522919,25.34000015258789,1.7999999999999685,25.26499938964844,1.5199850465007765,25.334999084472656,0.04527475322122454
7729,2018-04-20,25.2450008392334,25.34000015258789,24.8700008392334,25.21500015258789,5508600.0,-0.0017793623829533978,3.272734366194741,-0.14286103542234332,37.04761728299526,37.69325750310423,0.569690964208057,1.3004190209938358,2.068991856149893,1.8264665312817883,23.318156492180123,0.4699993133544922,-0.9904557812269452,-1.101999187469481,-2.974395318743035,0.770396943804073,-2.038197253106258,-0.165801121832704,2.295081948164114,54.05409863784265,7.070794380724017,0.9361980656367762,4,0.8674993515014648,1.8125,2.391249179840088,2.2024993896484375,1.0049991607666016,4,0.04495932991886842,2.4528343985720045,25.290000915527344,-5.240085450522919,25.34000015258789,1.7999999999999685,25.26499938964844,0.04495932991886842
7730,2018-04-23,25.184999465942386,25.51499938964844,24.979999542236328,25.2450008392334,3917600.0,-0.0023767625785839908,-1.2765891825206306,-1.9999999999998817,29.454893554234175,36.12175908472841,0.41638041811080484,1.289493181311105,2.144196666266968,1.916956360304308,24.237193193732082,0.5349998474121129,-1.1228687294639812,-1.075000572204587,-2.9953981077930543,0.8453969633838803,-2.035199339998819,-0.11480180441035515,2.2432800435285607,47.567458337285885,2.8636476422015846,0.9601987677942333,4,0.31250095367431285,1.872501373291012,2.5937504768371547,2.2625007629394496,1.1550006866455043,0,0.0675005280519605,3.272734366194741,25.2450008392334,2.4528343985720045,25.290000915527344,-5.240085450522919,25.34000015258789,0.0675005280519605
7731,2018-04-24,24.55500030517578,25.309999465942386,24.26000022888184,25.21500015258789,5352200.0,-0.025014857023068493,1.4705908752277397,10.999745692670242,21.743352386916186,34.79215714252579,0.7042183596284914,1.7816505555166628,2.7609538949450396,2.56251389832606,25.39889066319749,1.0499992370605469,-1.1295142535302922,-1.559499740600586,-3.5356334276310974,0.4166339464299256,-2.5475665841158417,-0.5714328970853302,2.7659480574856623,20.921993490664615,-16.734416157737282,0.9880668435152553,4,0.4499998092651367,2.054999351501465,3.528750419616699,2.96250057220459,2.059999465942383,1,0.07310120358319017,-1.2765891825206306,25.184999465942386,3.272734366194741,25.2450008392334,2.4528343985720045,25.290000915527344,0.07310120358319017
7732,2018-04-25,24.78499984741211,24.86000061035156,24.315000534057614,24.46999931335449,4418400.0,0.009366708995228512,1.3440759654628223,-0.477273646793636,19.779076665935122,32.97206501607158,0.400307582963741,1.499359668828511,2.5304281403552196,2.342861917499821,25.899582406129372,0.5450000762939453,-1.1759858050912975,-1.2475002288818366,-3.3038601598784467,0.8088597021147734,-2.27568019438014,-0.2193202633835334,2.3522916272225594,37.499982970096696,5.9524538689123645,1.0281799654983046,4,0.18000030517578125,1.8025007247924805,3.298750877380371,2.7325010299682617,2.0300006866455043,2,0.06031877540598418,1.4705908752277397,24.55500030517578,-1.2765891825206306,25.184999465942386,3.272734366194741,25.2450008392334,0.06031877540598418
7733,2018-04-26,24.93000030517578,25.020000457763672,24.395000457763672,24.795000076293945,7662600.0,0.005850331194527492,2.968247240404236,0.4285714285714237,27.196116073436926,31.771490906531785,0.21085471845841752,1.2897456351504601,2.3748087050445505,2.1999761499791326,26.28180813045331,0.625,-1.3166516499873282,-1.0194997787475586,-3.1147498566828418,1.0757502991877246,-2.0671248177152,0.028125260220082993,2.034653694713718,53.38649596264909,21.352191237058122,1.0476250389676423,4,0.034999847412109375,1.5275001525878942,3.3137497901916504,2.58750057220459,1.8050003051757777,3,0.05896507402165185,1.3440759654628223,24.78499984741211,1.4705908752277397,24.55500030517578,-1.2765891825206306,25.184999465942386,0.05896507402165185
7734,2018-04-27,25.51000022888184,25.57999992370605,24.809999465942386,24.82500076293945,6557800.0,0.023265139053594064,-1.1538412290225615,5.074061515421294,36.114023720433615,31.783577616450017,-0.3301873542476983,0.5999195502914425,1.7733020063574223,1.6271615998372972,27.28304998153891,0.7700004577636648,-1.205711427762111,-0.3502498626708963,-2.3542629361399747,1.6537632107981821,-1.3522563994054337,0.6517566740636411,1.2923745447472008,94.69699159032506,58.853348719204774,1.0020065367345388,4,-0.5450000762939489,0.7899999618530238,2.7087497711181605,2.0075006484985316,1.619998931884762,4,0.02900822283334792,2.968247240404236,24.93000030517578,1.3440759654628223,24.78499984741211,1.4705908752277397,24.55500030517578,0.02900822283334792
7735,2018-04-30,24.9950008392334,25.56999969482422,24.899999618530273,25.524999618530273,4994600.0,-0.0201881373981867,1.1612942920955645,-0.7737214489178145,27.23535368702754,30.224721851808518,0.14696648431237236,1.0415165575415344,2.243925574361171,2.124868957188312,27.811570915839333,0.6700000762939453,-1.1294475082029578,-0.7847493171691902,-2.792142212741801,1.2226435784034209,-1.7884457649554975,0.21894713061711712,1.6548314617108097,55.68187729387628,20.397486145717473,1.0036964477863064,4,-0.030000686645507812,1.1424989700317418,3.1837496757507324,2.5225000381469727,1.0499992370605469,0,0.05021000674649678,-1.1538412290225615,25.51000022888184,2.968247240404236,24.93000030517578,1.3440759654628223,24.78499984741211,0.05021000674649678
7736,2018-05-01,24.68000030517578,25.184999465942386,24.18000030517578,25.01499938964844,6089800.0,-0.012602541447535254,1.9777786568859395,0.6320752000921355,37.911301391356076,29.941754384347153,0.4137706239408594,1.2251930574100527,2.5248044339255777,2.4284739461005707,28.593931228324156,1.0049991607666051,-1.0600396741503069,-0.9764998435974128,-2.9329980413165657,0.9799983541217401,-1.954748942456991,0.0017492552621654056,1.826442071444685,35.71429544565903,-1.3563978278197482,0.9782490988595769,5,0.23999977111816406,1.4174995422363281,3.3237504959106445,2.83750057220459,1.7899990081787074,1,0.06726093301805913,1.1612942920955645,24.9950008392334,-1.1538412290225615,25.51000022888184,2.968247240404236,24.93000030517578,0.06726093301805913
7737,2018-05-02,24.57999992370605,25.07999992370605,24.565000534057614,24.65999984741211,5293200.0,-0.004051879263905822,-8.363735673041305,0.23880639504430423,38.68612813494568,30.574206988586724,0.44100401551253654,1.159385686074632,2.5970382555463054,2.5200540321570877,30.0152915158734,0.5149993896484375,-0.9989607290352005,-0.9335001945495627,-2.7545151587743923,0.887514769675267,-1.8440076766619775,-0.022992712437147844,1.740327087198839,28.571409108681934,-10.63648284393296,0.9105074821124147,5,0.30000019073486683,1.5174999237060582,3.4237508773803746,2.93750095367432,1.8299999237060582,2,0.08279088094908693,1.9777786568859395,24.68000030517578,1.1612942920955645,24.9950008392334,-1.1538412290225615,25.51000022888184,0.08279088094908693
7738,2018-05-03,24.7450008392334,24.875,24.09499931335449,24.489999771118164,6541200.0,0.006712811881183667,2.0291324701490465,-3.1875163912928035,45.49618151671218,31.51293634788861,0.21295984844290672,0.7949269767430103,2.4033589742714483,2.3442335447189038,32.43037323843974,0.7800006866455114,-0.9897272943302298,-0.6159993171691909,-2.1148885859767823,0.8828899516384006,-1.3654439515729884,0.13344531723460662,1.4041000352131618,43.7711285334103,0.38818504873833604,0.7494446344037962,5,0.09249877929687145,1.3099985122680664,3.0850000381469727,2.7725000381469727,1.6749992370605469,3,0.0836532481155634,-8.363735673041305,24.57999992370605,1.9777786568859395,24.68000030517578,1.1612942920955645,24.9950008392334,0.0836532481155634
7739,2018-05-04,25.32500076293945,25.4950008392334,24.40500068664551,24.524999618530273,4647600.0,0.023439074723588416,-1.0961561386423775,3.1372462488967203,49.85957418993966,33.78012308518922,-0.39615905015946495,0.10201952931799241,1.803891690686168,1.7571559033580328,33.46473032210291,1.090000152587887,-0.9677620318507678,0.0390006065368631,-1.2921782237197093,1.3701794367934355,-0.6265888085914249,0.7045900216651511,0.6186899553979046,83.38990721882759,35.234744186090204,0.6655894151282864,5,-0.4875011444091797,0.7299985885620153,2.4849996566772496,2.1925001144409215,1.4149990081787145,4,0.055676201576882134,2.0291324701490465,24.7450008392334,-8.363735673041305,24.57999992370605,1.9777786568859395,24.68000030517578,0.055676201576882134
7740,2018-05-07,25.70000076293945,25.76499938964844,25.26000022888184,25.34499931335449,4924600.0,0.014807502021827235,1.0824763350492352,0.4437511771900523,55.62744093637196,37.545021812906526,-0.7715615682725456,-0.3811245110697179,1.3971003041923815,1.3768675877380048,34.408741959821846,0.5049991607666016,-0.8851258698339102,0.4702506065368617,-0.6682404082789368,1.6087416213526602,-0.09899490087103757,1.039496113944761,-1.605001449584961,96.10786684194436,43.571743475166706,0.5692455074078996,5,-0.7700014114379847,0.35499858856201527,2.007499217987064,1.8175001144409215,0.8099994659423899,0,0.05564195935314031,-1.0961561386423775,25.32500076293945,2.0291324701490465,24.7450008392334,-8.363735673041305,24.57999992370605,0.05564195935314031
7741,2018-05-08,25.65500068664551,25.75,25.45000076293945,25.54999923706055,2097800.0,-0.001750975679301603,1.0338926066014373,0.29577752346566516,54.10691593990987,41.359226176681496,-0.619236618368685,-0.4833771557440407,1.3952683037427818,1.423129865962327,35.781809699617384,0.2999992370605504,-0.8377406139955674,0.5030004501342802,-0.1921435640041551,1.1981444642727155,0.15542844306506254,0.8505724572034978,-1.5266013717651425,93.41325161810545,38.98990473363772,0.34757200706921715,5,-0.7250013351440465,0.3999986648559535,2.0087494850158656,1.8625001907348597,0.7399997711181605,1,0.015201690867677309,1.0824763350492352,25.70000076293945,-1.0961561386423775,25.32500076293945,2.0291324701490465,24.7450008392334,0.015201690867677309
7742,2018-05-09,25.7549991607666,25.959999084472656,25.434999465942386,25.79999923706055,4111800.0,0.0038978160765805736,1.8767120424319823,-0.42856623857880627,55.98453304818841,44.55793917387611,-0.6338241896049119,-0.5958085696631983,1.2600786766344676,1.3237903458074314,35.18300663274524,0.5249996185302699,-0.7433118320143102,0.5914989471435561,-0.13646199398034398,1.3194598882674562,0.22751847658160784,0.9554794177055044,-1.5938678443908714,89.00804563728465,33.70121630078846,0.3639804705619498,5,-0.7274999618530273,0.3000001907348633,1.8437509536743164,1.7625017166137695,0.5900001525878871,2,0.027761606518592608,1.0338926066014373,25.65500068664551,1.0824763350492352,25.70000076293945,-1.0961561386423775,25.32500076293945,0.027761606518592608
7743,2018-05-10,25.665000915527344,25.88999938964844,25.5,25.834999084472656,3802000.0,-0.003494399074815524,1.7857220708446413,3.7777306828293544,55.34351459947361,46.69454927154722,-0.4789706805452667,-0.5074101894633216,1.323269316946849,1.4184815343876167,34.551843504071556,0.38999938964844105,-0.5378922015300631,0.4860006332397475,-0.27172168704700894,1.243722953526504,0.10713947309637106,0.864861793383124,-1.4319148884277375,81.02903711299484,24.507733800099636,0.3788611601433778,5,-0.6375017166137695,0.3899984359741211,1.85499906539917,1.8524999618530273,0.5199985504150426,3,0.029027816298811793,1.8767120424319823,25.7549991607666,1.0338926066014373,25.65500068664551,1.0824763350492352,25.70000076293945,0.029027816298811793
7744,2018-05-11,25.88999938964844,26.165000915527344,25.684999465942386,25.71500015258789,3575200.0,0.008766743272741184,-3.0851081098630893,-1.029418364599249,58.60806713874565,50.18040632173812,-0.7201266812202682,-0.7014263435723542,1.0885156633151745,1.1936241744732499,33.51339871319694,0.5,-0.3235487354317179,0.668499183654788,-0.1493611610118144,1.4863595283213904,0.259569011321485,1.077429355988091,-1.5878368402539138,69.61311411837382,11.46518702044321,0.408930172333302,5,-0.7599992752075231,0.04500007629394176,1.5487504005432093,1.62750148773193,0.1700000762939453,4,0.020471251415224545,1.7857220708446413,25.665000915527344,1.8767120424319823,25.7549991607666,1.0338926066014373,25.65500068664551,0.020471251415224545
7745,2018-05-14,25.88999938964844,25.92499923706055,25.67499923706055,25.895000457763672,2467000.0,0.0,6.692470215387386,-0.02857765667572844,69.26407641292576,53.664047990801414,-0.6479599840839505,-0.6932589634007513,1.0685656148116536,1.1903337818875706,32.423287114136215,0.25,-0.1778833959564068,0.6407491683959989,-0.22932181808973695,1.5108201548817348,0.205713675153131,1.0757846616388669,-1.476066538285945,62.32863290405041,-0.5063081602287696,0.43503549324286755,5,-0.7599992752075231,-0.1024999618530309,1.5487504005432093,1.62750148773193,0.4899997711181605,0,0.032831224469227926,-3.0851081098630893,25.88999938964844,1.7857220708446413,25.665000915527344,1.8767120424319823,25.7549991607666,0.032831224469227926
7746,2018-05-15,26.25,26.274999618530273,25.540000915527344,25.7450008392334,4864200.0,0.013905006521379049,1.6486516209073507,-100.97826086963696,70.37553838203664,57.18509357381153,-0.8513660295399568,-1.0284092378874803,0.6785245518080281,0.8321364965515166,31.198894112675358,0.7349987030029297,-0.09620571437238823,0.9514997482299812,-0.027070906560251018,1.9300704030202134,0.4622144208348651,1.4407850756250973,-1.7310030647876147,97.02385547749554,29.704286740319347,0.4892853273951159,5,-1.0650005340576172,-0.46250057220458984,1.1887497901916504,1.267500877380371,-0.8099994659423864,1,0.009904770624070025,6.692470215387386,25.88999938964844,-3.0851081098630893,25.88999938964844,1.7857220708446413,25.665000915527344,0.009904770624070025
7747,2018-05-16,26.51000022888184,26.72500038146973,26.10000038146973,26.20499992370605,4101000.0,0.009904770624070025,-1.4271873425972899,0.6039620040413337,71.29381571296594,60.05149737339527,-0.9038551155578105,-1.260909198976325,0.3715429616345567,0.5737134233938441,30.108541976669333,0.625,0.09430796497049343,1.1529999732971241,0.03415024025815683,2.2718497063360914,0.5935751067776387,1.7124248398166095,-1.8505230790040237,82.4489726011401,12.814788374583713,0.5594248665194836,5,-0.9449996948242188,-1.1000003814697301,0.9287495613098109,1.0075006484985316,-1.2150001525878942,2,-0.004337976994541082,1.6486516209073507,26.25,6.692470215387386,25.88999938964844,-3.0851081098630893,25.88999938964844,-0.004337976994541082
7748,2018-05-17,26.434999465942386,26.729999542236328,25.8799991607666,26.440000534057614,3937600.0,-0.0028291498412641447,1.9059887580369603,-0.01639692823371072,64.4305742521463,61.67049738030713,-0.6301887066440273,-1.1549443859924686,0.39498200019003704,0.6454004152701991,28.524819638101523,0.8500003814697266,0.23488153719844362,1.020749282836917,-0.1965133706751665,2.2380119363490003,0.4121179560808734,1.6293806095929604,-1.5689699929053802,75.21004901410828,8.384847283845062,0.608631326756042,5,-0.43999958038330433,-1.0225000381469762,0.3487505912780726,0.6875009536743129,-1.510000228881836,3,-0.0034045831059633658,-1.4271873425972899,26.51000022888184,1.6486516209073507,26.25,6.692470215387386,25.88999938964844,-0.0034045831059633658
7749,2018-05-18,26.3799991607666,26.565000534057614,25.979999542236328,26.48500061035156,4771400.0,-0.002080586581688637,3.4150802162131955,20.99580472924346,75.22766594634408,63.848300159192924,-0.45795822679132314,-1.065164578856411,0.3986526396192289,0.6972125086585379,26.85551097643711,0.5850009918212855,0.3915861573334105,0.9089990615844741,-0.37882443353194617,2.1968225567008943,0.26508731402626395,1.5529108091426842,-1.2902932794256756,70.58816929581889,2.2561949468777556,0.6439117475582102,5,-0.2974996566772461,-0.9674997329711914,0.4037508964538574,0.7425012588500977,-1.6700000762939453,4,-0.00739195227550371,1.9059887580369603,26.434999465942386,-1.4271873425972899,26.51000022888184,1.6486516209073507,26.25,-0.00739195227550371
7750,2018-05-21,26.88500022888184,26.98500061035156,26.40500068664551,26.48500061035156,4050600.0,0.01914333147008951,-1.0714302744200472,-3.8094675846035644,87.56388969219223,67.56574168722429,-0.8685246321414901,-1.513893844377666,-0.17624074931795874,0.19128871740789677,25.531584169120837,0.6050014495849574,0.5338315094742221,1.3290000915527393,-0.09640284753453443,2.754403030640013,0.6162986220091007,2.041701561096378,-1.5984591082334667,93.07955691423973,19.769805818751195,0.7127014695436374,5,-0.6750001907348668,-1.3450002670288157,-0.1012501716613805,0.23750019073485973,-2.5300006866455114,0,-0.030686284393376284,3.4150802162131955,26.3799991607666,1.9059887580369603,26.434999465942386,-1.4271873425972899,26.51000022888184,-0.030686284393376284
7751,2018-05-22,26.35000038146973,26.96999931335449,26.30500030517578,26.92499923706055,4222400.0,-0.019899566407195812,1.000000000000032,-1.437498509882434,76.2611427116055,69.81869831649286,-0.25096290801773335,-0.8827827749447827,0.28378803528145014,0.7176150187109478,23.527500887567445,0.6649990081787074,0.6141497489257475,0.7042502403259299,-0.6812581230846604,2.08975860373652,0.011496058620632965,1.3970044220312268,-0.8256749322629098,42.53399132459625,-34.92977270087017,0.6927541817052957,5,-0.10750007629394887,-0.8100004196167063,0.43374967575072887,0.7725000381469691,-1.9750003814697301,1,0.0011384735811226232,-1.0714302744200472,26.88500022888184,3.4150802162131955,26.3799991607666,1.9059887580369603,26.434999465942386,0.0011384735811226232
7752,2018-05-23,26.28000068664551,26.290000915527344,25.915000915527344,26.15500068664551,2794000.0,-0.002656534869481253,4.172397463892285,-0.21739173701756423,73.43512855247579,71.8288776446042,-0.11025452028490434,-0.7325994441563672,0.2772635210343104,0.7750131276506949,21.390247790093607,0.43499946594238637,0.6434518724256257,0.5595005035400433,-0.7913580990553193,1.910359106135406,-0.1159287977576362,1.2349298048377229,-0.5511807148784271,36.19918562361632,-43.645818672911226,0.6754293012976812,5,-0.01749992370605824,-0.7400007247924876,0.5037493705749476,0.8424997329711879,-2.2150001525878977,2,-0.03196347529072763,1.000000000000032,26.35000038146973,-1.0714302744200472,26.88500022888184,3.4150802162131955,26.3799991607666,-0.03196347529072763
7753,2018-05-24,26.399999618530273,26.459999084472656,25.98500061035156,26.270000457763672,2892200.0,0.004566169282702592,2.800016784796055,1.0399932861328125,69.09414046910676,72.99399690353322,-0.12854777523284966,-0.7766419089589505,0.08684339950803732,0.6465750785810513,19.338377165036626,0.4749984741210973,0.6913407732437875,0.6059994697570801,-0.7235572119309204,1.9355561514450805,-0.058778871086921924,1.270777810601082,-0.4953143573613623,45.32699451681691,-32.66222322796317,0.6647783408440007,5,-0.1374988555908203,-0.8599996566772496,0.32375049591064453,0.7225008010864258,-2.3999996185302734,3,-0.04185604387133113,4.172397463892285,26.28000068664551,1.000000000000032,26.35000038146973,-1.0714302744200472,26.88500022888184,-0.04185604387133113
7754,2018-05-25,26.25,26.5049991607666,26.084999084472656,26.3700008392334,3062800.0,-0.0056818038143071625,1.1538604496481164,-0.9230893378523116,60.61776090209626,72.03329518010771,0.0870415592472682,-0.5990757627570105,0.1593583097580158,0.7883751817590827,18.16386918153281,0.4200000762939453,0.7238921365103899,0.4189998626708977,-0.9184426719260799,1.7564423972678753,-0.2497214046275893,1.0877211299693847,-0.33499908447265625,31.308334581131962,-42.55533227525983,0.668721267298488,5,0.012500762939453125,-0.7100000381469762,0.33500051498413086,0.8075008392333984,-2.4050006866455114,4,-0.05047621954055048,2.800016784796055,26.399999618530273,4.172397463892285,26.28000068664551,1.000000000000032,26.35000038146973,-0.05047621954055048
7755,2018-05-29,26.25,26.290000915527344,25.8799991607666,26.09499931335449,3900600.0,0.0,2.4893392528143234,-1.2916633553207004,61.689591107320474,71.06818992736147,0.16033931753457153,-0.5272668489464571,0.06818681423364836,0.779932748165713,16.990895657274457,0.4100017547607422,0.7711136456813072,0.3562499046325698,-0.9329350232831644,1.645434832548304,-0.2883425593252973,1.0008423685904368,0.735000610351559,33.94502637040367,-35.89890420697057,0.6445924639578662,5,0.18249988555908203,-0.7100000381469762,0.33500051498413086,0.8075008392333984,-2.2099990844726562,1,-0.05866670154389886,1.1538604496481164,26.25,2.800016784796055,26.399999618530273,4.172397463892285,26.28000068664551,-0.05866670154389886
7756,2018-05-30,26.34000015258789,26.54999923706055,26.190000534057614,26.34000015258789,2729000.0,0.00342857724144352,-1.3999974568620126,0.0,61.53849047716857,69.98426490116178,0.09437253693297976,-0.5128200467121999,-0.0960878894800814,0.6801714335777724,15.078074284420136,0.3599987030029368,0.7908537105280331,0.3632500648498542,-0.8049838728745762,1.5314840025742846,-0.22086690401236098,0.9473670337120694,0.6229004287719704,68.65685663287492,1.185956145702562,0.5841169688622151,5,0.0924997329711914,-0.8000001907348668,-0.0624995231628418,0.7175006866455078,-2.2350006103515625,2,-0.07536069092074538,2.4893392528143234,26.25,1.1538604496481164,26.25,2.800016784796055,26.399999618530273,-0.07536069092074538
7757,2018-05-31,26.614999771118164,26.67499923706055,26.10000038146973,26.334999084472656,6145400.0,0.010440380293743168,1.874997019764868,100.0,67.46321866565498,70.32122539155162,-0.18345927743605017,-0.6614589761115361,-0.4285461191073381,0.39603246711654805,13.131574533832524,0.5749988555908203,0.7819259911746741,0.5364996910095208,-0.4616090944976179,1.5346084765166594,0.037445298255949666,1.0355540837630919,0.32624278182983346,92.45289809001204,25.594184728547816,0.49905439275357,5,-0.18249988555908203,-1.0749998092651403,-0.807499885559082,0.20000076293945312,-1.8050003051757777,3,-0.08416305806430802,-1.3999974568620126,26.34000015258789,2.4893392528143234,26.25,1.1538604496481164,26.25,-0.08416305806430802
7758,2018-06-01,26.815000534057614,27.479999542236328,26.78499984741211,26.78499984741211,5299800.0,0.007514588189344362,-45.332252527179094,0.1071450466958545,67.16142104819879,69.42497595842437,-0.3619513001451473,-0.7361731398765556,-0.6929256191692339,0.18333207871264534,11.087707228079315,0.8649997711181641,0.744939824676635,0.6330004692077615,-0.19823427602999288,1.464235214445516,0.2173830965888861,1.048617841826637,-0.9350013732910121,58.437571898085395,-7.739252213523173,0.415617372618877,6,-0.1350011825561488,-1.0275011062622035,-1.0387501716613734,3.552713678800501e-15,-2.0500011444091726,4,-0.1025545383266816,1.874997019764868,26.614999771118164,-1.3999974568620126,26.34000015258789,2.4893392528143234,26.25,-0.1025545383266816
7759,2018-06-04,26.73500061035156,27.26499938964844,26.3700008392334,26.92499923706055,4737000.0,-0.002983401906125116,1.057470457983461,-6.333142602836514,65.22523884803067,66.94290364240642,-0.25289313019428405,-0.5745825429871125,-0.6547381747827288,0.2509164502471677,9.734079687131034,0.8949985504150426,0.6786037316300906,0.48250055313109996,-0.2789350756089348,1.2439361818711347,0.1017827387610808,0.8632183675011191,-0.8230014419555616,53.43757785854846,-12.679663459008843,0.38071781437001756,6,-0.055001258850094104,-0.9475011825561488,-1.0237503051757777,0.07999992370605824,0.5199985504150426,0,-0.10230037583363993,-45.332252527179094,26.815000534057614,1.874997019764868,26.614999771118164,-1.3999974568620126,26.34000015258789,-0.10230037583363993
7760,2018-06-05,27.1299991607666,27.149999618530273,26.690000534057614,26.84000015258789,3998600.0,0.014774585427243414,1.787873883767325,-1.5263216013812748,65.65835103231018,65.76481567804028,-0.6811098028731735,-0.9032671923632485,-1.0647712510923277,-0.14674239844208614,8.726314231460645,0.4599990844726598,0.6674417659861192,0.8059991836547837,-0.004001396598276585,1.615999763907844,0.4009988935282536,1.210999473781314,-1.186639984893798,74.63763809281599,11.916410267498748,0.4050002901265309,6,-0.4499998092651367,-1.3424997329711914,-1.4974989891052246,-0.3149986267089844,0.5300006866455078,1,-0.12108366933393189,1.057470457983461,26.73500061035156,-45.332252527179094,26.815000534057614,1.874997019764868,26.614999771118164,-0.12108366933393189
7761,2018-06-06,26.045000076293945,26.854999542236328,25.565000534057614,26.854999542236328,10543800.0,-0.03999259557817092,2.1851848363329047,-2.7931111593430806,43.603846391987304,62.450228771319324,0.39792079384411494,0.22392869537948457,-0.02513296293452072,0.9238313301353855,7.672364542155339,1.564998626708988,0.6051441931129915,-0.2984998703002937,-1.0578840228406179,0.46088428224003053,-0.678191946570454,0.08119220596986665,1.4349994659423828,25.065263229187867,-33.70809202124998,0.37969207627016177,6,0.47749996185302734,-0.25750064849853516,-0.49375009536743164,0.7700004577636719,1.5750007629394531,2,-0.07698211383733278,1.787873883767325,27.1299991607666,1.057470457983461,26.73500061035156,-45.332252527179094,26.815000534057614,-0.07698211383733278
7762,2018-06-07,26.46999931335449,26.53000068664551,26.045000076293945,26.05500030517578,4022800.0,0.016317881966426917,-1.2298906013636626,-0.5123447923461066,50.43914523909116,60.37745152353982,0.0030252927417855346,-0.15258093037293108,-0.45796224194202395,0.4827398507671923,6.89670501818917,0.48500061035156605,0.458772849184669,0.09074935913085724,-0.6175864275551746,0.799085145816889,-0.26341853421216044,0.4449172524738749,0.971700248718264,47.25844637160341,-9.045995419098801,0.35416789334301674,6,0.05250072479248402,-0.6824998855590785,-0.9612493515014613,0.3050012588501012,1.245000839233402,3,-0.08934642359151801,2.1851848363329047,26.045000076293945,1.787873883767325,27.1299991607666,1.057470457983461,26.73500061035156,-0.08934642359151801
7763,2018-06-08,26.40999984741211,26.53000068664551,26.20000076293945,26.51499938964844,2974600.0,-0.0022666969209972354,3.88881039841748,-0.2530115498278893,50.37594883520157,59.239472404995965,0.07218331551853652,-0.035738620942169064,-0.41197074198195693,0.5273323571484028,6.0791278897197065,0.3299999237060618,0.37213566947076515,-0.006500053405762429,-0.629954898443124,0.6169547916315992,-0.318227475924445,0.30522736911292014,0.994165734100342,49.70587542312314,-4.593827788817457,0.31172742251868146,6,0.11250019073486328,-0.6225004196166992,-0.9212498664855957,0.36500072479248047,1.5599994659423793,4,-0.060583127251570446,-1.2298906013636626,26.46999931335449,2.1851848363329047,26.045000076293945,1.787873883767325,27.1299991607666,-0.060583127251570446
7764,2018-06-11,26.420000076293945,26.540000915527344,26.2450008392334,26.34000015258789,3176800.0,0.0003786531215301814,-1.1851974822862874,-0.7619073569482031,43.34762800810304,57.201476505082915,0.0992731968349787,-0.004212645216163935,-0.458879279141577,0.5276936689275864,5.660255320218318,0.2950000762939453,0.30328289564680944,-0.022999858856202593,-0.5951739508076415,0.5491742330952363,-0.309086904831922,0.26308718711951684,0.9473822042694096,53.94321994329706,4.36099674166352,0.28608704597571893,6,0.10249996185302734,-0.47749996185302734,-0.9737505912780762,0.3125,1.7999992370605433,0,-0.06264196373453068,3.88881039841748,26.40999984741211,-1.2298906013636626,26.46999931335449,2.1851848363329047,26.045000076293945,-0.06264196373453068
7765,2018-06-12,26.739999771118164,26.895000457763672,26.5,26.51499938964844,4878200.0,0.012112024750194683,-2.098053002027032,2.812507450587658,55.94512177392996,56.579991093611966,-0.1608227269561624,-0.2711704251441205,-0.7905856444196928,0.21131939251424114,5.001849675040719,0.47500038146972656,0.26054400470563266,0.25449981689452983,-0.26891899024944266,0.7779186240385023,-0.007209586677458191,0.5162092204665178,0.591334874515077,88.34581236564308,36.30758052405284,0.26170940357198685,6,-0.2174997329711914,-0.36999988555908203,-1.293750286102295,-0.00749969482421875,1.6700000762939453,1,0.01925951361468181,-1.1851974822862874,26.420000076293945,3.88881039841748,26.40999984741211,-1.2298906013636626,26.46999931335449,0.01925951361468181
7766,2018-06-13,26.51000022888184,26.86000061035156,26.5,26.73500061035156,4221000.0,-0.008601329252244327,-1.9387704260768408,-0.9999999999999842,53.34302164400394,55.011080313428515,0.10708882195564584,-0.021811898464619617,-0.5926152605060473,0.43997128611043834,4.874775912597351,0.36000061035155895,0.2565534171132704,0.01150026321411346,-0.5000720202024489,0.5230725466306758,-0.24428587849416772,0.26728640492239464,0.7860077345198881,54.7058757531223,0.6366773448434486,0.25578614170828146,6,0.012499809265133166,-0.05250072479248402,-1.0175008773803746,0.22249984741210582,2.2199993133544886,2,0.043379841893678384,-2.098053002027032,26.739999771118164,-1.1851974822862874,26.420000076293945,3.88881039841748,26.40999984741211,0.043379841893678384
7767,2018-06-14,26.395000457763672,26.649999618530273,25.95499992370605,26.625,4097800.0,-0.004337976994541082,3.964305177111742,1.0222184546264046,49.927231920005646,53.09617041029594,0.20964643066365696,0.08867715901741846,-0.5211515161429645,0.548310521186572,5.299566819384135,0.6949996948242223,0.2485427664141362,-0.09774951934814524,-0.6113586478587365,0.415859609162446,-0.3545540836034391,0.1590550449071486,0.866387357051174,46.808540858834164,-8.020876576545128,0.2568045642552956,6,0.01999950408935547,0.062499046325683594,-0.902501106262207,0.33749961853027344,2.5550003051757777,3,0.04641031862946643,-1.9387704260768408,26.51000022888184,-2.098053002027032,26.739999771118164,-1.1851974822862874,26.420000076293945,0.04641031862946643
7768,2018-06-15,26.34499931335449,26.45000076293945,25.920000076293945,26.45000076293945,6086800.0,-0.001894341486721851,9.095111805416728,0.45652895029273716,51.42427876710247,51.56273040130392,0.2078213303958023,0.13870129167331768,-0.5276094819491668,0.5906540861485148,5.830062943444527,0.5300006866455043,0.23416651254532894,-0.14325065612793253,-0.6605540356995014,0.3740527234436364,-0.40190234591371876,0.1154010336578537,0.8824607558452122,43.58964828504936,-13.627819801493708,0.25865168978578496,6,0.012500762939456678,0.14500045776367543,-0.8037500381469691,0.3875007629394567,1.9650001525878977,4,0.05200231068288308,3.964305177111742,26.395000457763672,-1.9387704260768408,26.51000022888184,-2.098053002027032,26.739999771118164,0.05200231068288308
7769,2018-06-18,26.184999465942386,26.395000457763672,26.084999084472656,26.149999618530273,3482400.0,-0.006073253049241778,-2.757571554075924,-0.333327278341935,49.070091711076046,49.719590476722345,0.3146921612472049,0.2986554268042241,-0.39582126017534236,0.7224284582712279,6.389227737239278,0.3100013732910156,0.17116202375826006,-0.293500518798826,-0.8265068132639541,0.23950577566630216,-0.5600036660313883,-0.026997371566263695,1.009211412554471,27.17941394535436,-31.619414824657344,0.2665031472325636,6,0.045001029968258166,0.3250007629394496,-0.6437501907348668,0.547500610351559,2.575000762939453,0,0.06816879449372415,9.095111805416728,26.34499931335449,3.964305177111742,26.395000457763672,-1.9387704260768408,26.51000022888184,0.06816879449372415
7770,2018-06-19,26.059999465942386,26.19499969482422,25.88999938964844,25.95499992370605,3774200.0,-0.004773725512676852,-1.5957405363288582,2.9999999999998983,46.033981093997824,49.989605443612405,0.30391050869753045,0.3780628823616716,-0.30106705934141686,0.816273522688082,6.710316434501874,0.3050003051757777,0.08663118837949213,-0.3772504806518526,-0.9054696427065281,0.15096868140282282,-0.6413600616791904,-0.1131408996245149,1.101627205665686,17.525759005820486,-38.3726588197903,0.26410958102733734,6,0.3325004577636683,0.4500007629394496,-0.527499675750736,0.672500610351559,2.3150005340576136,1,0.08288564434680779,-2.757571554075924,26.184999465942386,9.095111805416728,26.34499931335449,3.964305177111742,26.395000457763672,0.08288564434680779
7771,2018-06-20,26.3799991607666,26.40500068664551,26.03000068664551,26.15500068664551,2996600.0,0.012279343874984416,1.7272575946732545,2.1428519527700303,46.713275371226366,49.575619902738545,0.0407087112155331,0.06369134197882431,-0.6606292772908411,0.46195307374455297,7.064783845475017,0.375,0.015107614544625392,-0.05875072479248189,-0.5860963548949449,0.46859490530998116,-0.3224235398437152,0.2049220902587514,0.7496949880904609,64.47363467759527,12.65387102890081,0.26367281505123175,6,0.012500762939453125,0.13000106811523438,-0.9212493896484375,0.35250091552734375,1.875,2,0.07695226501995522,-1.5957405363288582,26.059999465942386,-2.757571554075924,26.184999465942386,9.095111805416728,26.34499931335449,0.07695226501995522
7772,2018-06-21,25.440000534057614,26.34499931335449,25.34000015258789,26.34499931335449,6272200.0,-0.03563300442052297,1.2209956162535751,-4.022244074463459,34.06718825973563,47.76353539435343,0.915513068657706,0.9881980378158097,0.28238914643496216,1.3715564091138717,7.839711089534199,1.039999008178711,-0.11961987112799832,-0.9567493438720724,-1.646213309679112,-0.26728537806503283,-1.3014813267755905,-0.6120173609685544,1.658399742503459,9.009038421884375,-40.23973016947037,0.34473198290351914,6,0.6774997711181676,0.9699993133544957,0.04624891281128285,1.2924995422363317,2.60000038146973,3,0.1293238576695095,1.7272575946732545,26.3799991607666,-1.5957405363288582,26.059999465942386,-2.757571554075924,26.184999465942386,0.1293238576695095
7773,2018-06-22,25.295000076293945,25.790000915527344,25.20000076293945,25.545000076293945,5126800.0,-0.005699703408793222,-1.6818272456932528,0.27624346653178217,33.56162027261179,46.67620120152107,0.9898066331491755,1.102706451152656,0.43426719394685165,1.4901193086671256,8.979406938914526,0.5900001525878942,-0.09955239512609992,-1.0464998245239272,-1.8938801251369703,-0.19911952391088406,-1.470189974830447,-0.6228096742174074,1.7330641953081987,7.883760943512651,-39.14829346301955,0.42369015030652135,6,0.7525005340576172,1.0450000762939453,0.19250011444091797,1.4375,3.1700000762939453,4,0.14449498618783996,1.2209956162535751,25.440000534057614,1.7272575946732545,26.3799991607666,-1.5957405363288582,26.059999465942386,0.14449498618783996
7774,2018-06-25,24.92499923706055,25.184999465942386,24.7450008392334,25.13500022888184,4853600.0,-0.014627429852437701,1.8387057079044584,0.8400039672851562,24.68425808039592,43.20277190223951,1.2577007178448163,1.4422993292841433,0.8171428827259604,1.8382083851693807,10.292526943920514,0.5499992370605469,-0.15440046125902285,-1.3502506256103466,-2.408657976636473,-0.2918432745842203,-1.8794543011234097,-0.8210469500972835,1.9933812240218316,10.843277974257875,-31.346182370839315,0.5292036755130627,6,0.87750148773193,1.1875009536743129,0.7787504196166957,1.8075008392333949,2.909999847412106,0,0.13580743560660724,-1.6818272456932528,25.295000076293945,1.2209956162535751,25.440000534057614,1.7272575946732545,26.3799991607666,0.13580743560660724
7775,2018-06-26,24.709999084472656,25.145000457763672,24.63999938964844,25.03499984741211,4527400.0,-0.008625884018813257,-1.1720468920482225,1.5476153713408598,30.84646357728971,40.703154339271265,1.2901343099646283,1.6190188818521598,1.03327488811453,2.0334965439814354,11.530162189390406,0.5050010681152308,-0.2167814188698003,-1.488250732421875,-2.7574706648750507,-0.21903079996869934,-2.122860698648463,-0.8536407661952872,2.0345110068618055,3.965985460934842,-38.721119151311925,0.6346099662265886,6,0.9350004196166992,1.3500003814697266,1.0375003814697266,2.022500991821289,3.5,1,0.16390130693910598,1.8387057079044584,24.92499923706055,-1.6818272456932528,25.295000076293945,1.2209956162535751,25.440000534057614,0.16390130693910598
7776,2018-06-27,24.354999542236328,25.01499938964844,24.34499931335449,24.520000457763672,5444000.0,-0.014366635183705956,-6.243190300430753,0.5076939328849608,19.03366932094454,37.27053627270892,1.4609326328182881,1.9159120748021081,1.3875611384462943,2.374024216303866,13.032457736224512,0.6700000762939524,-0.2658606667816912,-1.7440002441406257,-3.2541297904589186,-0.23387069782233283,-2.4990650172997704,-0.988935470981481,2.1790594789295312,0.5000114440919745,-39.89003054050405,0.7550647731591464,6,1.042500495910641,1.557499885559082,1.5200004577636719,2.377500534057617,3.7749996185302734,2,0.16505853144411708,-1.1720468920482225,24.709999084472656,1.8387057079044584,24.92499923706055,-1.6818272456932528,25.295000076293945,0.16505853144411708
7777,2018-06-28,24.375,24.81999969482422,24.15500068664551,24.415000915527344,5619600.0,0.0008212054255631873,-1.770831843215819,0.2424284459240764,19.851854112413122,33.76248908885455,1.2563841329766987,1.8124155322287407,1.3646472206327935,2.3514966305726297,14.483483337486632,0.6649990081787074,-0.4030047228119109,-1.6119997978210456,-3.284525322893888,0.060525727251796724,-2.448262560357467,-0.7757370352846245,1.8963718562284946,13.455613612050987,-24.69208272946691,0.8362627625364206,6,0.9050006866455114,1.442500114440918,1.5162501335144043,2.3575000762939453,4.0,3,0.15917945274939904,-6.243190300430753,24.354999542236328,-1.1720468920482225,24.709999084472656,1.8387057079044584,24.92499923706055,0.15917945274939904
7778,2018-06-29,24.065000534057614,24.795000076293945,24.04999923706055,24.459999084472656,8230800.0,-0.012717926807892743,-2.505876861903885,9.874737745565605,17.9591832497905,30.305721482045037,1.351029234904658,2.0088217859596966,1.669682807871201,2.649476456796233,14.917831773240723,0.7450008392333949,-0.5352619744655236,-1.7844992637634327,-3.615101333419876,0.04610280589301041,-2.6998002985916543,-0.8691982289352111,1.9100793584292646,1.3216999094213382,-33.389261457079655,0.9153010348282209,6,1.1624994277954173,1.6999988555908239,1.8362498283386266,2.6674995422363317,4.579999923706058,4,0.1651776560671243,-1.770831843215819,24.375,-6.243190300430753,24.354999542236328,-1.1720468920482225,24.709999084472656,0.1651776560671243
7779,2018-07-02,24.0,24.17499923706055,23.78000068664551,23.79999923706055,7319400.0,-0.002701040208398231,-2.291683885939634,-0.506332903574709,9.941524707693162,26.29544855023341,1.199648947563535,1.9588482729165833,1.730312515823286,2.7002009543390955,16.172693200009576,0.39499855041503906,-0.6605686556714332,-1.7127497673034675,-3.669130426582832,0.24363089197589716,-2.6909400969431516,-0.7345594376637834,1.6670669876186643,16.117168516026403,-11.32151305806893,0.9781903296396824,7,1.0925006866455114,1.630000114440918,1.9012503623962402,2.7325000762939453,4.895000457763672,0,0.18604167302449537,-2.505876861903885,24.065000534057614,-1.770831843215819,24.375,-6.243190300430753,24.354999542236328,0.18604167302449537
7780,2018-07-03,23.84499931335449,24.170000076293945,23.72500038146973,24.05500030517578,5358400.0,-0.0064583619435629736,1.0227234304490338,-1.0500009536707149,10.164425366530011,22.234465216378265,1.1257996388764688,1.9553798339329234,1.8809854574142513,2.848581447168179,17.513966653817832,0.4449996948242152,-0.8075517486948556,-1.703500461578372,-3.709838042140799,0.30283711898405485,-2.7066692518595836,-0.7003316712971603,1.4823957400890073,9.302249933833622,-14.080597128710405,1.003168790281213,7,1.1900005340576207,1.7575006484985387,2.0562510490417516,2.8875007629394567,4.909999847412113,1,0.16733067251059008,-2.291683885939634,24.0,-2.505876861903885,24.065000534057614,-1.770831843215819,24.375,0.16733067251059008
7781,2018-07-05,24.040000915527344,24.10000038146973,23.684999465942386,24.01000022888184,7382000.0,0.008177882482204302,4.53335961242551,-0.14285973787702083,15.620475271873502,20.18483043994914,0.6302389081445661,1.6890663220335291,1.7041426803505217,2.6374082284035545,18.91796740492675,0.41500091552734375,-0.9438162271239818,-1.4082489013671875,-3.508307045521317,0.6918092427869418,-2.458277973444254,-0.3582198292901211,0.966915203521399,31.277654448994603,10.40946732046148,1.0500290720770653,7,0.6974992752075195,1.5424985885620117,1.946249008178711,2.6924991607666016,4.814998626708984,3,0.17346081572950056,1.0227234304490338,23.84499931335449,-2.291683885939634,24.0,-2.505876861903885,24.065000534057614,0.17346081572950056
7782,2018-07-06,24.104999542236328,24.34000015258789,23.920000076293945,24.024999618530273,7980000.0,0.0027037697268557093,-1.8965621567582855,2.66660308983438,17.44186884651448,18.393746948160548,0.3977871964440034,1.5155039564667625,1.6510178570132936,2.5615612542189545,20.18422436273276,0.4200000762939453,-1.0709311120268161,-1.2250002861022935,-3.3490157515488654,0.8990151793442784,-2.2870080188255812,-0.16299255337900576,0.6375332461911434,37.83782390542285,19.024024008503496,1.062007732723286,7,0.32999992370605824,1.4774999618530273,1.8812503814697266,2.627500534057617,4.565000534057617,4,0.16697779278019675,4.53335961242551,24.040000915527344,1.0227234304490338,23.84499931335449,-2.291683885939634,24.0,0.16697779278019675
7783,2018-07-09,24.809999465942386,24.96999931335449,24.045000076293945,24.13999938964844,8211600.0,0.029247041572051158,-1.1511642606683898,8.375008940705243,32.747806908382216,19.289696817936804,-0.4282836185306671,0.7214807008352757,0.9616541961746492,1.8438743830055344,21.028240407299016,0.9249992370605433,-1.223948976503273,-0.44000034332275106,-2.5126466729966275,1.6326459863511253,-1.4763235081596875,0.5963228215141854,-1.125,87.54864852829901,66.90996395183204,1.0363231648369373,7,-0.394999504089359,0.7725000381469691,1.1762504577636683,1.7174997329711879,4.360000610351559,0,0.14369208427236857,-1.8965621567582855,24.104999542236328,4.53335961242551,24.040000915527344,1.0227234304490338,23.84499931335449,0.14369208427236857
7784,2018-07-10,24.76499938964844,24.9950008392334,24.56999969482422,24.809999465942386,9365000.0,-0.0018137878783801575,1.0481843543324445,-0.06716428532793582,33.41869592081456,19.575500411661785,-0.4563571330635625,0.6705125253122084,1.003392024607919,1.8671747632184577,21.91676081111157,0.4250011444091797,-1.2491040707649113,-0.4022503852844217,-2.4093284791741034,1.60482770860526,-1.4057894322292626,0.6012886616604192,-1.054299926757814,82.44265584186809,58.8734148063503,1.0035390469448406,7,-0.41499996185302734,0.7100000381469727,1.4687499999999964,1.740000724792477,4.44000053405761,1,0.15667277059320406,-1.1511642606683898,24.809999465942386,-1.8965621567582855,24.104999542236328,4.53335961242551,24.040000915527344,0.15667277059320406
7785,2018-07-11,27.2549991607666,28.209999084472656,25.40999984741211,26.170000076293945,52609600.0,0.10054511740302963,-1.1497118841386178,-24.111049887678547,57.201645186103825,23.816386618901706,-2.8467499872816546,-1.8750619407196787,-1.444400730275813,-0.6384089954327052,23.746388876780355,3.444999694824215,-1.201250531973674,2.06199941635132,-0.04096167822073937,4.164960510923379,1.0105188690652902,3.1134799636373494,-3.492927642822263,78.89502753115721,58.0007280206716,1.0514805472860294,7,-1.307499885559082,-1.307499885559082,-1.021249771118164,-0.8799991607666016,2.40000152587891,2,0.06017249486317522,1.0481843543324445,24.76499938964844,-1.1511642606683898,24.809999465942386,-1.8965621567582855,24.104999542236328,0.06017249486317522
7786,2018-07-12,27.65999984741211,27.71999931335449,27.184999465942386,27.309999465942386,12440600.0,0.01485968442914154,1.27659842136234,0.3225812689416547,70.03608467659615,29.392412237144264,-3.0548884684466664,-2.3078128659085415,-1.7914630777174487,-1.0494519483014102,25.67489231659872,0.5349998474121023,-1.0619602931373038,2.4095001220703125,0.10197970482276375,4.717020539317861,1.25573991344654,3.563260330694085,-3.63105267547607,87.1795019996043,62.10572768864336,1.1537602086237737,7,-1.7125005722045898,-1.7125005722045898,-1.4262504577636719,-1.442500114440918,2.094999313354492,3,0.03958782788847137,-1.1497118841386178,27.2549991607666,1.0481843543324445,24.76499938964844,-1.1511642606683898,24.809999465942386,0.03958782788847137
7787,2018-07-13,27.6200008392334,28.09499931335449,27.415000915527344,27.76000022888184,10371200.0,-0.0014460957483501957,-1.4727248767157362,-0.3999978201753811,71.38914604847294,35.329074770331204,-2.8007028867044497,-2.288675971769891,-1.6895721548525913,-1.01171753138318,27.013752082025377,0.6799983978271449,-0.9505839839653767,2.3082510948181145,-0.18475858770819897,4.801260777344428,1.0617462535549578,3.5547559360812713,-3.340190552545163,85.83437249130931,56.166042556016095,1.2465048412631563,7,-1.672501564025879,-1.672501564025879,-1.465001106262207,-1.5650014877319336,2.4499988555908203,4,0.044713927062907555,1.27659842136234,27.65999984741211,-1.1497118841386178,27.2549991607666,1.0481843543324445,24.76499938964844,0.044713927062907555
7788,2018-07-16,27.71500015258789,27.7549991607666,27.36000061035156,27.63999938964844,5593400.0,0.0034395116027494677,4.0967956290608845,-0.5357220708446476,77.03489339177598,42.78389351300707,-2.596556880103712,-2.398761486624011,-1.7256188624895614,-1.1095697057409808,28.346926579335612,0.3949985504150426,-0.747341409004278,2.334750366210937,-0.346014442344579,5.015515174766453,0.9943679619331789,3.6751327704886947,-3.1993785380325903,86.40112596467841,52.10634694945158,1.3403824042777583,7,-1.767500877380371,-1.767500877380371,-1.5600004196166992,-1.6600008010864258,2.7199993133544957,0,0.034457871854526534,-1.4727248767157362,27.6200008392334,1.27659842136234,27.65999984741211,-1.1497118841386178,27.2549991607666,0.034457871854526534
7789,2018-07-17,27.96999931335449,28.01499938964844,27.53499984741211,27.684999465942386,4330400.0,0.009200763462481332,1.5599975585937205,3.7999593103098355,81.3461629455631,50.692975466232966,-2.4911617736405027,-2.6489914689932057,-1.9361848217667372,-1.3644509840195376,29.824731312594754,0.4799995422363317,-0.5250091772258259,2.5004995346069308,-0.40270175280006626,5.403700822013928,1.048898890903434,3.9521001783104275,-3.2327150506041455,91.42857726739524,51.095748817715204,1.4516006437034976,7,-2.022500038146969,-2.022500038146969,-1.8149995803832972,-1.9149999618530238,2.40000152587891,1,0.0429031388058172,4.0967956290608845,27.71500015258789,-1.4727248767157362,27.6200008392334,1.27659842136234,27.65999984741211,0.0429031388058172
7790,2018-07-18,28.21999931335449,28.40500068664551,27.774999618530273,28.145000457763672,5913600.0,0.008938148235156929,1.8314552803363486,0.2631540201576683,87.92934535817909,58.72729436471137,-2.2968417702158455,-2.8763442567340967,-2.1500197024867767,-1.62094159412079,31.202615468476775,0.6300010681152379,-0.22968191906486268,2.642499542236326,-0.5037270026052596,5.788726087077912,1.069386269815535,4.215612814657117,-3.2743521613008078,84.8359681817039,37.8343161613661,1.5731132724207921,7,-2.057498931884762,-2.1749992370605398,-1.9874992370605433,-2.164999961853024,1.9549999237060618,2,0.03490434565267453,1.5599975585937205,27.96999931335449,4.0967956290608845,27.71500015258789,-1.4727248767157362,27.6200008392334,0.03490434565267453
7791,2018-07-19,28.40999984741211,28.670000076293945,27.94499969482422,28.10000038146973,7177200.0,0.006732832695984792,-1.3387077422867848,4.133389283080437,88.319091312198,66.60254130534287,-2.0135110536636844,-3.063533435882274,-2.2994509391333438,-1.8232596672222385,33.133631794183906,0.7250003814697266,0.12877679414325627,2.7310000419616713,-0.6466985910035774,6.10869867492692,1.042150725479047,4.419849358444296,-3.1876044125910816,80.1526461925084,27.713500889783518,1.6888493164826248,7,-2.052499771118164,-2.2325000762939453,-1.963749885559082,-2.3550004959106445,1.3299999237060547,3,0.0438226274523128,1.8314552803363486,28.21999931335449,1.5599975585937205,27.96999931335449,4.0967956290608845,27.71500015258789,0.0438226274523128
7792,2018-07-20,28.729999542236328,28.84499931335449,28.1200008392334,28.35000038146973,5419200.0,0.01126362888218635,1.3770492315870273,1.225805856185668,94.21800327521615,73.43256312387997,-1.7974863315108607,-3.2932643102249344,-2.577550204024739,-2.148172807622764,34.267497225114695,0.7249984741210902,0.5370710074328215,2.8864997863769517,-0.7525371692313314,6.525536741985235,1.0669813085728101,4.706018264181093,-3.1628436432680083,92.25590090512466,31.9730577728699,1.8195184778041422,7,-2.0225000381469727,-2.4650001525878906,-2.239999771118164,-2.6750001907348633,0.7800006866455114,4,0.035676979981270396,-1.3387077422867848,28.40999984741211,1.8314552803363486,28.21999931335449,1.5599975585937205,27.96999931335449,0.035676979981270396
7793,2018-07-23,28.95000076293945,29.23500061035156,28.69499969482422,28.73500061035156,5185400.0,0.007657543480976914,-2.660998538786869,0.5657911247860555,95.5801149607781,80.3393874616537,-1.529291587015603,-3.399707008696314,-2.7493293089625084,-2.3668284298862936,35.386492621295695,0.5400009155273402,0.9556289717342139,2.9237509727478006,-0.9582953524694524,6.805797297965054,0.9827278101391741,4.864774135356427,-2.989503654244789,83.23531061719527,16.648443117157996,1.9410231626086274,7,-1.6275005340576136,-2.490000724792477,-2.513751029968258,-2.8950014114379847,0.4249992370605504,0,0.03868735414054103,1.3770492315870273,28.729999542236328,-1.3387077422867848,28.40999984741211,1.8314552803363486,28.21999931335449,0.03868735414054103
7794,2018-07-24,28.309999465942386,29.020000457763672,28.229999542236328,28.54999923706055,5720200.0,-0.022107125393114546,-2.9500083446581566,-1.116277212966413,87.7430216525151,83.7328737356994,-0.3727482414629151,-2.6278379592420684,-2.0748020146787276,-1.7217647233963298,35.76203945970361,0.7900009155273438,1.386647669845722,2.1144996643066456,-1.8594602038753365,6.088459532488628,0.12751973021565632,4.101479598397635,-1.8910718670157607,36.643800271993285,-35.652939172338506,1.9869799340909904,7,-0.09999942779541371,-1.8499994277954137,-1.8862495422363317,-2.2550001144409215,1.095001220703125,1,0.07506181702887083,-2.660998538786869,28.95000076293945,1.3770492315870273,28.729999542236328,-1.3387077422867848,28.40999984741211,0.07506181702887083
7795,2018-07-25,28.76000022888184,28.809999465942386,28.25,28.29999923706055,4938400.0,0.015895470555582936,1.0000000000000127,-1.9166726271368286,88.24958877625821,85.75659641343962,-0.6557756929615124,-2.907958244646757,-2.484335880878511,-2.168984757354824,36.04382557182506,0.5599994659423864,1.7602669809569704,2.362000370025637,-1.70490121816918,6.428901958220454,0.3285495759282284,4.395451164123045,-1.9468224083557217,63.17829113512343,-13.716075698209181,2.0334507940974094,7,-0.46249961853028054,-2.300000190734867,-2.3899998664855993,-2.7050008773803746,0.32499885559081676,2,0.055980549288547454,-2.9500083446581566,28.309999465942386,-2.660998538786869,28.95000076293945,1.3770492315870273,28.729999542236328,0.055980549288547454
7796,2018-07-26,28.375,29.04999923706055,28.31999969482422,28.864999771118164,4837200.0,-0.013386655974195971,-1.4333302603847238,-1.065214596990542,82.89675927150472,87.0352201048876,-0.17733545386882454,-2.325581601341664,-2.0741138230773224,-1.7902802053546623,36.09690508358669,0.7299995422363317,2.1602872190415283,1.7760001182556167,-2.2630247663746026,5.815025002885836,-0.2435123240594912,3.7955125605707245,-1.2227669888983215,22.869884584001262,-56.529094209353126,2.019512442315109,7,-0.07749938964844105,-1.9149999618530273,-1.9237499237060547,-2.440000534057617,0.8050003051757812,3,0.06343609646028381,1.0000000000000127,28.76000022888184,-2.9500083446581566,28.309999465942386,-2.660998538786869,28.95000076293945,0.06343609646028381
7797,2018-07-27,28.2549991607666,28.565000534057614,28.104999542236328,28.375,3491600.0,-0.004229104466375255,-1.190480515528977,0.24489978629900233,79.1701793520638,87.27247410047514,0.04717319834451672,-2.0026750894121648,-1.938147422550248,-1.6869170523085089,35.826214905388774,0.4600009918212855,2.2609209221787765,1.4619993209838853,-2.4992237238634623,5.423222365831233,-0.5186122014397867,3.4426108434075573,-0.8111786857699386,13.274289977483223,-62.40485224205243,1.9806115224236738,7,0.13000106811523438,-1.794999122619629,-1.8037490844726562,-2.4674997329711914,1.2650012969970703,4,0.05255709270781206,-1.4333302603847238,28.375,1.0000000000000127,28.76000022888184,-2.9500083446581566,28.309999465942386,0.05255709270781206
7798,2018-07-30,28.040000915527344,28.45000076293945,27.92499923706055,28.28000068664551,4493000.0,-0.007609210816675316,-1.2340341778367598,1.999984105539249,76.95474168380404,86.78453840472415,0.34991865926047794,-1.5543006013779603,-1.706934870445032,-1.4913327996633257,35.32426773249795,0.5250015258788991,2.2493364998578613,1.0482510566711412,-2.731379059501567,4.827881172843849,-0.8415640014152146,2.938066114757497,-0.34541522158099625,10.222371419270518,-61.932621565677366,1.8898150580863544,7,0.4649991989135742,-1.580000877380371,-1.7762508392333984,-2.2525014877319336,1.5049991607666016,0,0.052425080790224676,-1.190480515528977,28.2549991607666,-1.4333302603847238,28.375,1.0000000000000127,28.76000022888184,0.052425080790224676
7799,2018-07-31,28.46500015258789,28.565000534057614,28.065000534057614,28.184999465942386,4220600.0,0.015156890983737403,1.0833270417509715,-1.1666706403134093,65.08729330121126,84.2465326206166,0.002815506157514136,-1.7156018261111043,-2.1086738729914742,-1.932513753778899,34.56825632010785,0.5249996185302699,2.248348452645594,1.2500002861022956,-2.3064528853509074,4.806453457555499,-0.5282262996243077,3.028226871828899,-0.554756370344812,48.000081380208016,-22.339746829616573,1.7782265857266017,7,0.11499977111816406,-2.005000114440918,-2.271249771118164,-2.6775007247924805,1.039999008178711,1,0.031969079309116966,-1.2340341778367598,28.040000915527344,-1.190480515528977,28.2549991607666,-1.4333302603847238,28.375,0.031969079309116966
7800,2018-08-01,27.834999084472656,28.524999618530273,27.614999771118164,28.440000534057614,6311600.0,-0.02213248075665153,1.3483878589201201,-2.1607141640724667,52.066106397160816,80.21842318561248,0.6397361758223994,-0.8130382772909215,-1.4785338467573865,-1.334098297097981,33.44374855918532,0.9099998474121094,2.1993496765471434,0.4204992294311509,-2.7686665221338664,3.6096649809961683,-1.174083646351356,2.015082105213658,1.4000015258789027,15.330968308759282,-50.69438762067017,1.5945828757825087,8,0.590001106262207,-1.3749990463256836,-1.8774986267089844,-2.047499656677246,0.7650012969970739,2,0.056403867570042676,1.0833270417509715,28.46500015258789,-1.2340341778367598,28.040000915527344,-1.190480515528977,28.2549991607666,0.056403867570042676
7801,2018-08-02,28.209999084472656,28.415000915527344,27.57500076293945,27.67499923706055,4233800.0,0.01347224761394683,-1.2857246658881412,-0.8842951496713372,56.45512077018462,76.02254735172008,0.260809475243704,-0.9060690865732219,-1.8317872079908426,-1.737546594512402,32.19482502867256,0.8400001525878942,2.1113058168023606,0.5869993209838853,-2.192145875193898,3.3661445171616684,-0.802573277105008,1.9765719190727786,0.9926015090942357,64.14125942837362,0.5959327666075467,1.3895725980888918,8,0.195001602172848,-1.7499990463256836,-2.357499599456787,-2.422499656677246,0.875,3,0.031017370733684935,1.3483878589201201,27.834999084472656,1.0833270417509715,28.46500015258789,-1.2340341778367598,28.040000915527344,0.031017370733684935
7802,2018-08-03,28.1299991607666,28.434999465942386,27.67499923706055,27.67499923706055,2474800.0,-0.0028358711911511403,-2.3406609068920794,0.8504673896767836,54.555420489562366,71.46424796602943,0.27574658801142604,-0.5365757611329727,-1.7282652384002617,-1.686349773526473,31.498542129309147,0.7600002288818359,1.962067858376372,0.30574941635131836,-1.9306960640568178,2.5421948967594545,-0.8124733238527497,1.4239721565553864,1.007497439575193,56.0604571857935,-4.404000902374257,1.1182227402040679,8,0.18250083923339844,-1.669999122619629,-2.47499942779541,-2.3424997329711914,1.4300003051757848,4,0.037326739272485865,-1.2857246658881412,28.209999084472656,1.3483878589201201,27.834999084472656,1.0833270417509715,28.46500015258789,0.037326739272485865
7803,2018-08-06,28.375,28.520000457763672,27.864999771118164,27.97500038146973,4282000.0,0.008709592838349822,-1.1129025807622617,0.8791201881358693,54.45544928408396,67.76562881398152,-0.06637575593861911,-0.5278655735437852,-1.9502806430587682,-1.9559078732115438,32.20595918821307,0.6550006866455078,1.7879016859249361,0.37250022888183665,-1.3650224782680347,2.110022936031708,-0.496261124693099,1.2412615824567723,0.6999967668457003,80.80802242580158,23.258148490556394,0.8687613535749351,8,-0.0625,-1.9149999618530273,-2.826249599456787,-2.58750057220459,1.0049991607666016,0,0.040352439040129306,-2.3406609068920794,28.1299991607666,-1.2857246658881412,28.209999084472656,1.3483878589201201,27.834999084472656,0.040352439040129306
7804,2018-08-07,28.645000457763672,28.76000022888184,28.270000457763672,28.43000030517578,2917000.0,0.009515434634843167,1.202247672604435,0.537500894070529,54.654991670764815,64.03289580226004,-0.3172178154213441,-0.5188855470056097,-2.18884865160328,-2.2510609333419076,33.10199644351055,0.4899997711181676,1.5482128662949393,0.4485006332397461,-0.41220379034981036,1.3092050568293025,0.01814842144496609,0.8788528450345261,0.36999646892577687,90.29537359101573,34.70174604405554,0.4303522117947787,8,-0.3325004577636719,-2.185000419616699,-3.1487507820129395,-2.8800010681152344,0.8549995422363281,1,0.031419082008998345,-1.1129025807622617,28.375,-2.3406609068920794,28.1299991607666,-1.2857246658881412,28.209999084472656,0.031419082008998345
7805,2018-08-08,28.895000457763672,28.95000076293945,28.395000457763672,28.6299991607666,2772800.0,0.00872752647948527,1.9599865723339587,1.2325632973155196,55.243245517012724,60.96028316287204,-0.6102259566249337,-0.674292425759873,-2.4038631115301143,-2.531002832862569,33.23966258483277,0.5550003051757777,1.2678233517201498,0.6165005683898919,-0.1763433360465818,1.4093444728263655,0.22007861617165503,1.0129225206081287,0.06239662237577548,95.99997780539799,41.71542789420755,0.39642195221823645,8,-0.6324996948242223,-2.435000419616699,-3.533750057220459,-3.265000343322754,-0.015001296997070312,2,0.021110873623088278,1.202247672604435,28.645000457763672,-1.1129025807622617,28.375,-2.3406609068920794,28.1299991607666,0.021110873623088278
7806,2018-08-09,28.7549991607666,29.274999618530273,28.72500038146973,28.979999542236328,2711200.0,-0.004845173724835616,-2.8596716659640253,-0.8490538877332892,50.281210214450944,57.75039770313728,-0.4589127508013071,-0.4722635546946421,-2.2326831935326226,-2.4132795621057284,33.509221865123386,0.5499992370605433,1.0513378829492197,0.42174930572509695,-0.34195565228570857,1.1854542637359025,0.03989682671969419,0.8036017847304997,-1.179998397827152,67.49997913837923,17.274222051520923,0.3818524790054029,8,-0.3299989700317383,-2.2749996185302734,-3.436249256134033,-3.152499198913574,0.10000038146972656,3,-0.00539032459817812,1.9599865723339587,28.895000457763672,1.202247672604435,28.645000457763672,-1.1129025807622617,28.375,-0.00539032459817812
7807,2018-08-10,28.854999542236328,28.940000534057614,28.46999931335449,28.67499923706055,2872600.0,0.0034776694275187037,1.6857036980523918,-0.7999999999999842,48.901721154304155,54.63339542208174,-0.5194816689617383,-0.5006664152462577,-2.3085655212130334,-2.527698094462572,33.3182422811005,0.470001220703125,0.7777861417033165,0.459999752044677,-0.25930583215582814,1.1793053362451822,0.10034695994442444,0.8196525441449296,-1.2459988021850634,70.21275732300208,23.164359351541137,0.3596527921002533,8,-0.42999935150146484,-2.2574996948242188,-3.6949996948242188,-3.2725000381469727,0.18500137329101562,4,0.007970873189572236,-2.8596716659640253,28.7549991607666,1.9599865723339587,28.895000457763672,1.202247672604435,28.645000457763672,0.007970873189572236
7808,2018-08-13,28.670000076293945,29.059999465942386,28.649999618530273,28.95499992370605,3166400.0,-0.006411348774121084,-1.52307006115241,-1.5833298012122354,54.651167375391516,53.47382587476843,-0.2634203223986482,-0.25344669746379367,-2.107548058231309,-2.3623307053727984,33.25110699371855,0.4099998474121129,0.5458208711087948,0.22725028991699148,-0.42572297365202516,0.8802235534860081,-0.09923634186751684,0.5537369217014998,-1.027679358673101,39.800990303828556,-8.209769152640604,0.32648663178450893,8,-0.24499988555908203,-2.010000228881836,-3.661250591278076,-3.08750057220459,0.44000053405761363,0,0.031042880616674484,1.6857036980523918,28.854999542236328,-2.8596716659640253,28.7549991607666,1.9599865723339587,28.895000457763672,0.031042880616674484
7809,2018-08-14,29.170000076293945,29.29999923706055,28.649999618530273,28.7450008392334,3761800.0,0.017439832531197963,-1.113814128607682,-1.4912261915916183,55.22958724412585,53.82532374665344,-0.7296274230440432,-0.69454587090069,-2.5828107298793874,-2.866959903513724,33.06797718874087,0.649999618530277,0.3796014443905982,0.667250251770021,-0.022322732319572935,1.3568232358596148,0.322463759725224,1.012036743814818,-1.4950257806549132,85.63543247344427,37.90977233013192,0.3447864920447963,8,-0.7325000762939453,-2.2350006103515625,-4.171250343322754,-3.58750057220459,0.1849994659423828,1,0.007199145832135878,-1.52307006115241,28.670000076293945,1.6857036980523918,28.854999542236328,-2.8596716659640253,28.7549991607666,0.007199145832135878
7810,2018-08-15,29.20499992370605,29.26000022888184,28.78000068664551,28.989999771118164,3496600.0,0.001199857638689128,1.953836402690171,0.5058836201093165,61.62464357440176,54.39971516934423,-0.6144743152068024,-0.6872014834558335,-2.6048904496343717,-2.8950159094224084,32.57618733994065,0.4799995422363281,0.23837414846555305,0.6530000686645465,-0.09016143067101012,1.3961615680001032,0.2814193189967682,1.0245808183323248,-1.4650246304101593,88.55429854374992,36.12784007090623,0.3715807496677789,8,-0.7175006866455007,-1.850000381469723,-4.292500495910637,-3.6225004196166957,0.24500083923339844,2,0.01010101273975672,-1.113814128607682,29.170000076293945,-1.52307006115241,28.670000076293945,1.6857036980523918,28.854999542236328,0.01010101273975672
7811,2018-08-16,29.65500068664551,29.8700008392334,29.23500061035156,29.354999542236328,4659600.0,0.015408346656908822,-1.3518570192324495,1.395353169745076,67.94873048880928,55.88786072481611,-0.9364205309497073,-1.0953043667524582,-3.0014975368135985,-3.34400787805291,32.09108908670853,0.6650009155273473,0.2042157669863407,1.0407507896423382,0.15313798941946644,1.92836358986521,0.5969443895309041,1.4845571897537724,-1.852624435599033,84.64286298167342,26.137674157905614,0.44380640011143546,8,-0.7875003814697301,-1.1275005340576207,-3.707501411437992,-3.707501411437992,-0.8050003051757812,3,-0.026133923720592422,1.953836402690171,29.20499992370605,-1.113814128607682,29.170000076293945,-1.52307006115241,28.670000076293945,-0.026133923720592422
7812,2018-08-17,29.7549991607666,29.895000457763672,29.6299991607666,29.6299991607666,3028600.0,0.0033720610961280872,-3.240020751953125,0.416665077215531,72.65518428204356,57.91005350236718,-0.8735333107919914,-1.1748081833689135,-3.059540574110855,-3.4257999808476427,31.46188009681345,0.2650012969970703,0.290375591178222,1.0894992828369148,0.06581162628665638,2.113186939387173,0.5776554545617856,1.601343111112044,-1.8285654344289064,88.75492348396527,23.14499017317712,0.5118438282751291,8,-0.6724987030029297,-1.1274986267089844,-3.807499885559082,-3.807499885559082,-0.7599983215332031,4,-0.03024700534076863,-1.3518570192324495,29.65500068664551,1.953836402690171,29.20499992370605,-1.113814128607682,29.170000076293945,-0.03024700534076863
7813,2018-08-20,30.06999969482422,30.395000457763672,29.34499931335449,29.70499992370605,4552000.0,0.010586474304894677,1.0689651284499078,2.919998168945341,71.83671033237144,59.8191333536568,-1.031261257830021,-1.4773431586902532,-3.3261260493480265,-3.7232121903203677,30.69011278897671,1.0500011444091832,0.34068478520843115,1.3484998703002944,0.1514282602506256,2.545571480349963,0.74996406527546,1.9470356753251288,-1.9860806299724452,81.37532340200877,12.978627130129368,0.5985358050248345,8,-0.6749992370605469,-1.1924991607666016,-4.122500419616699,-4.122500419616699,-1.1849994659423793,0,-0.03425336846525351,-3.240020751953125,29.7549991607666,-1.3518570192324495,29.65500068664551,1.953836402690171,29.20499992370605,-0.03425336846525351
7814,2018-08-21,30.434999465942386,30.56999969482422,30.03499984741211,30.15500068664551,3165000.0,0.012138336375872694,-1.0576899094009915,0.7671204243200093,88.12315313093076,63.47245642186992,-1.2467573624622368,-1.765498628645613,-3.637793605372515,-4.079579459476879,30.735084850730736,0.5349998474121094,0.4274351105423513,1.6072496414184592,0.20442359795315923,3.010075684883759,0.905836619685811,2.3086626631511074,-2.119972261799422,92.4580835930634,16.63226323520145,0.7014130217326494,8,-0.9149999618530309,-1.3824996948242223,-4.487500190734867,-4.487500190734867,-1.399999618530277,1,-0.04353536648073675,1.0689651284499078,30.06999969482422,-3.240020751953125,29.7549991607666,-1.3518570192324495,29.65500068664551,-0.04353536648073675
7815,2018-08-22,30.3700008392334,30.46999931335449,30.229999542236328,30.3799991607666,2465200.0,-0.0021356539460999358,1.5263316401309623,-0.035708446866485014,84.83873369294021,67.31218125281318,-1.062231751268417,-1.658742989428326,-3.5294345834612955,-3.9952213146389255,30.782487258583867,0.2399997711181605,0.5068237790277266,1.4617509841918945,-0.10043152421455659,3.0239334925983457,0.680659729988669,2.24284223839512,-1.7843769362086839,85.01880204136452,7.396266133112746,0.7810912542032257,8,-0.850001335144043,-1.2975006103515625,-4.422501564025879,-4.422501564025879,-1.360000610351559,2,-0.03342118106515968,-1.0576899094009915,30.434999465942386,1.0689651284499078,30.06999969482422,-3.240020751953125,29.7549991607666,-0.03342118106515968
7816,2018-08-23,30.17499923706055,30.459999084472656,30.07999992370605,30.354999542236328,3333200.0,-0.006420862587561582,-1.0540554473003003,18.00305227012555,81.80402435472035,70.96799271952608,-0.7203755933130083,-1.3934169155131926,-3.2850298172264125,-3.7904198524175463,30.506021736605916,0.3799991607666051,0.5701475986855762,1.1767494201660185,-0.46162372200794266,2.8151225623399796,0.3575628490790379,1.995935991252999,-1.351250239019894,67.75507471354784,-12.074636021766551,0.81918657108698,8,-0.5649995803833043,-1.1024990081787145,-4.0712490081787145,-4.129999160766602,-1.1999988555908203,3,-0.024026462053084896,1.5263316401309623,30.3700008392334,-1.0576899094009915,30.434999465942386,1.0689651284499078,30.06999969482422,-0.024026462053084896
7817,2018-08-24,29.739999771118164,30.21999931335449,29.520000457763672,30.209999084472656,6248400.0,-0.014415889873764298,1.8571395206714139,2.611102869495241,70.0440454604271,72.67831250675225,-0.16386956174750011,-0.886934244554606,-2.8009559792516967,-3.35276084707656,30.153868561150887,0.6999988555908168,0.6078403297578738,0.6674999237060533,-0.963629890925489,2.2986297383375955,-0.14806498360971787,1.4830648310218244,-0.7067006894634815,32.24492528645273,-45.500469176009844,0.8155649073157714,8,-0.13000011444091797,-0.6674995422363281,-3.4724998474121094,-3.5625,-0.8099994659423828,4,-0.029926005262204236,-1.0540554473003003,30.17499923706055,1.5263316401309623,30.3700008392334,-1.0576899094009915,30.434999465942386,-0.029926005262204236
7818,2018-08-27,29.51000022888184,29.97500038146973,29.420000076293945,29.88999938964844,5325200.0,-0.007733676664640976,1.0181787285987387,0.8085100338859241,62.852894947311306,73.52534669599508,0.22106162715181554,-0.5704043271780428,-2.521930939567401,-3.1270805318774357,30.02727874157473,0.5550003051757848,0.6858133488714344,0.3640004158020069,-1.2024292411422977,1.9304300727463115,-0.41921441267014714,1.147215244274161,-0.2922970736468109,7.8261028210528005,-65.50908736075816,0.7832148284721523,8,0.1649999618530238,-0.43750000000000355,-3.023750782012943,-3.245000839233402,-0.46999931335449574,0,-0.017451690466081526,1.8571395206714139,29.739999771118164,-1.0540554473003003,30.17499923706055,1.5263316401309623,30.3700008392334,-0.017451690466081526
7819,2018-08-28,29.375,29.614999771118164,29.2549991607666,29.57500076293945,4795400.0,-0.0045747281543465634,1.5714441416893732,0.526318959589207,57.38460834209734,73.05423167018348,0.4338199690611688,-0.3833902705675527,-2.3333050656804133,-2.981740276126871,29.66328385588566,0.3600006103515625,0.7683673894623553,0.18350019454955913,-1.3522053313031748,1.719205720402293,-0.5843525683768078,0.9513529574759261,1.1949996948242188,9.876611042212867,-58.08865795607412,0.7678527629263675,8,0.5275001525878906,-0.30249977111816406,-2.4837498664855957,-2.9149999618530273,-0.9799995422363281,1,-0.016680843272107615,1.0181787285987387,29.51000022888184,1.8571395206714139,29.739999771118164,-1.0540554473003003,30.17499923706055,-0.016680843272107615
7820,2018-08-29,29.40500068664551,29.57500076293945,29.270000457763672,29.38500022888184,3060800.0,0.0010212999709109383,-1.4400024414061523,-0.10000190734135866,60.35034478066703,72.20996659150101,0.4863139978487858,-0.3053974888735951,-2.304196111951068,-3.0011215093793844,30.065693897603868,0.3050003051757777,0.8458844293788701,0.13500080108643076,-1.2630883169115776,1.5330899190844391,-0.5640437579125717,0.8340453600854332,1.1386989974975563,12.448260197193248,-53.28008319030296,0.6990445589990035,8,0.5074987411498988,-0.3325004577636754,-2.0700006484985387,-2.9450006484985387,-1.159999847412113,2,-0.012582922312307288,1.5714441416893732,29.375,1.0181787285987387,29.51000022888184,1.8571395206714139,29.739999771118164,-0.012582922312307288
7821,2018-08-30,29.084999084472656,29.53499984741211,28.934999465942386,29.31999969482422,3937600.0,-0.010882557207971266,-1.2429927199868969,-11.749761586877742,53.42261161393452,70.07301407282222,0.8012141478357293,0.08803143282238324,-1.937900728155249,-2.6784007621886943,30.314221093070692,0.600000381469723,0.8817226074526516,-0.2287508010864272,-1.5391902582678263,1.081688656094972,-0.883970529677125,0.42646892750427057,1.4329265892028822,11.67312345074269,-51.27843879507188,0.6552197285906992,8,0.6675004959106445,-0.012498855590820312,-1.7062487602233887,-2.6249990463256836,-0.7449989318847656,3,-0.002578609522145614,-1.4400024414061523,29.40500068664551,1.5714441416893732,29.375,1.0181787285987387,29.51000022888184,-0.002578609522145614
7822,2018-08-31,29.18000030517578,29.3799991607666,29.03499984741211,29.03499984741211,4271000.0,0.003266330537855966,-3.758596195838047,-0.6170216219725991,57.79816299711328,68.51317548001576,0.6884720303313969,0.07981936523684396,-1.954246165697377,-2.7431981680430226,30.553026934490767,0.3449993133544922,0.8947344166914064,-0.18624963760375834,-1.3755389444985546,1.003039669291038,-0.7808942910511547,0.408395015843638,1.2746083201904312,23.557752264974166,-40.57391514137474,0.5946446534473976,8,0.5724992752075195,-0.10750007629394531,-1.8012499809265137,-2.7200002670288086,-1.3600006103515625,4,-0.007025357147432576,-1.2429927199868969,29.084999084472656,-1.4400024414061523,29.40500068664551,1.5714441416893732,29.375,-0.007025357147432576
7823,2018-09-04,29.520000457763672,29.76499938964844,29.024999618530273,29.024999618530273,5471400.0,0.011651821419877972,-1.9898929959965157,3.4137881139670094,55.62701122390964,64.90249304590229,0.29306928360793805,-0.1791891065315916,-2.2053434784698602,-3.047996369886622,30.910896923087865,0.7399997711181676,0.8477912349074899,0.09650049209594869,-0.9983635449310455,1.1913645291229429,-0.4509315264175484,0.6439325106094458,0.873823801225587,70.48205368612349,8.695776265147728,0.547432018513498,9,0.18249893188476562,-0.44750022888183594,-2.0975003242492676,-3.060000419616699,-3.6850013732910156,1,-0.019986454723537217,-3.758596195838047,29.18000030517578,-1.2429927199868969,29.084999084472656,-1.4400024414061523,29.40500068664551,-0.019986454723537217
7824,2018-09-05,29.545000076293945,29.71999931335449,29.32500076293945,29.459999084472656,3148800.0,0.0008468705332862481,-1.2253587719816232,0.1717188842607399,55.483869379939904,61.64084145556893,0.14365345425435194,-0.1405098999161325,-2.1273887176019883,-3.032261659033857,31.003872386308778,0.39499855041503906,0.772122429850004,0.07650012969970632,-0.9558355266884391,1.1088357860878517,-0.43966769849436815,0.5926679578937808,0.7904711909734381,73.49405619555108,14.470246036666438,0.5161678281940735,9,0.15249919891357422,-0.4724998474121094,-2.0625,-3.0850000381469727,-3.9200000762939453,2,-0.017092542205535466,-1.9898929959965157,29.520000457763672,-3.758596195838047,29.18000030517578,-1.2429927199868969,29.084999084472656,-0.017092542205535466
7825,2018-09-06,29.5049991607666,29.709999084472656,29.229999542236328,29.540000915527344,3784800.0,-0.0013538979666288808,1.5600105794808934,-0.41178054527095254,47.211870079186745,57.79726875828742,0.05369711555869472,-0.05530159331608431,-1.9758443825781669,-2.9560557541750434,30.80810602851276,0.4799995422363281,0.6737916037963814,0.005999279022216086,-0.9904133303395888,1.002411888384021,-0.49220702565868635,0.5042055837031185,0.7744532344477832,68.67466833961797,12.358961659869863,0.4982063046809023,9,0.07250022888183594,-0.4324989318847656,-1.984999179840088,-3.044999122619629,-3.469999313354492,3,-0.03762069935859946,-1.2253587719816232,29.545000076293945,-1.9898929959965157,29.520000457763672,-3.758596195838047,29.18000030517578,-0.03762069935859946
7826,2018-09-07,28.60000038146973,29.45499992370605,28.38500022888184,29.45499992370605,7654600.0,-0.03067272682726485,1.5029246028028043,24.42733366029079,33.47642529857224,53.73419985141466,0.7954359824752224,0.8827486593723002,-0.9560741177595595,-2.0186292535585366,29.8539850912089,1.119998931884762,0.45319423025639693,-0.8912495613098095,-1.9140879974947147,0.13158887487509574,-1.402668779402262,-0.37983034321735687,1.625673896573776,15.579730676680715,-35.11937695207804,0.5114192180924535,9,0.5799999237060547,0.4724998474121058,-1.1575002670288121,-2.1400003433227575,-2.265001296997074,4,-0.01241257124130457,1.5600105794808934,29.5049991607666,-1.2253587719816232,29.545000076293945,-1.9898929959965157,29.520000457763672,-0.01241257124130457
7827,2018-09-10,29.084999084472656,29.20000076293945,28.604999542236328,28.70499992370605,4090600.0,0.01695799638230633,-1.0517286171391618,-0.4444437008383494,36.56206869992238,50.812996935038115,0.23216963003827829,0.43833826239003315,-1.3189440417118448,-2.4692483271487333,29.367792886670546,0.6000003814697195,0.2608225898272991,-0.41775083541870117,-1.4153292628079441,0.5798275919705418,-0.9165400491133227,0.08103837827592031,1.030234750621151,50.72458560061451,3.7444678530109954,0.49878921369462176,9,-0.009999275207515979,0.03750038146972656,-1.652498722076416,-2.6249990463256836,-2.609998703002926,0,-0.0256145420435131,1.5029246028028043,28.60000038146973,1.5600105794808934,29.5049991607666,-1.2253587719816232,29.545000076293945,-0.0256145420435131
7828,2018-09-11,29.559999465942386,29.774999618530273,29.024999618530273,29.125,4497200.0,0.016331455953983998,-1.3622038729676231,1.1447379648545128,38.410600710998665,48.70477386491604,-0.2626085999204051,0.0352398833616725,-1.6537843290139769,-2.905959601117818,28.872629752973477,0.75,0.08846780391499465,0.012749576568605647,-0.9045947801821583,0.9300939333193696,-0.44592260180677457,0.47142175494398586,0.4514203527787046,84.53235633130271,41.51601484635731,0.4586721783753813,9,-0.4799995422363317,-0.34249973297119496,-2.1737494468689,-3.0999994277954137,-3.234998703002937,1,-0.058863322143253516,-1.0517286171391618,29.084999084472656,1.5029246028028043,28.60000038146973,1.5600105794808934,29.5049991607666,-0.058863322143253516
7829,2018-09-12,29.3799991607666,29.51499938964844,29.07500076293945,29.51499938964844,2950400.0,-0.006089320312172908,5.5184871218861975,-0.3103457347686023,37.275053175267075,46.140852575427154,-0.09144053874505076,0.24430510260167893,-1.3307302693377565,-2.6876096399424227,28.076797853725814,0.4849987030029368,-0.022994997328400046,-0.17775068283081197,-1.081622306350976,0.7261209406893521,-0.6296864945908922,0.2741851289292683,0.533835482564136,71.5826884022174,32.4798536316793,0.451935811760082,9,-0.2999992370605469,0.04000091552734375,-1.9937491416931152,-2.919999122619629,-3.1099987030029297,2,-0.12066031918162412,-1.3622038729676231,29.559999465942386,-1.0517286171391618,29.084999084472656,1.5029246028028043,28.60000038146973,-0.12066031918162412
7830,2018-09-13,29.5,29.60000038146973,29.375,29.59000015258789,2299000.0,0.004084439845513765,3.090893327784514,0.6666666666666491,41.15335773138147,44.77760214403237,-0.21964678711797703,0.1555112414709292,-1.2983365754033471,-2.767215640017305,27.28626374942527,0.22500038146973012,-0.0887123892259325,-0.0724998474121108,-0.9616419374452256,0.816642242621004,-0.5170708924286664,0.37207119760444485,0.32210457846380436,80.21584609473621,42.889274149213186,0.4445710450165566,9,-0.4200000762939453,-0.022500038146972656,-2.1137499809265137,-3.0399999618530273,-3.5,3,-0.1313559322033898,5.5184871218861975,29.3799991607666,-1.3622038729676231,29.559999465942386,-1.0517286171391618,29.084999084472656,-0.1313559322033898
7831,2018-09-14,28.8799991607666,29.690000534057614,28.71500015258789,29.53499984741211,6640000.0,-0.021016977601132192,1.020721865679467,7.277773068282965,39.25000262260188,42.71669543575332,0.411489232195116,0.7530849920083931,-0.5362900680418079,-2.099955849579004,25.623093773888872,0.975000381469723,-0.13896867900938048,-0.6537506103515618,-1.5938451533630236,0.2863439326599,-1.1237978818572927,-0.1837033388458309,0.8558791567222848,23.50423936734717,-13.867587241369197,0.4700472715057308,9,0.20000076293945312,0.5975008010864258,-1.5187487602233887,-2.419999122619629,-3.1099987030029297,4,-0.0985110594192612,3.090893327784514,29.5,5.5184871218861975,29.3799991607666,-1.3622038729676231,29.559999465942386,-0.0985110594192612
7832,2018-09-17,28.854999542236328,29.09000015258789,28.61000061035156,28.8700008392334,4381600.0,-0.0008656377858984321,1.1098884515261043,0.02290271949774176,41.3702237802656,41.1326079420151,0.43084754220282306,0.7454198321624261,-0.3687020257667868,-2.0310353060963777,23.90434236235721,0.4799995422363317,-0.20669147587375747,-0.633750247955323,-1.6145334931403283,0.3470329972296824,-1.1241418705478239,-0.14335862536282207,0.8350009918212855,21.029969138581926,-19.249742079083788,0.4903916225925018,9,0.22500038146972656,0.6225004196166992,-1.4024996757507324,-2.375,-3.6649990081787145,0,-0.08733323506295809,1.020721865679467,28.8799991607666,3.090893327784514,29.5,5.5184871218861975,29.3799991607666,-0.08733323506295809
7833,2018-09-18,29.040000915527344,29.165000915527344,28.44499969482422,28.84499931335449,3930800.0,0.006411414875270527,2.2359488918130035,-12.998982835346709,45.64371071834278,40.039256979615416,0.19064638409876977,0.5051988553010744,-0.42875311069468935,-2.1729093304436304,21.714621202301366,0.720001220703125,-0.22231677382036352,-0.3972489356994622,-1.3574763378538357,0.5629784664549113,-0.8773626367766489,0.08286476537772458,0.6499996185302699,47.79123049181999,3.5143039848889615,0.4801137010771862,9,0.03999900817871094,0.4374990463256836,-1.5287508964538574,-2.5600013732910156,-4.710000991821293,1,-0.08832646188678794,1.1098884515261043,28.854999542236328,1.020721865679467,28.8799991607666,3.090893327784514,29.5,-0.08832646188678794
7834,2018-09-19,29.11000061035156,29.32500076293945,28.979999542236328,29.0,3304400.0,0.00241045773475812,-3.5999694827322655,0.5641010593033549,46.20334917306572,39.927199101157534,0.058617167620440114,0.3487231291740507,-0.36896220140713254,-2.208197739189938,19.14859509928844,0.34500122070312145,-0.2613734008294628,-0.2609992980957081,-1.1074756884029604,0.5854770922115442,-0.6842374932493342,0.16223889705791805,0.5016999053955082,53.41369214954202,4.899537594119742,0.42323819515362543,9,-0.03000068664550426,0.3674993515014684,-1.5675005912780726,-2.630001068115231,-4.454999923706048,2,-0.095671583271,2.2359488918130035,29.040000915527344,1.1098884515261043,28.854999542236328,1.020721865679467,28.8799991607666,-0.095671583271
7835,2018-09-20,29.354999542236328,29.40500068664551,29.07999992370605,29.21999931335449,2859600.0,0.008416314900304256,1.765934306747049,1.227267998335486,53.54331181684655,42.156853158743566,-0.23456369562411084,0.025069283819021848,-0.5589200352489527,-2.4084852604815232,16.39085290282187,0.32500076293946023,-0.31266119610869936,0.034749698638915305,-0.6692572686207257,0.7387566658985563,-0.3172537849909034,0.386753182268734,0.18309895629882433,73.09230795157043,19.0952182545905,0.3520034836298198,9,-0.24499988555908203,0.12250041961669922,-1.6687498092651367,-2.8625001907348597,-4.680000305175778,3,-0.10509279961098017,-3.5999694827322655,29.11000061035156,2.2359488918130035,29.040000915527344,1.1098884515261043,28.854999542236328,-0.10509279961098017
7836,2018-09-21,29.45000076293945,29.75,29.364999771118164,29.524999618530273,4796000.0,0.003236287589323039,-2.142848245634522,-0.5555461365659423,53.5433118168465,44.04365794951291,-0.21938301955783857,-0.1338968691996918,-0.6096977873977529,-2.4527390636815483,13.857679879082491,0.3950004577636719,-0.3667513112079135,0.16600084304809215,-0.41694633941693837,0.7489480255131227,-0.1254727481844249,0.4574744342806092,-1.06500053405761,77.01155809154075,18.37244785029091,0.29147359123251554,9,-0.3400011062622035,0.02749919891357777,-1.528751373291012,-2.957501411437981,-4.829999923706051,4,-0.1171477308510297,1.765934306747049,29.354999542236328,-3.5999694827322655,29.11000061035156,2.2359488918130035,29.040000915527344,-0.1171477308510297
7837,2018-09-24,28.85000038146973,29.34000015258789,28.489999771118164,29.26000022888184,4390000.0,-0.02037352685656879,1.9824590756381628,5.466748048116523,41.769044071920625,44.416818322948686,0.38417760102992915,0.4174090563370214,0.02975528276340711,-1.8033683188878236,12.733809697671783,0.9600009918212855,-0.40631477712711117,-0.389499568939204,-0.9616598377425198,0.18266069986411182,-0.6755797033408619,-0.1034194345375461,-0.43770015716552635,31.034528117674153,-25.028095625173936,0.2860801344016587,9,0.24749946594237926,0.6274995803832972,-0.15250015258789418,-2.0725002288818395,-3.1900005340576207,0,-0.1067590947307,-2.142848245634522,29.45000076293945,1.765934306747049,29.354999542236328,-3.5999694827322655,29.11000061035156,-0.1067590947307
7838,2018-09-25,28.9950008392334,29.07500076293945,28.68000030517578,28.8799991607666,2751800.0,0.0050260123343639496,1.8727146622278192,-0.28049200308897554,43.436767105128965,45.101453204044454,0.16830258196209158,0.24437724100338798,-0.07635671971378599,-1.9002886192174344,11.758685923328958,0.3950004577636683,-0.31108774410264317,-0.21874914169311666,-0.7859849543163122,0.3484866709300789,-0.5023670480047144,0.06486876461848112,-0.5559466194152805,40.079442569894475,-13.209058054449287,0.2836179063115985,9,0.10249900817871094,0.4824991226196289,-0.1400003433227539,-2.205000877380371,-3.2900009155273473,1,-0.13122952905823693,1.9824590756381628,28.85000038146973,-2.142848245634522,29.45000076293945,1.765934306747049,29.354999542236328,-0.13122952905823693
7839,2018-09-26,28.88500022888184,29.18000030517578,28.834999084472656,29.1299991607666,2655400.0,-0.0037937784848316447,1.0,-2.1303944007695317,42.72302088053198,45.27586022061673,0.22428997491049074,0.33285155653745235,0.06383528210129086,-1.751620325401099,11.006063378476897,0.345001220703125,-0.26067146891881876,-0.304249763488766,-0.8843428705099967,0.27584334353246476,-0.5942963169993796,-0.014203209978152387,-0.4197270934600823,31.349236984997326,-19.167125996521413,0.29004655351061503,9,0.21249961853026988,0.5924997329711879,0.25125026702880504,-1.8450002670288121,-2.979999542236328,2,-0.1576943143182421,1.8727146622278192,28.9950008392334,1.9824590756381628,28.85000038146973,-2.142848245634522,29.45000076293945,-0.1576943143182421
7840,2018-09-27,29.03499984741211,29.3700008392334,28.84499931335449,28.98500061035156,3128200.0,0.0051929935032608565,-2.181809774818467,-0.204079408330107,56.20540794098487,47.1597941448815,0.0015572439956699213,0.16201787692466496,-0.06166693547828572,-1.867675138813695,10.088162339907209,0.5250015258789098,-0.24929816967686946,-0.13575010299682688,-0.7104468697131168,0.438946663719463,-0.4230984863549736,0.15159828036131984,-0.5440321746987884,43.253966451862915,-11.199088825446928,0.28734838335814533,9,0.0625,0.3924999237060547,0.2512497901916504,-1.9075002670288086,-2.655000686645508,3,-0.1508523913822919,1.0,28.88500022888184,1.8727146622278192,28.9950008392334,1.9824590756381628,28.85000038146973,-0.1508523913822919
7841,2018-09-28,29.01000022888184,29.11000061035156,28.84000015258789,29.0049991607666,4888600.0,-0.0008610166578836287,1.634127279493916,0.100022888532909,48.76849327167193,47.9818240883711,0.05245276264890819,0.19089812586222976,-0.01808055263495234,-1.8078129494513284,9.820974710919831,0.2700004577636683,-0.21965849094459955,-0.15699977874755433,-0.7350215950354269,0.4210220375403182,-0.4460106868914906,0.13201112939638193,-0.4938519096227836,59.09088938691861,3.9941060254712184,0.28901090814393593,9,0.08749961853026988,0.4124994277954066,0.2862496376037562,-1.8825006484985387,-2.6900005340576207,4,-0.14943126362010295,-2.181809774818467,29.03499984741211,1.0,28.88500022888184,1.8727146622278192,28.9950008392334,-0.14943126362010295
7842,2018-10-01,28.97500038146973,29.32999992370605,28.790000915527344,29.21500015258789,3894200.0,-0.001206475254600825,1.2978714769799113,-47.98970251712767,38.77162513215959,47.21825902323964,0.11875297583851463,0.22108771878926703,0.0251664517081025,-1.7393968124160253,9.392993304320404,0.5399990081787074,-0.22143586726096132,-0.1817496299743624,-0.7660373016910711,0.4025380417423463,-0.47389346583271674,0.11039420588399196,-0.4341750285958561,42.75360115436019,-8.263705964143575,0.2921438358583552,10,0.14499950408935192,0.32749938964843395,0.3662495613098109,-1.8475008010864293,-2.22500038146973,0,-0.15030196669199936,1.634127279493916,29.01000022888184,-2.181809774818467,29.03499984741211,1.0,28.88500022888184,-0.15030196669199936
7843,2018-10-02,28.93000030517578,29.23500061035156,28.809999465942386,28.92499923706055,4297400.0,-0.0015530655979810737,-2.617021621972648,-0.020837803685940254,40.89072296143678,46.62796722194753,0.16372608772476127,0.23148866766648624,0.07096843663047636,-1.6594658556085626,8.3465643596685,0.4250011444091726,-0.16650873777988906,-0.19724969863891673,-0.7636179867247925,0.3691185894469591,-0.48043384268185463,0.08593444540402118,-0.36499145935938415,24.137828976575783,-23.275192629138594,0.2831841440429384,10,0.18999958038330078,0.25000000000000355,0.41124963760375977,-1.8025007247924805,-1.5850009918212926,1,-0.11303146986758394,1.2978714769799113,28.97500038146973,1.634127279493916,29.01000022888184,-2.181809774818467,29.03499984741211,-0.11303146986758394
7844,2018-10-03,29.040000915527344,29.36000061035156,28.959999084472656,29.0,4740200.0,0.0038023024262423544,-5.666539513001403,7.998474446992715,40.65043613103307,45.19542547907937,0.04777595838838877,0.0861309348215542,-0.01630320345507741,-1.7371338961642522,7.242067981073537,0.4300003051757777,-0.11650492504675825,-0.06199913024902415,-0.5939306656221746,0.46993240512412626,-0.3279648979355976,0.20396663743754928,-0.4512922466272755,43.10345394574579,-0.1536119979606454,0.26596576768657515,10,0.07999897003173828,0.03999900817871094,0.33374929428100586,-1.912501335144043,-1.4750003814697301,2,-0.11484162832922318,-2.617021621972648,28.93000030517578,1.2978714769799113,28.97500038146973,1.634127279493916,29.01000022888184,-0.11484162832922318
7845,2018-10-04,28.395000457763672,29.15999984741211,28.09000015258789,28.93000030517578,7519400.0,-0.02221075886463897,1.1507554642242355,-13.374690062941065,40.241484675601306,43.717444685607674,0.6060080601499855,0.6784961371471283,0.629892795941899,-1.0632232681663538,6.724873188959601,1.0699996948242188,-0.1146531255861376,-0.6514996528625474,-1.2354703220565604,-0.06752898366853444,-0.9434849874595557,-0.35951431826553915,1.3549995422363281,24.01576340475132,-20.84184931821646,0.2919853345970073,10,0.33500003814697266,0.5374994277954102,1.0924997329711914,-1.267500877380371,-1.0150012969970703,3,-0.0876914855071732,-5.666539513001403,29.040000915527344,-2.617021621972648,28.93000030517578,1.2978714769799113,28.97500038146973,-0.0876914855071732
7846,2018-10-05,28.2450008392334,28.614999771118164,27.95499992370605,28.43000030517578,6437600.0,-0.005282606660048872,1.378384694428133,0.34579349290893924,38.314212364430304,43.33357449588652,0.6337483629293885,0.8437984209309803,0.791781203913235,-0.8906404013934761,7.367996931362433,0.6599998474121129,-0.12622387974383997,-0.7837492942810051,-1.4417512326770918,-0.12574735588491848,-1.1127502634790503,-0.45474832508296004,1.4717991638183605,20.64062446971008,-26.106139366342912,0.32900096919804345,10,0.4174995422363281,0.6199989318847656,1.2474989891052246,-1.1175012588500977,-1.185001373291012,4,-0.06602944319535076,1.1507554642242355,28.395000457763672,-5.666539513001403,29.040000915527344,-2.617021621972648,28.93000030517578,-0.06602944319535076
7847,2018-10-08,28.34000015258789,28.53000068664551,27.82500076293945,28.125,8939600.0,0.0033634027449747084,1.369742780940653,-1.162166341900962,36.11109849637365,42.51961131713594,0.5127151008707997,0.727419080934375,0.7138882789919663,-0.9664262428585815,8.11050126493424,0.7049999237060618,-0.19368773702006337,-0.6515000343322761,-1.376983907452562,0.07398383878800985,-1.0142419708924173,-0.2887580977721349,1.3063278472900386,33.55045217214126,-12.524525292462442,0.36274193656014214,10,0.25750064849853516,0.46000003814697266,1.0724997520446777,-1.2125005722045898,-0.9850006103515625,0,-0.07127736227549786,1.378384694428133,28.2450008392334,1.1507554642242355,28.395000457763672,-5.666539513001403,29.040000915527344,-0.07127736227549786
7848,2018-10-09,27.81999969482422,28.5049991607666,27.81999969482422,28.38999938964844,10888600.0,-0.018348639906982767,-1.403508184872375,-2.651159489718084,28.282821795912426,40.91514475217821,0.948230198758246,1.1703856190744517,1.252236467576548,-0.428843483202094,8.446267338287115,0.6849994659423828,-0.2894228125772287,-1.0845005035400384,-1.9302819299277125,-0.23871907715236418,-1.5073912167338754,-0.6616097903462013,1.7170486708374,0.0,-43.28171665597709,0.42289071319383686,10,0.7750005722045898,0.9774999618530273,1.5925002098083496,-0.692500114440918,0.1100006103515625,1,-0.03846152791379387,1.369742780940653,28.34000015258789,1.378384694428133,28.2450008392334,1.1507554642242355,28.395000457763672,-0.03846152791379387
7849,2018-10-10,25.834999084472656,27.60000038146973,25.739999771118164,26.35000038146973,26604800.0,-0.07135156837262158,-4.276598047199454,0.9035115310998386,12.632714532043693,36.07373437340697,2.7436098963132878,3.031619161951859,3.2191961268208047,1.5632534443835908,9.54861298047369,2.0799999237060547,-0.33988335558400706,-2.8922511100769057,-4.479388957616898,-1.3051132625369135,-3.685820033846902,-2.0986821863069096,3.564685387521969,2.7777576384570555,-35.215712422691865,0.7935689237699959,10,1.715001106262207,1.9225006103515625,3.5525007247924805,1.2925004959106445,2.6700000762939453,2,0.05844785300531985,-1.403508184872375,27.81999969482422,1.369742780940653,28.34000015258789,1.378384694428133,28.2450008392334,0.05844785300531985
7850,2018-10-11,25.625,26.53499984741211,25.364999771118164,25.80500030517578,13326400.0,-0.008128472688774702,-2.342853717418434,0.3495142754500752,10.36269266194661,31.806423194548604,2.703314510594236,3.0951163319127204,3.4286520118730976,1.771136327713343,10.662154020695953,1.1700000762939453,-0.42521041566737594,-2.9085001945495605,-4.972798921221127,-0.8442014678779941,-3.9406495578853438,-1.8763508312137773,3.4087160019069778,8.000007042518028,-24.022819753177863,1.0321493633357832,10,1.7375001907348633,1.9449996948242188,3.7599997520446777,1.5024995803833008,3.1499996185302734,3,0.0757073379144435,-4.276598047199454,25.834999084472656,-1.403508184872375,27.81999969482422,1.369742780940653,28.34000015258789,0.0757073379144435
7851,2018-10-12,26.03499984741211,26.10000038146973,25.44499969482422,26.03499984741211,9933800.0,0.015999994045350574,9.076850846561904,-0.0,19.633221196876534,29.67993386840604,2.0416308279145454,2.5940459950675248,3.010772779081414,1.3699253463076744,12.346164291457944,0.6550006866455114,-0.5008302690147595,-2.356250381469728,-4.693998071824776,-0.018502691114679948,-3.5251242266472502,-1.1873765362922057,2.5584702068002123,21.16903262197986,-10.525284104689646,1.1688738451775238,10,1.327500343322754,1.5349998474121094,3.2899999618530273,1.0924997329711914,2.7049999237060547,4,0.051661199202510666,-2.342853717418434,25.625,-4.276598047199454,25.834999084472656,-1.403508184872375,27.81999969482422,0.051661199202510666
7852,2018-10-15,26.334999084472656,26.53000068664551,25.96999931335449,25.96999931335449,6520200.0,0.011522920638325607,-2.068502599743924,100.0,22.233796393079515,27.606942027477455,1.483803158198402,2.208822143502914,2.708796749357333,1.0816663780232005,13.651868188802831,0.5600013732910227,-0.6601305927154328,-1.930251121520996,-4.428867179756875,0.5683649367148824,-3.1795591506389336,-0.6809430924030586,1.8710545357683657,30.891703882244887,0.24738943591663087,1.2493080291179386,10,1.027501106262207,1.2350006103515625,2.7912511825561523,0.7925004959106445,1.3550014495849574,0,0.027529918613029114,9.076850846561904,26.03499984741211,-2.342853717418434,25.625,-4.276598047199454,25.834999084472656,0.027529918613029114
7853,2018-10-16,26.47500038146973,26.559999465942386,25.45499992370605,25.80500030517578,10875400.0,0.005316168667711008,1.630956787109924,1.835617798447984,25.0,25.868004679584892,1.0716313468683047,1.9676890640848974,2.56050641209276,0.9524225992498607,14.903709001091968,1.1049995422363352,-0.7991503685620316,-1.6619997978210428,-4.25471976224172,0.9307201665996345,-2.9583597800313832,-0.36563981561070236,1.3901267768765493,49.66444327623529,18.31991145140995,1.296359982210339,10,0.7874994277954066,1.0949993133544886,2.6237492561340297,0.6524991989135707,1.889999389648434,1,0.03323887244898871,-2.068502599743924,26.334999084472656,9.076850846561904,26.03499984741211,-2.342853717418434,25.625,0.03323887244898871
7854,2018-10-17,26.32500076293945,26.545000076293945,26.059999465942386,26.479999542236328,4207600.0,-0.005665707889291216,2.403514877327276,-0.23134143529392076,21.88797452225269,23.82872577365727,0.88955345057256,2.0009345433015646,2.6915988261747756,1.1148117742067853,16.527249917088486,0.48500061035155895,-0.9242388393011218,-1.672749423980715,-4.343418005936218,0.9979191579747884,-3.0080837149584667,-0.33741513300296333,1.2401111089394554,80.33483154675586,48.41079391110044,1.335334290977752,10,0.6649990081787145,1.2324991226196325,2.8237490653991735,0.8024988174438512,1.6049995422363317,2,0.060968641812761515,1.630956787109924,26.47500038146973,-2.068502599743924,26.334999084472656,9.076850846561904,26.03499984741211,0.060968641812761515
7855,2018-10-18,26.270000457763672,26.649999618530273,25.96500015258789,26.274999618530273,7510000.0,-0.0020892802880069228,-1.2276413687014827,0.03225290411498252,21.75258190095397,21.988544611048788,0.6832768535098559,1.910939028821165,2.718603512678442,1.1820075929416127,18.316141331192952,0.6849994659423828,-1.073501312992061,-1.5734997749328627,-4.270334881071918,1.1233353312061922,-2.9219173280023902,-0.22508222186333526,1.0310979620239458,68.46479793974677,38.325768094806364,1.3484175530695275,10,0.6774997711181641,1.2874994277954102,2.979999542236328,0.8574991226196289,2.5450000762939418,3,0.08507798492795282,2.403514877327276,26.32500076293945,1.630956787109924,26.47500038146973,-2.068502599743924,26.334999084472656,0.08507798492795282
7856,2018-10-19,26.0,26.5,25.834999084472656,26.28000068664551,5273400.0,-0.01027790076356383,-1.1803218715703043,56.00953834414417,20.74729792329724,20.28145565848474,0.672002576672412,2.0123984710391554,2.9614070646164876,1.46132029021512,20.24364356811774,0.6650009155273438,-1.2577592590743905,-1.6710001945495598,-4.37650693537752,1.0345065462784007,-3.023753564963542,-0.3182468241355778,1.0687665819472834,45.60671259201579,16.358472156748107,1.3527533704139802,10,0.9349994659423828,1.557499885559082,3.278749942779541,1.1274995803833008,2.6650009155273438,4,0.10673075455885672,-1.2276413687014827,26.270000457763672,2.403514877327276,26.32500076293945,1.630956787109924,26.47500038146973,0.10673075455885672
7857,2018-10-22,25.770000457763672,26.315000534057614,25.559999465942386,26.1200008392334,6560000.0,-0.008846136239858748,1.0405440584782966,1.2499982970143098,20.01897938398801,19.363250946048694,0.5577648338248444,2.107893899902777,3.1577525405615674,1.694998215730557,21.575245819863216,0.7550010681152273,-1.4187908388527717,-1.746999740600586,-4.519736580625992,1.0257370994248198,-3.1333681606132906,-0.3606313205878813,1.0943141068841165,26.359884058711458,-3.388770566805185,1.3863684200127036,10,0.7124996185302734,1.7874994277954102,3.508749485015869,1.357499122619629,3.7649993896484375,0,0.1152502623436984,-1.1803218715703043,26.0,-1.2276413687014827,26.270000457763672,2.403514877327276,26.32500076293945,0.1152502623436984
7858,2018-10-23,25.190000534057614,25.5,24.809999465942386,25.25,6543400.0,-0.022506787481694546,1.4642899717643887,0.171426858709227,16.463409973971693,19.788883772929584,0.8107227370147179,2.5172789755079705,3.702628872432104,2.2721477532012777,23.168739555423386,0.9600009918212855,-1.5952267771513462,-2.1367496490478537,-5.003064749121222,0.7295654510255147,-3.5699071990845397,-0.7035920990111677,1.4943962553666204,20.65223025013182,-7.101151092227408,1.4331575500366847,10,0.5399990081787145,2.0899991989135778,4.088749408721927,1.9374990463256871,4.439998626708988,1,0.09924573032937922,1.0405440584782966,25.770000457763672,-1.1803218715703043,26.0,-1.2276413687014827,26.270000457763672,0.09924573032937922
7859,2018-10-24,24.32999992370605,25.239999771118164,24.290000915527344,25.13999938964844,7020600.0,-0.034140555463221034,-1.1348349281527597,13.500111262993247,15.86901271085334,20.400697111696996,1.603403525177054,3.181658776609961,4.500669475792353,3.125545548718261,25.159513323882564,0.9499988555908203,-1.8184422459176588,-2.769000244140628,-5.831157661262246,0.2931571729809903,-4.300078952701437,-1.2379215355798188,2.091981240430723,1.6948741593718466,-25.4353104632721,1.5310787085608093,10,1.1400003433227575,2.6900005340576207,4.94875001907349,2.914999961853031,5.29999923706055,2,0.1658446305000023,1.4642899717643887,25.190000534057614,1.0405440584782966,25.770000457763672,-1.1803218715703043,26.0,0.1658446305000023
7860,2018-10-25,24.65500068664551,24.8799991607666,24.45499992370605,24.59000015258789,5496200.0,0.013358025645647142,-1.5373013658852877,-0.08024762582034074,20.71778526058496,20.52120422988682,1.2587047231720483,2.6474298817615143,4.115079439680581,2.789457800845927,27.614889274314038,0.5499992370605504,-1.9833232224041168,-2.2249995231628397,-5.3303652460697535,0.8803661997440742,-3.777682384616295,-0.6723166617093845,1.4258636377137535,16.515833589372857,-10.962858913372127,1.5526828614534565,10,0.8149995803832972,2.3649997711181605,4.62374925613403,2.6524991989135707,5.209999084472653,3,0.1328330775632136,-1.1348349281527597,24.32999992370605,1.4642899717643887,25.190000534057614,1.0405440584782966,25.770000457763672,0.1328330775632136
7861,2018-10-26,24.67499923706055,25.07999992370605,24.0049991607666,24.239999771118164,7023200.0,0.0008111356665210234,-1.375690491294691,6.692244490741788,19.735749539149438,20.243643468339037,1.1460184745023554,2.409551026146513,4.018967692346074,2.775700340577714,30.28610341914141,1.0750007629394496,-1.8713654682226988,-1.988250923156734,-5.072717091262067,1.0962152449485991,-3.5304840072094024,-0.44601783910406567,1.1193269418856069,29.00431506408212,2.1989106237666007,1.542233084052667,10,0.6525001525878871,2.2025003433227504,4.618750572204586,2.8950004577636683,3.960000991821289,4,0.16778121276611824,-1.5373013658852877,24.65500068664551,-1.1348349281527597,24.32999992370605,1.4642899717643887,25.190000534057614,0.16778121276611824
7862,2018-10-29,24.6200008392334,25.170000076293945,24.32500076293945,24.98500061035156,5965200.0,-0.0022289118349615444,1.2993219169017434,-0.8390809637603165,21.377461000850047,19.841139135100153,1.0417077214516794,2.236206599124376,3.9924207749083607,2.829897350306151,33.4517930129307,0.8449993133544957,-1.7231393796694263,-1.825499343872071,-4.836830662565433,1.1858319748212907,-3.33116500321875,-0.31983368452539196,0.8522464764404383,41.13721292505464,10.489139334405909,1.5056656593466808,10,0.7074985504150391,2.0674991607666016,4.673748970031738,3.3699989318847656,4.029998779296875,0,0.16429731675102155,-1.375690491294691,24.67499923706055,-1.5373013658852877,24.65500068664551,-1.1348349281527597,24.32999992370605,0.16429731675102155
7863,2018-10-30,25.65999984741211,25.70000076293945,24.69499969482422,24.79999923706055,6438200.0,0.04224203788496261,1.1382945912603164,-2.3561675332479948,48.116260887704115,22.75539317570587,-0.140870895633892,0.9893931593218213,2.8711250806889588,1.7960943820715407,36.401861968219144,1.0799999237060511,-1.6403940630699836,-0.6220003128051772,-3.412328618261636,2.1683279926512817,-2.0171644655334084,0.773163839923054,-1.6550006866455078,97.64006621137924,60.84484592880166,1.3951641527282297,10,-0.3325004577636719,1.0275001525878906,3.627500057220459,3.2174997329711914,1.9650001525878906,1,0.15101325109286012,1.2993219169017434,24.6200008392334,-1.375690491294691,24.67499923706055,-1.5373013658852877,24.65500068664551,0.15101325109286012
7864,2018-10-31,25.70499992370605,26.01000022888184,25.59499931335449,25.90500068664551,6374400.0,0.001753705244019299,1.024395463299807,-0.23255886162418196,50.89285676272523,25.99320149368045,-0.31633266134858573,0.7185742653803686,2.7319082277944204,1.7574552472495135,39.30868045312498,0.41500091552735086,-1.589351762107178,-0.41025018692016957,-2.88766083745071,2.067160463610371,-1.648955512185438,0.8284551383450989,-1.666100730895991,84.78802280826224,42.518332363888405,1.2387053252652698,10,-0.45250034332275035,0.9825000762939489,3.5824999809265172,3.2600002288818395,1.6049995422363352,2,0.15269399917176352,1.1382945912603164,25.65999984741211,1.2993219169017434,24.6200008392334,-1.375690491294691,24.67499923706055,0.15269399917176352
7865,2018-11-01,25.90500068664551,25.98500061035156,25.34000015258789,25.815000534057614,5265000.0,0.007780617138030577,4.160003662109493,-0.4499990463293411,48.47776106675772,29.07436406517606,-0.6409569686417207,0.33989061299402934,2.4401675893584844,1.5599335152773683,41.21334545374272,0.6450004577636683,-1.5629177592595376,-0.08574943542480185,-2.31900832422728,2.147509453377676,-1.202378879826039,1.0308800089764354,-1.7872574523925806,94.76311789025475,47.766144210568655,1.1166294444012383,11,-0.745000839233402,0.7824993133544886,3.382499217987057,3.0599994659423793,1.5399990081787074,3,0.1437945715261606,1.024395463299807,25.70499992370605,1.1382945912603164,25.65999984741211,1.2993219169017434,24.6200008392334,0.1437945715261606
7866,2018-11-02,26.3799991607666,26.44499969482422,26.045000076293945,26.07999992370605,6437200.0,0.01833616913841496,-1.162166341900962,3.333319204848672,50.506187836816686,32.461831671045914,-1.1805292142282262,-0.29723230842053283,1.8833437322760673,1.0938737695871872,42.73466151685556,0.5399990081787074,-1.498051404285036,0.4824991226196289,-1.495608530309191,2.460606775548449,-0.5065547038447811,1.4715529490840389,-2.186565646728514,96.93393552798496,45.92106412446553,0.9890538264644103,11,-1.1549997329711914,0.30250072479248047,2.882500648498535,2.6725006103515625,1.005001068115238,4,0.132107684655828,4.160003662109493,25.90500068664551,1.024395463299807,25.70499992370605,1.1382945912603164,25.65999984741211,0.132107684655828
7867,2018-11-05,26.31999969482422,26.520000457763672,26.149999618530273,26.375,5790400.0,-0.002274430168732411,1.1449248120300752,-0.18333481683048497,48.224503662855575,35.9908420809219,-1.155858676111233,-0.41774346902915127,1.8731570325411617,1.1643900361780233,44.10695717290306,0.37000083923339844,-1.4298107531636646,0.523499679565429,-1.1048673435666458,2.151866702697504,-0.29068383200060666,1.3376831911314646,-1.9914722099389621,89.04105866688406,36.29376093554069,0.8141835115660367,11,-1.057499885559082,0.3625001907348633,2.940000057220459,2.752500534057617,1.0450000762939453,0,0.08795594836244858,-1.162166341900962,26.3799991607666,4.160003662109493,25.90500068664551,1.024395463299807,25.70499992370605,0.08795594836244858
7868,2018-11-06,26.75,26.834999084472656,26.20000076293945,26.25,4371400.0,0.016337397802490772,-1.1166664547384886,-9.090858648911084,54.574806719128055,40.29148585961909,-1.4989304425278078,-0.9823828892568756,1.3839348232043527,0.7483121067944936,45.35535031962571,0.6349983215332067,-1.3153339874562775,1.0069999694824219,-0.39618192741573566,2.4101818663805794,0.30540902103334133,1.7085909179315024,-2.246154677284469,94.31443844809328,43.19552917649128,0.7015909484490791,11,-1.330000877380371,-0.06750011444091797,2.461249828338623,2.322500228881836,0.18499946594238637,1,0.07102802312262702,1.1449248120300752,26.31999969482422,-1.162166341900962,26.3799991607666,4.160003662109493,25.90500068664551,0.07102802312262702
7869,2018-11-07,27.34499931335449,27.3799991607666,26.84000015258789,27.01000022888184,4848400.0,0.022242964985214497,1.6666698063446612,0.6699981689452983,60.36643931738559,44.69689186593027,-1.811806942592625,-1.5372732794921653,0.7397586490484791,0.17339114528087407,44.22563399154905,0.6299991607666016,-1.1520016094497123,1.5264992713928187,-0.0493914649804168,3.1023900077660542,0.7385539032061992,2.3144446395794382,-2.6080386144632435,98.28432037114761,47.320557289478145,0.7879453681866183,11,-1.652500152587887,-0.6624994277954066,1.805000782012943,1.7275009155273473,-0.8599987030029297,2,0.01023955727469228,-1.1166664547384886,26.75,1.1449248120300752,26.31999969482422,-1.162166341900962,26.3799991607666,0.01023955727469228
7870,2018-11-08,27.565000534057614,27.6200008392334,27.22500038146973,27.334999084472656,5797800.0,0.00804539134128568,1.3235180271402638,0.6865733676467278,65.23857475084654,49.752761333896615,-1.7607798088766806,-1.6911907197329867,0.4711559208415004,-0.02305269423176881,42.65420755267197,0.3950004577636683,-0.8843390267017597,1.6495004653930643,-0.1049490215570863,3.403949952343215,0.772275721917989,2.5267252088681396,-2.510875219741326,96.50791882328129,43.01313502084378,0.8772247434750745,11,-1.5924997329711879,-0.9825010299682582,1.5349993705749547,1.5074996948242223,-1.4449996948242152,3,-0.009250900169588738,1.6666698063446612,27.34499931335449,-1.1166664547384886,26.75,1.1449248120300752,26.31999969482422,-0.009250900169588738
7871,2018-11-09,27.3799991607666,27.57500076293945,27.045000076293945,27.30500030517578,8197800.0,-0.006711459086040539,1.279562747390245,0.3260799256968049,65.81531687666867,54.69030087565424,-1.2870719475394417,-1.4759306182746883,0.6147201831092843,0.17955996275737718,41.07762319671838,0.5300006866455043,-0.520802554247183,1.3972491264343248,-0.4756022317462367,3.2701004846148862,0.460823447344044,2.3336748055246055,-1.9666512729619186,83.67336876414291,25.641344595518667,0.936425679090281,11,-1.222498893737793,-1.0699996948242188,1.4512510299682617,1.6925010681152344,-1.6399993896484375,4,0.002374015195397039,1.3235180271402638,27.565000534057614,1.6666698063446612,27.34499931335449,-1.1166664547384886,26.75,0.002374015195397039
7872,2018-11-12,27.059999465942386,27.434999465942386,26.9950008392334,27.40500068664551,8003800.0,-0.011687352251009142,1.1728392736041167,-4.600086467790748,69.35817494698524,57.0505135489077,-0.6532569115293967,-1.1582129850160108,0.8856473571756531,0.5304980497671856,40.297958531386634,0.4399986267089879,-0.1926414252183406,1.0409994125366246,-0.8877893354744515,2.969788160547701,0.0766050385310848,2.0053937865421645,-1.3377201649376822,60.563285689916526,-2.1062739303711027,0.9643943740055388,11,-0.5799989700317418,-0.7924995422363317,1.703750610351559,2.0125007629394496,-1.774999618530277,0,0.012010375807601115,1.279562747390245,27.3799991607666,1.3235180271402638,27.565000534057614,1.6666698063446612,27.34499931335449,0.012010375807601115
7873,2018-11-13,27.354999542236328,27.545000076293945,27.11000061035156,27.1299991607666,5575400.0,0.010901702960682824,-2.2830460287184042,-0.6521727111897391,85.46308797466295,60.891650350234116,-0.7627472883257944,-1.4586934006401293,0.5330300196178186,0.2707811132530935,39.01262297756489,0.48500061035155895,0.17173151531329722,1.2919995307922356,-0.7189867196499549,3.302985781234426,0.2865064055711386,2.2974926560133326,-1.3670392258796085,66.02550465221485,-4.176961795212037,1.0054931252210952,11,-0.8749990463256836,-1.1000003814697266,1.3437509536743164,1.7175006866455078,-2.1399993896484375,1,0.00036557225549915806,1.1728392736041167,27.059999465942386,1.279562747390245,27.3799991607666,1.3235180271402638,27.565000534057614,0.00036557225549915806
7874,2018-11-14,27.93000030517578,28.290000915527344,27.479999542236328,27.604999542236328,11260000.0,0.021019951473647325,-1.817392342751753,1.444445386343407,86.26801156998754,65.0905670728152,-1.105159851758721,-2.0103585410894595,-0.09490032432524842,-0.2593268486897813,37.591254202418575,0.9350013732910156,0.5547189411762758,1.786750316619873,-0.38956025520634086,3.963060888446087,0.6985950307067661,2.87490560253298,-1.713554315616328,72.20072670715057,-4.594754680810098,1.088155285913107,11,-0.7624998092651367,-1.7825002670288086,0.7662496566772461,1.1424999237060547,-3.25,2,-0.03562480588476791,-2.2830460287184042,27.354999542236328,1.1728392736041167,27.059999465942386,1.279562747390245,27.3799991607666,-0.03562480588476791
7875,2018-11-15,28.5049991607666,28.614999771118164,27.2549991607666,27.76000022888184,8468000.0,0.0205871410421814,1.8186536690266397,2.292299024613532,87.77121888659703,69.23112607834634,-1.4221141563656623,-2.539534982000756,-0.7159489709224225,-0.7822006129955383,36.45065088806436,1.3600006103515625,0.7109352816330876,2.249999237060546,-0.169639235709802,4.669637709830894,1.0401800006753739,3.4598184734457185,-1.9567843830522875,93.20983439022496,9.940755387506442,1.2098192363851739,11,-1.1224994659423828,-2.1949996948242188,-0.8512492179870605,-0.34999942779541016,-2.704999923706051,3,-0.07086471180098497,-1.817392342751753,27.93000030517578,-2.2830460287184042,27.354999542236328,1.1728392736041167,27.059999465942386,-0.07086471180098497
7876,2018-11-16,28.774999618530273,28.959999084472656,28.364999771118164,28.545000076293945,11048200.0,0.00947203879013947,-1.016946303300682,0.30872466038904994,89.30935571674095,73.79610963988917,-1.4713888313186168,-2.730999727549097,-1.0006359584760816,-0.992308425274949,35.28350041734528,0.5949993133544922,0.872909050971856,2.381249713897706,-0.2827374627154384,5.04523689051085,1.049256125591132,3.7132433022042797,-1.8547635420032655,90.5852605013468,1.904711804359522,1.331993588306573,11,-1.1949996948242188,-2.2925004959106445,-1.3087496757507324,-0.807499885559082,-2.70999908447266,4,-0.0922675521978854,1.8186536690266397,28.5049991607666,-1.817392342751753,27.93000030517578,-2.2830460287184042,27.354999542236328,-0.0922675521978854
7877,2018-11-19,28.739999771118164,29.145000457763672,28.65999984741211,28.76000022888184,12693200.0,-0.0012163283362676136,-4.388886534141482,-0.08695868508783659,85.98130174740749,77.28572019858689,-1.1812308655380015,-2.5951406722000705,-0.9966674964886337,-0.8973307631013263,33.901377263199976,0.4850006103515625,1.051428567101567,2.197749900817872,-0.6449586568767955,5.040458458512539,0.7763956219705364,3.6191041796652073,-1.4850006103515625,80.09824486421742,-7.141275231872953,1.4213542788473346,11,-0.7474994659423828,-2.1649999618530273,-1.273749828338623,-0.7725000381469727,-2.7099990844726527,0,-0.10438413444299344,-1.016946303300682,28.774999618530273,1.8186536690266397,28.5049991607666,-1.817392342751753,27.93000030517578,-0.10438413444299344
7878,2018-11-20,27.690000534057614,28.729999542236328,27.51000022888184,28.51499938964844,8597400.0,-0.036534420508789744,-1.0590714990479413,41.248998664879544,68.77957112263263,78.22051262139212,0.018025390406251063,-1.4211053837217413,-0.0058535524898424285,0.21209930857857273,31.429260154214855,1.2299995422363246,1.174247290140432,1.0227506637573214,-1.7892898035992353,3.834791131113878,-0.3832695699209552,2.428770897435598,1.4549999237060582,23.015929882279142,-61.86786804451155,1.4060202336782779,11,0.3800001144409215,-1.115000724792477,-0.22375059127807262,0.27749919891357777,-1.5450000762939418,1,-0.08685448321633105,-4.388886534141482,28.739999771118164,-1.016946303300682,28.774999618530273,1.8186536690266397,28.5049991607666,-0.08685448321633105
7879,2018-11-21,28.364999771118164,28.665000915527344,27.604999542236328,27.774999618530273,6422200.0,0.02437700339623783,-1.2795720977546616,-0.7151526921396258,71.35416494199474,78.9000226426308,-0.5554863307094848,-1.874415344670652,-0.72761196939895,-0.3979027794630099,28.502835657653524,1.0600013732910156,1.3450310292769387,1.495999908447267,-1.1859679973689268,4.177967814263461,0.15501595553917014,2.836983861355364,0.7800006866455078,58.73015072080573,-23.875221961682975,1.340983952908097,11,-0.2949991226196289,-1.7899999618530273,-0.9487500190734863,-0.39750003814697266,-2.659999847412113,2,-0.11105234069974046,-1.0590714990479413,27.690000534057614,-4.388886534141482,28.739999771118164,-1.016946303300682,28.774999618530273,-0.11105234069974046
7880,2018-11-23,27.93000030517578,28.209999084472656,27.70000076293945,27.920000076293945,2493800.0,-0.015335782459103275,-1.266664971241328,0.016949536094138944,63.54896267898487,78.64820550955483,-0.07070184773911237,-1.2453297200246496,-0.3492590656873915,0.10269911773490747,25.418263544946928,0.6649990081787145,1.4515446244917491,0.8972504615783699,-1.609757389675032,3.4042583128317716,-0.3562534640483328,2.1507543872050725,1.1823001480102526,25.688074464746556,-52.82850764048178,1.2535039256267015,11,0.1400003433227539,-1.3550004959106445,-0.6562504768371582,0.037499427795410156,-2.954999923706051,4,-0.11636233313601985,-1.2795720977546616,28.364999771118164,-1.0590714990479413,27.690000534057614,-4.388886534141482,28.739999771118164,-0.11636233313601985
7881,2018-11-26,28.815000534057614,28.84499931335449,28.104999542236328,28.25,6175000.0,0.031686366602646565,1.368006494160459,56.498760251763905,69.06035760236517,78.61511469348592,-0.8166165734670052,-1.9017735603063208,-1.2618024680836335,-0.7140000574784047,22.09315142253077,0.9149990081787074,1.5041763170193718,1.575250625610348,-0.7918314690562767,3.9423327202769727,0.39170957827703745,2.7587916729436586,0.2652539146423365,79.81652125322677,2.5225218886240697,1.1835410473333117,11,-0.6874999999999964,-2.240000724792477,-1.5625004768371547,-0.8475008010864222,-2.8150005340576136,0,-0.10463304671584206,-1.266664971241328,27.93000030517578,-1.2795720977546616,28.364999771118164,-1.0590714990479413,27.690000534057614,-0.10463304671584206
7882,2018-11-27,28.665000915527344,28.81999969482422,28.46999931335449,28.604999542236328,6925600.0,-0.005205608736775114,-1.1212026633374708,0.10619702048794387,65.28332882754526,76.37291923269507,-0.46377602573011245,-1.5106464392496015,-1.1408509765826587,-0.4969160626964353,18.78665331838471,0.3500003814697301,1.5125732010444182,1.2230010032653809,-0.8778646213564549,3.3238666278872167,0.17256819095446474,2.273433815576297,0.383848448776245,86.51696469902465,10.906008210679104,1.0504328123109175,11,-0.46500110626220703,-2.090001106262207,-1.4187512397766113,-0.6975011825561523,-2.47500038146973,1,-0.09070295825671348,1.368006494160459,28.815000534057614,-1.266664971241328,27.93000030517578,-1.2795720977546616,28.364999771118164,-0.09070295825671348
7883,2018-11-28,29.53499984741211,29.540000915527344,28.26499938964844,28.70000076293945,9435000.0,0.03035056354781074,2.0177507313373457,13.916332888295564,66.74312588823699,74.20348749027835,-1.108603433255368,-2.187615412604057,-2.0363515410257875,-1.3053474017765154,16.697486520402165,1.2750015258789027,1.560310584236607,1.899249935150145,-0.22425838428247857,4.022758254582769,0.8374957754338332,2.961004094866457,-2.02499961853027,99.74154705085668,25.883333521272917,1.0617541597163118,11,-1.1374998092651367,-2.7624998092651367,-2.5149998664855957,-1.567500114440918,-2.664999008178711,2,-0.11867273332908823,-1.1212026633374708,28.665000915527344,1.368006494160459,28.815000534057614,-1.266664971241328,27.93000030517578,-0.11867273332908823
7884,2018-11-29,29.6299991607666,29.920000076293945,29.32500076293945,29.44499969482422,4921400.0,0.003216499537677109,-1.8000143613034376,0.22155648956096574,66.09508620387209,71.7950283033089,-1.0472252370237953,-2.0801363845951926,-2.1585310196760794,-1.3368831366807683,15.223187429063948,0.5949993133544957,1.6303800967262028,1.79799928665161,-0.2995215363617483,3.895520109664968,0.749238875144929,2.8467596981582908,-2.0793989181518526,86.93689165655,15.285095159131728,1.0487604115066798,11,-0.9149990081787109,-2.667499542236328,-3.124999523162842,-1.9399995803833008,-2.684999465942383,3,-0.11761723934226276,2.0177507313373457,29.53499984741211,-1.1212026633374708,28.665000915527344,1.368006494160459,28.815000534057614,-0.11761723934226276
7885,2018-11-30,29.6299991607666,29.88999938964844,29.31999969482422,29.72500038146973,6165600.0,0.0,1.682356320291505,-0.5135215943418789,68.05779729554312,69.43374403428693,-0.9732047704702822,-1.8833189185662569,-2.1941698373361547,-1.312533460111812,13.449091769070737,0.5699996948242223,1.6189985734968424,1.611749362945556,-0.4259874879343464,3.6494862138254582,0.5928809375056048,2.630617788385507,-1.984622924804686,84.02199282668984,13.317027918861882,1.0188684254399505,11,-0.9149990081787109,-2.667499542236328,-3.3849987983703613,-2.1999988555908203,-2.3899993896484375,4,-0.13246707216440567,-1.8000143613034376,29.6299991607666,2.0177507313373457,29.53499984741211,-1.1212026633374708,28.665000915527344,-0.13246707216440567
7886,2018-12-03,29.864999771118164,30.22500038146973,29.309999465942386,30.0,6301400.0,0.007931171684362637,2.1282029545921,1.4210367812399083,72.82344863719942,67.97176035537491,-1.1592347943801258,-1.9434889419121077,-2.465875974797889,-1.528037380280118,12.53643993178012,0.9150009155273438,1.562451735720213,1.6724999427795417,-0.37139331584891266,3.716393201407996,0.6505533134653128,2.6944465720937707,-2.128638581542969,81.63263121530142,9.246394854515174,1.0219466293142276,12,-0.9974994659423793,-2.75,-3.619999408721924,-2.434999465942383,-2.4449996948242188,0,-0.16373679648835804,1.682356320291505,29.6299991607666,-1.8000143613034376,29.6299991607666,2.0177507313373457,29.53499984741211,-0.16373679648835804
7887,2018-12-04,28.63500022888184,29.815000534057614,28.545000076293945,29.30500030517578,7686800.0,-0.04118531899088884,-1.9882350301248668,4.962955113804916,59.039557839705616,66.88953665727192,0.06068602454388383,-0.5598675631996777,-1.2682886853142357,-0.28485693083237607,11.295313880117842,1.3199996948242188,1.3989997209304512,0.326750373840337,-1.5236954803144052,2.177196227995079,-0.5984725532370341,1.251973300917708,-0.7493206877929737,18.877584285790746,-52.069617861796786,0.9252229270773713,12,0.27999973297118785,-1.3599996566772496,-2.5325007438659703,-1.3475008010864293,-1.6000003814697301,1,-0.0920202621903291,2.1282029545921,29.864999771118164,1.682356320291505,29.6299991607666,-1.8000143613034376,29.6299991607666,-0.0920202621903291
7888,2018-12-06,28.649999618530273,28.67499923706055,27.72500038146973,28.209999084472656,5607200.0,0.0005238131492419917,2.8775481605754183,-0.6567171402299671,55.52147158501677,65.13034850649659,0.21923848095691412,-0.44820507391255404,-1.3208688172519203,-0.28797124554184705,10.173964297211892,0.9499988555908203,1.1885038179803296,0.24674978256225444,-1.4560567054135838,1.9495562705380927,-0.6046534614256629,1.0981530265501718,1.5750007629394567,36.99996948242173,-32.39289512500602,0.8514032439879191,12,0.3125009536743164,-1.1899995803833008,-2.6424999237060547,-1.3625001907348633,-1.3549995422363281,3,-0.08586384353323273,-1.9882350301248668,28.63500022888184,2.1282029545921,29.864999771118164,1.682356320291505,29.6299991607666,-0.08586384353323273
7889,2018-12-07,27.625,28.86000061035156,27.559999465942386,28.53499984741211,6511600.0,-0.0357766014721802,-1.5000000000000033,-2.06817896110314,43.68723293339189,62.92348964587515,1.260818814003855,0.6312094859607988,-0.34258916863016253,0.7390021752534679,9.924228333504828,1.3000011444091726,1.013078999487849,-0.7922498703002923,-2.4627191275946387,0.8782193869940542,-1.6274844989474673,0.04298475834688276,2.5500003814697294,2.4390435920263647,-61.299792206299,0.8352346286471733,12,1.2674999237060582,0.1575002670288086,-1.6175003051757812,-0.33750057220458984,-0.5650005340576136,4,-0.027330286362591938,2.8775481605754183,28.649999618530273,-1.9882350301248668,28.63500022888184,2.1282029545921,29.864999771118164,-0.027330286362591938
7890,2018-12-10,27.309999465942386,28.06999969482422,26.790000915527344,27.684999465942386,6938000.0,-0.01140273426452898,1.2358048341690266,0.412087981186413,39.558082133230094,59.645459038193465,1.6523898644574153,0.9761754802990872,-0.08376787864664337,1.0501730500874409,10.171203021201025,1.279998779296875,0.9726871787835591,-1.0945003509521456,-2.795963749727875,0.6069630478235837,-1.9452320503400102,-0.24376865156428096,2.7604008789062497,15.138242540377858,-43.33734151371724,0.8507316993878641,12,1.1975011825561488,0.47250080108642223,-1.339999675750736,-0.02250003814697621,1.360000610351559,0,-0.013365059621233244,-1.5000000000000033,27.625,2.8775481605754183,28.649999618530273,-1.9882350301248668,28.63500022888184,-0.013365059621233244
7891,2018-12-11,27.44499969482422,27.915000915527344,27.209999084472656,27.73500061035156,3678800.0,0.004943252710428947,1.1692313109616537,0.7733357747395738,40.899502373397134,56.93614498773256,1.4557006124589904,0.8920294243544653,-0.2737309957318175,0.9090555354855923,10.202986446459068,0.7050018310546875,0.8541103275550199,-0.9627501487731926,-2.656203282331269,0.7307029847848838,-1.809476715552229,-0.11602358199415619,2.4285766842651384,21.6528549387095,-32.67948402188203,0.8467265667790375,12,1.0625009536743164,0.6900005340576172,-1.521249771118164,-0.1575002670288086,2.2299995422363317,1,-0.007469481726564364,1.2358048341690266,27.309999465942386,-1.5000000000000033,27.625,2.8775481605754183,28.649999618530273,-0.007469481726564364
7892,2018-12-12,27.38500022888184,28.18000030517578,27.36000061035156,27.940000534057614,4340200.0,-0.0021861711280577456,-1.7107448438494852,1.9137881139670085,47.5102000397352,54.799153226787915,1.4695796789247595,1.0304576417390372,-0.2693965104000746,0.9574172351293093,10.054958413222662,0.8199996948242223,0.821035109804658,-1.0389996528625467,-2.6835297324731933,0.6055304267480999,-1.86126469266787,-0.2167346130572234,2.303561622393797,28.74393241903464,-28.32905315337859,0.8222650398053233,12,1.1225004196166957,0.8024997711181605,-1.4312505722045934,-0.14750099182129262,2.164999008178711,2,0.0012780663545584048,1.1692313109616537,27.44499969482422,1.2358048341690266,27.309999465942386,-1.5000000000000033,27.625,0.0012780663545584048
7893,2018-12-13,27.364999771118164,27.70000076293945,27.145000457763672,27.6200008392334,4136200.0,-0.000730343531002875,1.674694365290956,0.4594611313492395,40.85922784074778,51.99516896421855,1.2844706377649473,1.1080563291492886,-0.3049904227194631,0.9620326837960569,10.16150014891362,0.5550003051757777,0.6582380475765781,-1.059500122070311,-2.7026671940924167,0.5836669499517946,-1.8810836580813657,-0.23791658605925647,2.1496484240125753,27.777726587522483,-27.884141004880586,0.8215835360110528,12,1.142500877380371,0.8475008010864258,-1.3924999237060547,-0.13250064849853516,2.0850009918212855,3,-0.012059197020507395,-1.7107448438494852,27.38500022888184,1.1692313109616537,27.44499969482422,1.2358048341690266,27.309999465942386,-0.012059197020507395
7894,2018-12-14,26.934999465942386,27.44499969482422,26.895000457763672,27.03499984741211,4063000.0,-0.01571351393284548,-5.111157029172097,0.3921567160829816,40.896604220319944,48.97725862252709,1.443815415086469,1.5385751653596138,0.05972644478229583,1.384210353318192,10.563176332618093,0.5499992370605469,0.5224050388302146,-1.4397503852844196,-3.201900445981014,0.32239967541217496,-2.3208254156327186,-0.5586753549361205,2.4161698924121495,10.43155497008643,-46.996756046973765,0.8810750303482974,12,1.5725011825561488,1.5725011825561488,-0.8837499618530309,0.1774997711181605,2.470001220703125,4,0.013365532485224652,1.674694365290956,27.364999771118164,-1.7107448438494852,27.38500022888184,1.1692313109616537,27.44499969482422,0.013365532485224652
7895,2018-12-17,26.48500061035156,27.104999542236328,26.274999618530273,26.915000915527344,6330400.0,-0.01670684479351192,1.0493887046944466,4.29998664861069,26.838952557801548,43.86787016926066,1.5653994437048198,1.9283489214069682,0.45866030748408093,1.8165052058137015,10.799021295622818,0.8299999237060547,0.2780305410420816,-1.7887493133544972,-3.7407921610578008,0.16329353434880645,-2.764770737206149,-0.8127278895028454,2.7124986414333456,11.023670137939618,-41.77274027137577,0.9760214238516517,12,1.5599994659423864,1.764999389648441,-0.29750108718871715,0.5049991607666051,3.279998779296882,0,0.021710358404375185,-5.111157029172097,26.934999465942386,1.674694365290956,27.364999771118164,-1.7107448438494852,27.38500022888184,0.021710358404375185
7896,2018-12-18,26.1200008392334,26.80500030517578,25.90999984741211,26.665000915527344,6237200.0,-0.013781376730476746,1.1697010891553785,1.2674411383758168,25.73878436547797,40.16778422767981,1.5011694022950834,2.19687947264703,0.7721365828173532,2.1676461393503175,10.755301771042403,0.8950004577636719,0.0019139929472302697,-2.020999145507812,-4.17968644218325,0.13768815116762667,-3.100342793845531,-0.9416554971700926,2.843698441891135,9.25114314858663,-37.657234092661135,1.0793436483377188,12,1.2649993896484375,1.9474992752075195,0.1574993133544922,0.7699985504150391,3.5749988555908203,1,0.09762630762363278,1.0493887046944466,26.48500061035156,-5.111157029172097,26.934999465942386,1.674694365290956,27.364999771118164,0.09762630762363278
7897,2018-12-19,25.739999771118164,26.559999465942386,25.540000915527344,26.209999084472656,6959400.0,-0.014548279322581625,-1.3448322733261944,0.8623839404767321,10.094629378629307,35.12035731585898,1.595067066360368,2.4670934697323403,1.0920736262981663,2.5333540558014604,10.611991789683042,1.0199985504150426,-0.3224732327887381,-2.2510002136230476,-4.639158402629825,0.13715797538372954,-3.445079308126438,-1.0569211191196572,2.9183295666351263,9.259206931446721,-29.68695077934438,1.194079094503389,12,1.460000991821289,2.142500877380371,0.49375009536743164,1.1499996185302734,4.245000839233395,2,0.15287488348611777,1.1697010891553785,26.1200008392334,1.0493887046944466,26.48500061035156,-5.111157029172097,26.934999465942386,0.15287488348611777
7898,2018-12-20,25.28499984741211,25.84000015258789,24.989999771118164,25.59499931335449,6695800.0,-0.017676764869927974,1.1249979138404171,0.6595742953959708,7.526886531955157,31.10254104903268,1.7014726959690378,2.8803559015874534,1.4972477301591738,2.974702827541954,11.970882645521606,0.8500003814697266,-0.7437074241058177,-2.585750102996826,-5.262484462679218,0.09098425668556587,-3.924117282838022,-1.2473829231556302,2.9991300796740674,12.016296760148766,-19.997677389543245,1.338367179841197,12,1.3000001907348633,2.322500228881836,1.0887503623962402,1.6049995422363281,4.809999465942379,3,0.16867705815252187,-1.3448322733261944,25.739999771118164,1.1697010891553785,26.1200008392334,1.0493887046944466,26.48500061035156,0.16867705815252187
7899,2018-12-21,25.21500015258789,25.96999931335449,25.10000038146973,25.48500061035156,9245800.0,-0.0027684277337016727,-2.4799957275390834,0.8709707190716719,7.4252703671562585,27.532228630580033,1.557444908239063,2.848299368260612,1.579573195157728,3.0237197103740847,13.333197989966076,0.8699989318847585,-1.0117633459216506,-2.498249816894532,-5.412675161604376,0.4161755278153123,-3.9554624892494523,-1.0410371445396116,2.6079515526627652,10.638317059995364,-14.185744004952744,1.4572126723549212,12,1.369999885559082,2.3924999237060547,1.1524996757507324,1.6749992370605469,5.0149993896484375,4,0.16795560518435715,1.1249979138404171,25.28499984741211,-1.3448322733261944,25.739999771118164,1.1697010891553785,26.1200008392334,0.16795560518435715
7900,2018-12-24,24.68000030517578,25.20000076293945,24.65500068664551,25.1200008392334,2819800.0,-0.021217523068593036,-1.224491146394918,1.629628844713849,2.7347247766557388,23.291697786497657,1.877595839460568,3.2963382704289117,2.1277061323709106,3.544472046879193,14.895731847932398,0.5599994659423793,-1.2859074401928439,-2.87074966430664,-6.081632621899345,0.34013329328606545,-4.476191143102994,-1.2653081855102855,2.7463381292963263,1.162773161204536,-15.79480464574288,1.605441478796353,12,1.7375001907348633,2.7600002288818395,1.9774999618530273,2.2099990844726562,5.594999313354492,0,0.19145058035022888,-2.4799957275390834,25.21500015258789,1.1249979138404171,25.28499984741211,-1.3448322733261944,25.739999771118164,0.19145058035022888
7901,2018-12-26,25.79999923706055,25.815000534057614,24.604999542236328,24.85000038146973,5609200.0,0.0453808313628703,1.4693861265894024,-2.159085687533324,23.627888392209172,20.63810760343921,0.5584404082824719,2.0436611910796465,1.020908008859454,2.410606018922543,15.682736103112443,1.2100009918212855,-1.3775916653789615,-1.6000006675720186,-4.843899929131972,1.6438985939879345,-3.221950298351995,0.021948963207957917,1.1829251577593034,61.1253064684976,42.57604063455689,1.6219496307799761,12,0.3525009155273402,1.615000724792477,1.0462503433227504,1.090000152587887,4.909999847412106,2,0.15368218100147635,-1.224491146394918,24.68000030517578,-2.4799957275390834,25.21500015258789,1.1249979138404171,25.28499984741211,0.15368218100147635
7902,2018-12-27,26.065000534057614,26.065000534057614,25.1299991607666,25.38500022888184,3692400.0,0.010271368404399128,1.7500028049232195,0.7157906571928137,27.022230360242986,19.100663438938675,0.09667229179878589,1.6589419421044092,0.7627876787977463,2.134415184649214,16.390768267597256,0.9350013732910121,-1.4132952260222709,-1.204999351501467,-4.4438323822036985,2.0338336792007645,-2.8244158668525827,0.4144171638496488,0.489897387297205,100.0,80.32356769373762,1.6194165153511166,12,-0.0400009155273402,1.3499994277954137,0.9662489891052282,0.8249988555908239,4.744998931884773,3,0.139267181522728,1.4693861265894024,25.79999923706055,-1.224491146394918,24.68000030517578,-2.4799957275390834,25.21500015258789,0.139267181522728
7903,2018-12-28,26.03000068664551,26.375,25.854999542236328,26.13500022888184,3540000.0,-0.0013427909723757736,-1.2857070995002828,-0.15441102222621306,32.79396726438482,18.200370443834775,-0.08673313594157506,1.494517123166073,0.7998903117261911,2.1539964091501993,16.165089376600964,0.5200004577636719,-1.4799613051382678,-1.0647492408752406,-4.163842805601622,2.0343443238511405,-2.614296023238431,0.48479754148794996,-1.4250011444091832,80.50851841075894,56.22883227572521,1.5495467823631914,12,-0.17500114440918324,1.384999275207516,1.2537493705749476,0.8599987030029261,4.729999542236328,4,0.1519400622119511,1.7500028049232195,26.065000534057614,1.4693861265894024,25.79999923706055,-1.224491146394918,24.68000030517578,0.1519400622119511
7904,2018-12-31,26.145000457763672,26.36000061035156,25.834999084472656,26.170000076293945,3876200.0,0.0044179703451625585,1.5925957322558288,0.2380926430517711,36.86584950995962,19.31447010518567,-0.36384075394134996,1.164761135713107,0.6932086642614124,2.0197790628104997,15.548771932303158,0.5250015258789027,-1.612916041636712,-0.7754995346069329,-3.658775594068082,2.1077765248542164,-2.2171375643375093,0.6661384951236435,-1.504600906372069,87.00567894050583,59.026282457424976,1.4416380297305755,12,-0.4400005340576172,1.2699995040893555,1.177499771118164,0.7449989318847656,4.229999542236328,0,0.1510804661094538,-1.2857070995002828,26.03000068664551,1.7500028049232195,26.065000534057614,1.4693861265894024,25.79999923706055,0.1510804661094538
7905,2019-01-02,25.70499992370605,26.084999084472656,25.415000915527344,25.65500068664551,5882800.0,-0.016829241780600745,-1.528300800368515,-1.9999999999997158,31.645571148332493,19.97077974772506,-0.05153876522162548,1.3656513069563339,1.138359074513307,2.4338165522062454,15.05721522303117,0.7299995422363281,-1.7261223139109347,-1.0192501068115263,-3.6491933797391525,1.6106931661161,-2.3342217432753394,0.2957215296522868,-1.0299083633422796,62.146898134677976,31.988870565915818,1.3149716364638135,1,-0.12250041961669567,1.7100000381469762,1.6175003051757848,1.1849994659423864,4.6350002288818395,2,0.17603577638438983,1.5925957322558288,26.145000457763672,-1.2857070995002828,26.03000068664551,1.7500028049232195,26.065000534057614,0.17603577638438983
7906,2019-01-03,24.97500038146973,25.70499992370605,24.84499931335449,25.47500038146973,6927800.0,-0.028399126411320808,-1.2631531395873692,-10.000152590220388,27.72643331436555,21.929869073917978,0.5575995627635564,1.802959292924637,1.8738362672288709,3.13557997762819,14.387792908838787,0.8600006103515625,-1.839418368607653,-1.5047496795654247,-3.7921899124092597,0.7826905532784103,-2.6484697959873422,-0.3610295631435072,-0.2659106523132344,8.496798024337204,-20.937910941201288,1.1437201164219166,1,0.514999389648434,2.4399995803832972,2.347499847412106,1.9024991989135707,5.959999084472656,3,0.21221217842274354,-1.528300800368515,25.70499992370605,1.5925957322558288,26.145000457763672,-1.2857070995002828,26.03000068664551,0.21221217842274354
7907,2019-01-04,26.0,26.184999465942386,25.34499931335449,25.45499992370605,4496600.0,0.04104102514011454,-1.1960751070232678,-1.0900001525878977,39.36087309305985,25.4669786918185,-0.4767788844593923,0.6012571279456829,0.8737525286807468,2.086421185463628,14.622512935068238,1.2099990844726562,-1.8208796174714905,-0.34800004959106445,-2.4046561968975624,1.7086560977154335,-1.3763281232443134,0.6803280240621845,-1.2575920654266355,75.49020707813025,43.95205410695409,1.0283280736532494,1,-0.5100002288818359,1.4149999618530273,1.351250171661377,0.8774995803833008,5.430000305175781,4,0.18115381094125604,-1.2631531395873692,24.97500038146973,-1.528300800368515,25.70499992370605,1.5925957322558288,26.145000457763672,0.18115381094125604
7908,2019-01-07,26.190000534057614,26.53000068664551,25.60000038146973,25.76000022888184,7195200.0,0.007307712848369841,-1.4800008138021068,0.7889912751936039,43.96761923942024,29.52723967762561,-0.5865911207122352,0.22926467132837658,0.7300874006598086,1.8760749668921939,15.7405680772139,0.9300003051757812,-1.7590028572456724,-0.034999561309817295,-1.7830749523695886,1.713075829749954,-0.9090372568397029,0.8390381342200683,-1.4149407581757174,79.82196584660142,43.72970412231148,0.8740376955298863,1,-0.6225004196166957,1.2249994277954137,1.197499275207523,0.6874990463256871,5.314998626708988,0,0.1764031629505658,-1.1960751070232678,26.0,-1.2631531395873692,24.97500038146973,-1.528300800368515,25.70499992370605,0.1764031629505658
7909,2019-01-08,26.8700008392334,26.895000457763672,26.045000076293945,26.45499992370605,5212400.0,0.025964119561261878,2.6559144195509323,0.9651177232483698,53.00546594541801,35.112877585265856,-1.1254995424953265,-0.5377701771069425,0.133004131997005,1.1714930180351644,16.55905654426278,0.8500003814697266,-1.5699811599154643,0.6827507019042969,-0.9679219527502383,2.333423356558832,-0.1425856254229707,1.5080870292315645,-2.0247434269209563,98.78050709393733,57.058641457733785,0.8253363273272674,1,-1.1200008392333984,0.5449991226196289,0.7149991989135742,0.007498741149902344,4.314998626708988,1,0.14477109297177915,-1.4800008138021068,26.190000534057614,-1.1960751070232678,26.0,-1.2631531395873692,24.97500038146973,0.14477109297177915
7910,2019-01-09,26.94499969482422,27.34000015258789,26.6299991607666,27.04999923706055,5636800.0,0.0027911742928312666,1.072991440616142,-0.2530103869841042,56.74569817228274,38.79263422749625,-0.9447732977578482,-0.6761842761706163,0.13302602689314114,1.0715402279790354,16.8024370600095,0.7100009918212891,-1.2979036387176563,0.7759995460510254,-0.8298698270367844,2.381868919138835,-0.026935140492877707,1.5789342325949285,-1.9767576997847023,84.16832365134445,36.755380086428225,0.8029346865439047,1,-0.8524999618530273,0.4700002670288086,0.8937501907348633,0.017499923706054688,4.54000091552734,2,0.1272963571728909,2.6559144195509323,26.8700008392334,-1.4800008138021068,26.190000534057614,-1.1960751070232678,26.0,0.1272963571728909
7911,2019-01-10,27.239999771118164,27.30500030517578,26.65999984741211,26.7549991607666,3933400.0,0.010948230827058092,1.0975567395902468,-4.619073569482133,62.437813463163856,42.727699016709686,-1.1331958593599119,-1.0406864233172541,-0.082623318583952,0.7458630618938002,17.0589701612498,0.6450004577636719,-0.9909182826516556,1.081249618530272,-0.49262539873437206,2.655124635794916,0.29431210989795176,1.8681871271625923,-2.0820171234747775,94.98745165901019,40.98242812926029,0.786937508632322,1,-1.1475000381469727,0.17500019073486328,0.598750114440918,-0.2775001525878906,3.989999771118164,3,0.11380324550356913,1.072991440616142,26.94499969482422,2.6559144195509323,26.8700008392334,-1.4800008138021068,26.190000534057614,0.11380324550356913
7912,2019-01-11,27.420000076293945,27.48500061035156,27.09499931335449,27.13999938964844,3282600.0,0.006607940774163712,-1.1081103372906027,0.5773202768601469,68.54909244328586,46.70049070325424,-1.2301386007632722,-1.2837486449794575,-0.17777219948621337,0.534324229537372,17.7411000424671,0.3900012969970703,-0.5671959741373129,1.2594999313354478,-0.3201831200409728,2.8391829827118684,0.4696584056472375,2.049341457023658,-2.087456028254998,96.55169622466457,35.69722596334999,0.7898415256882112,1,-1.2550001144409215,-0.21000003814697266,0.5712499618530273,-0.30500030517578125,3.629999160766605,4,0.12819107876981173,1.0975567395902468,27.239999771118164,1.072991440616142,26.94499969482422,2.6559144195509323,26.8700008392334,0.12819107876981173
7913,2019-01-14,27.03499984741211,27.43000030517578,27.024999618530273,27.25,4996000.0,-0.01404085440593017,-2.4468054022466075,-0.7678558047969798,64.99176100763322,49.82559198077354,-0.7683918616155125,-0.9747128296683805,0.25582776396106865,0.8801973279575819,18.18101822406145,0.4050006866455078,-0.36080789561283666,0.8909996986389146,-0.6419114266743442,2.4239108239521734,0.12454413598228697,1.6574552612955422,-1.4872101431419011,68.74995860790109,1.4797230125355298,0.766455562656629,1,-0.8699998855590856,-0.30249977111816406,1.0600004196166992,0.07999992370605469,4.190000534057621,0,0.16256706057220027,-1.1081103372906027,27.420000076293945,1.0975567395902468,27.239999771118164,1.072991440616142,26.94499969482422,0.16256706057220027
7914,2019-01-15,27.295000076293945,27.459999084472656,27.0,27.040000915527344,4492600.0,0.009617171457344087,-1.7462550601524736,-1.186041766469722,72.5625516539297,54.371923148062116,-0.9477786724620074,-1.2715530481146793,0.04699980735784948,0.576356625275789,18.375685995946718,0.45999908447265625,-0.17130137409713697,1.1329998970031738,-0.44675820256287224,2.71275799656922,0.34312084722015257,1.922878946786195,-1.553489281415601,77.77775299096331,2.056745057851259,0.7898790497830229,1,-1.1300001144409215,-0.5625,0.9162502288818359,-0.18000030517578125,4.034999847412106,1,0.15424066945246473,-2.4468054022466075,27.03499984741211,-1.1081103372906027,27.420000076293945,1.0975567395902468,27.239999771118164,0.15424066945246473
7915,2019-01-16,27.059999465942386,27.59499931335449,27.01000022888184,27.3700008392334,7589400.0,-0.008609657801600834,-1.8536551326305752,-1.215695660954561,62.83095497532304,58.272425554835166,-0.5591599220852572,-1.0448355091673456,0.3250494149499694,0.7667430103331121,17.994658242050516,0.5849990844726491,-0.03571101216450501,0.8692493438720739,-0.7555461320734089,2.4940448198175567,0.05685160589933247,1.6816470818448153,-1.1441396895167202,42.78073229989712,-33.34953788219433,0.8123977379727423,1,-0.5900001525878977,-0.6674995422363317,1.2775006294250453,0.0550003051757777,4.390001296997063,2,0.15243902739878878,-1.7462550601524736,27.295000076293945,-2.4468054022466075,27.03499984741211,-1.1081103372906027,27.420000076293945,0.15243902739878878
7916,2019-01-17,28.670000076293945,28.795000076293945,27.440000534057614,27.72500038146973,12722800.0,0.05949743688568443,1.2677822397865106,-3.0483726081339064,70.82333411192593,61.768254556931396,-1.7767491228876366,-2.5866186627868473,-1.2376192366679035,-0.8758490631497651,17.71951056645012,1.735000610351559,0.11478415483152205,2.351749992370607,0.3859175490290845,4.317582435712129,1.3688337706998475,3.3346662140413663,-2.55264355543682,93.03621199515034,19.102208425103854,0.982916221670761,1,-1.4724998474121094,-1.9700002670288086,-0.5249996185302734,-1.5550003051757812,2.735000610351566,3,0.09818627577839534,-1.8536551326305752,27.059999465942386,-1.7462550601524736,27.295000076293945,-2.4468054022466075,27.03499984741211,0.09818627577839534
7917,2019-01-18,29.67499923706055,29.690000534057614,28.809999465942386,28.9950008392334,10167200.0,0.03505403411552832,1.4788727853967194,0.7195752565334346,75.22490213124094,65.24128598935592,-2.4648315079230656,-3.4590494674818153,-2.180698120142491,-1.9009808397597183,17.367317587551373,1.0200004577636683,0.3768192129799033,3.159999179840092,0.7098416299916437,5.610156729688541,1.934920404915868,4.385077954764316,-3.1827726184422716,99.44233107736841,25.251882865086742,1.2250787749242245,1,-1.8074989318847692,-2.5274991989135778,-1.3537487983703649,-2.5599994659423864,2.085000991821289,4,0.052401022583136836,1.2677822397865106,28.670000076293945,-1.8536551326305752,27.059999465942386,-1.7462550601524736,27.295000076293945,0.052401022583136836
7918,2019-01-22,29.54999923706055,29.82999992370605,29.34000015258789,29.354999542236328,9460600.0,-0.004212300024051596,-3.35558305923838,0.28676493275178133,73.53143394642663,67.52194910057909,-2.0261662101364486,-3.1601668650083106,-2.0078160077007148,-1.793372277900442,16.576086498810167,0.4899997711181605,0.7618166893635312,2.8217492103576696,0.09548897616974017,5.548009444545599,1.458619093263703,4.184879327451636,-2.5461287919719773,90.10598253731317,16.81215700794712,1.363130117093965,1,-1.3199996948242223,-2.332499504089359,-1.2024989128112828,-2.4349994659423864,1.9200000762939382,1,0.05076142263038541,1.4788727853967194,29.67499923706055,1.2677822397865106,28.670000076293945,-1.8536551326305752,27.059999465942386,0.05076142263038541
7919,2019-01-23,29.45000076293945,29.88999938964844,29.18000030517578,29.22500038146973,5928000.0,-0.00338404320483654,-3.507923052237066,1.1538499158808455,77.15737220139064,69.78991288159108,-1.700537494605122,-2.873975262350161,-1.879291727628857,-1.7093677207515547,15.856730815486952,0.7099990844726598,1.0332151519325912,2.5100007057189906,-0.37464434173869066,5.394645753176672,1.06767818199015,3.952323229447831,-1.9374270116997288,84.72226545399853,9.604577626468398,1.442322523728841,1,-1.1750011444091761,-2.2025012969970668,-1.090000152587887,-2.3350009918212855,1.6649990081787145,2,0.06027163234453914,-3.35558305923838,29.54999923706055,1.4788727853967194,29.67499923706055,1.2677822397865106,28.670000076293945,0.06027163234453914
7920,2019-01-24,29.40500068664551,29.61000061035156,29.18000030517578,29.47500038146973,6484600.0,-0.001528016133383825,1.5294124246878968,-0.31110922731319596,85.66828468825753,72.37107635104594,-1.4191256363256208,-2.589610775199592,-1.8127929918729322,-1.681264633507638,14.735776060202577,0.4300003051757777,1.275374145007273,2.2287506103515646,-0.650501440926039,5.108002661629168,0.7891245847127628,3.6683766359903665,-1.4169418077240472,80.20412532454142,-3.2026579157948447,1.4396260256388012,1,-0.9600009918212926,-2.1575012207031286,-0.8975000381469762,-2.2900009155273473,1.9200000762939382,3,0.06546502948849753,-3.507923052237066,29.45000076293945,-3.35558305923838,29.54999923706055,1.4788727853967194,29.67499923706055,0.06546502948849753
7921,2019-01-25,29.76499938964844,29.88500022888184,29.54999923706055,29.63999938964844,5129200.0,0.012242771453714774,-1.1967256172299072,-1.7857220708446866,83.94950976480274,74.08223383121448,-1.5458492301740243,-2.7798556874173315,-2.1407025035706297,-2.051128979061655,14.557591667192177,0.4799995422363281,1.4259278538007187,2.3904993057251005,-0.6322019645623236,5.413200576012525,0.8791486705813902,3.9018499408688108,-1.3965524085815808,88.42592510830386,3.8517791907843275,1.5113506351437118,1,-1.3199996948242223,-2.5174999237060582,-1.6174993515014684,-2.649999618530277,1.220001220703118,4,0.05661015984690443,1.5294124246878968,29.40500068664551,-3.507923052237066,29.45000076293945,-3.35558305923838,29.54999923706055,0.05661015984690443
7922,2019-01-28,29.69499969482422,29.85000038146973,29.19499969482422,29.399999618530273,7609600.0,-0.0023517452128208882,1.1652863380570175,2.3600006103515625,82.30415563128702,76.00583323384268,-1.25073149836361,-2.5549557214159506,-2.028449285486527,-1.9930190281705293,14.515952072159013,0.6550006866455114,1.5591774359606134,2.138999652862548,-0.9868019296328576,5.264801235357954,0.5760988616148452,3.701900444110251,-1.022242232041041,72.53521883495735,-12.117898643519979,1.5629007912477029,1,-1.25,-2.447500228881836,-1.9687495231628418,-2.5799999237060547,1.3199996948242223,0,0.05758548608839842,-1.1967256172299072,29.76499938964844,1.5294124246878968,29.40500068664551,-3.507923052237066,29.45000076293945,0.05758548608839842
7923,2019-01-29,29.98500061035156,30.145000457763672,29.70000076293945,29.79999923706055,4761600.0,0.009765984795678806,-1.3116968045578157,0.6271231371027464,80.93347612252342,76.93593595257532,-1.2049855111755825,-2.670377445234518,-2.281465854845127,-2.2987728864853416,14.988931971236475,0.4500007629394531,1.651628599803562,2.231250572204587,-0.9871108052786077,5.449611949687782,0.6220698834629879,3.840431260946186,-1.0687947621953278,83.41970755309902,0.530740796844313,1.6091806887415978,1,-1.407500267028805,-2.610000610351559,-2.443749904632565,-2.870000839233395,0.7749996185302805,1,0.05919625087209468,1.1652863380570175,29.69499969482422,-1.1967256172299072,29.76499938964844,1.5294124246878968,29.40500068664551,0.05919625087209468
7924,2019-01-30,30.09499931335449,30.26499938964844,29.65999984741211,29.934999465942386,4529600.0,0.003668457587589824,1.4199981689452923,0.8648576200589675,81.06509855203207,78.96195190554299,-0.9789864474052656,-2.602722110170479,-2.370976309267551,-2.4244439947975387,15.505564941490974,0.6049995422363317,1.7083673607985759,2.1437493324279764,-1.1430035268279042,5.430502191683857,0.5003729028000379,3.787125762055915,-0.9330345432767686,84.3317769824131,1.5383542349004813,1.64337642962794,1,-1.2424993515014613,-2.659999847412106,-2.9987492561340297,-2.9799995422363246,0.620000839233402,2,0.04568865364252894,-1.3116968045578157,29.98500061035156,1.1652863380570175,29.69499969482422,-1.1967256172299072,29.76499938964844,0.04568865364252894
7925,2019-01-31,30.229999542236328,30.43000030517578,29.899999618530273,30.06999969482422,17554400.0,0.004485802690214147,-1.1200027465820312,1.0000000000000444,80.44807561649924,80.03136762827336,-0.6895472048525875,-2.510029567453177,-2.5020339195503496,-2.573852018030408,15.673885941580101,0.5300006866455078,1.8338986394390417,2.0524995803833015,-1.2060540175671086,5.311053178333712,0.42322278140809644,3.6817763793585065,-0.8474278482444646,83.80561424317679,2.449124015769158,1.6292767989752048,1,-0.6099996566772461,-2.7124996185302734,-3.133749485015869,-3.114999771118164,0.6300010681152308,3,0.029275562100004038,1.4199981689452923,30.09499931335449,-1.3116968045578157,29.98500061035156,1.1652863380570175,29.69499969482422,0.029275562100004038
7926,2019-02-01,30.274999618530273,30.60000038146973,30.024999618530273,30.364999771118164,5729800.0,0.0014885900421888199,1.0535691173765713,-0.5625014901175405,79.8952974946015,80.55030044642453,-0.5396897947649251,-2.253127365037571,-2.5511914376264535,-2.618694236098289,15.374748928368904,0.5750007629394567,1.91143688093495,1.832499694824218,-1.1823867573507236,4.84738614699916,0.3250564687367472,3.339942920911689,-0.682942202301625,76.86828440522635,-2.460110916135349,1.5074432260874708,2,-0.38499927520751953,-2.672499656677246,-3.3462491035461426,-3.1599998474121094,0.8099994659423828,4,0.03468211916232389,-1.1200027465820312,30.229999542236328,1.4199981689452923,30.09499931335449,-1.3116968045578157,29.98500061035156,0.03468211916232389
7927,2019-02-04,30.709999084472656,30.709999084472656,30.184999465942386,30.364999771118164,3769600.0,0.014368273209692584,2.0434821068227724,-3.833319204848896,88.08291773530965,82.16713197852263,-0.9079116125924855,-2.4423961321554764,-2.984251008675276,-3.0587487869543573,15.776404187103516,0.5249996185302699,2.124186431420771,2.03199920654297,-0.9146084242098063,4.978606837295747,0.5586953911665837,3.5053030219193566,-0.91635307519579,100.0,18.534856488695056,1.4733038153763878,2,-0.7649993896484375,-2.932499885559082,-3.9262490272521973,-3.594999313354492,0.6300010681152344,0,0.008954787824072108,1.0535691173765713,30.274999618530273,-1.1200027465820312,30.229999542236328,1.4199981689452923,30.09499931335449,0.008954787824072108
7928,2019-02-05,30.809999465942386,30.82500076293945,30.01499938964844,30.01499938964844,3747600.0,0.0032562808352636363,-1.0377391083205798,2.3043526335284916,87.67418621785411,83.33566686924082,-0.9056207035681219,-2.2962617269585586,-3.0472596930930287,-3.1708584779525353,16.544997364217455,0.8100013732910085,2.1551738293141405,1.900999641418462,-0.9470808023485198,4.749080085185444,0.4769594195349711,3.325039863301953,-0.8330828416263607,98.71233603363541,16.08756643480102,1.4240402218834913,2,-0.8074989318847692,-2.9749994277954173,-4.089999675750736,-3.6949996948242223,0.28499984741210227,1,0.006653681507935882,2.0434821068227724,30.709999084472656,1.0535691173765713,30.274999618530273,-1.1200027465820312,30.229999542236328,0.006653681507935882
7929,2019-02-06,30.76000022888184,31.059999465942386,30.604999542236328,30.67499923706055,4252000.0,-0.001622824989523819,-3.0444369092526484,0.10691947630689357,91.29469075377801,83.96082309874309,-0.726673739755892,-2.044725139663619,-2.9818476379706134,-3.1305081380039503,17.899934250352175,0.45499992370605824,2.0505877923098907,1.6565004348754933,-1.136046087929433,4.4490469576804195,0.26022717347303015,3.0527736962779564,-0.7450008392333984,74.13799340320378,-12.968001661724074,1.3962732614024638,2,-0.6325006484985387,-2.807500839233402,-4.125000476837162,-3.6450004577636754,0.37999916076660156,2,0.0,-1.0377391083205798,30.809999465942386,2.0434821068227724,30.709999084472656,1.0535691173765713,30.274999618530273,0.0
7930,2019-02-07,30.375,30.76499938964844,30.13999938964844,30.584999084472656,6001800.0,-0.012516262224222863,1.1929836302552228,-2.4705486368226186,76.19051246517094,83.09871228767288,-0.21189192252500888,-1.4646771492203996,-2.571567069942361,-2.759409592539182,19.49854440405819,0.625,1.9607066110463123,1.100000190734864,-1.55216263591851,3.752163017388238,-0.22608122259182295,2.426081604061551,0.6849994659423864,34.449816657266474,-49.76186063724244,1.3260814133266863,2,-0.24750041961669922,-2.4225006103515625,-3.815000057220459,-3.260000228881836,1.2049999237060511,3,0.011193420661329778,-3.0444369092526484,30.76000022888184,-1.0377391083205798,30.809999465942386,2.0434821068227724,30.709999084472656,0.011193420661329778
7931,2019-02-08,30.34000015258789,30.45499992370605,29.90500068664551,30.190000534057614,5340600.0,-0.0011522583510159556,1.894739219691929,-0.7142870118074647,64.55146761758789,81.12619139726186,-0.09694555056717391,-1.2495924139901398,-2.539702926390852,-2.7287564379770686,21.041374831024246,0.5499992370605398,1.8568777240998493,0.9100003242492676,-1.5999313937736694,3.4199320422722046,-0.34496553476219916,2.1649661832607343,0.7199993133544957,37.66233122836653,-42.77945016265871,1.254965859011468,2,0.01999950408935547,-2.387500762939453,-3.841250419616699,-3.2250003814697266,0.975000381469723,4,0.017139105311418934,1.1929836302552228,30.375,-3.0444369092526484,30.76000022888184,-1.0377391083205798,30.809999465942386,0.017139105311418934
7932,2019-02-11,30.934999465942386,30.95000076293945,30.47500038146973,30.47500038146973,4820800.0,0.019611051758803066,-1.0652231602341589,3.066668362091913,75.13616276807626,80.48204546898995,-0.5560253023126798,-1.6524782021719808,-3.1261529751539463,-3.3242875080581733,22.64387511615982,0.610000610351559,1.7296913666216298,1.3292496681213422,-1.078239117835377,3.7367384540780613,0.12550527514298082,2.5329940610997035,0.07880004882812486,89.17747773931883,9.546791777656054,1.2037443929783596,2,-0.5749998092651403,-2.732500076293949,-4.482499599456791,-3.8199996948242223,0.38000106811522727,0,0.004848864429282118,1.894739219691929,30.34000015258789,1.1929836302552228,30.375,-3.0444369092526484,30.76000022888184,0.004848864429282118
7933,2019-02-12,31.43000030517578,31.53499984741211,30.770000457763672,30.770000457763672,6430000.0,0.016001320438953304,-1.3181805045805277,1.434785132602458,81.42858699877569,80.5224330741837,-0.9213914219942083,-1.8986806644577214,-3.6347232864027426,-3.8199010412267285,24.62492959950946,0.7649993896484375,1.6307465067200795,1.604500484466552,-0.6095381622640588,3.8185391311971664,0.49748116110124485,2.711519807831859,-1.5249996185302699,93.55830697563388,13.969730854994694,1.1070193233653072,2,-0.7125005722045898,-2.8625001907348633,-4.9775004386901855,-4.315000534057617,0.5100002288818324,1,-0.002863511031308219,-1.0652231602341589,30.934999465942386,1.894739219691929,30.34000015258789,1.1929836302552228,30.375,-0.002863511031308219
7934,2019-02-13,31.5049991607666,31.645000457763672,31.30500030517578,31.5,4109400.0,0.0023862187356857856,1.385951292639018,0.0075744877611767765,83.01888037312082,80.80807804714165,-0.8664664457072533,-1.7308466836855203,-3.725762474240618,-3.896200391793819,26.70959669862866,0.3400001525878906,1.5584721963411603,1.4689993858337402,-0.5212626083444931,3.45926138001197,0.47386838874462356,2.464130382922857,-1.5673984909057594,91.95394739005613,11.929216938526508,0.9951309970891155,2,-0.7299985885620117,-2.659998893737793,-5.013749122619629,-4.3899993896484375,-0.6549987792968714,2,-0.013013802835541322,-1.3181805045805277,31.43000030517578,-1.0652231602341589,30.934999465942386,1.894739219691929,30.34000015258789,-0.013013802835541322
7935,2019-02-14,31.184999465942386,31.46500015258789,31.01000022888184,31.309999465942386,4093000.0,-0.010157108501774315,1.091947067954031,-25.004196871423122,72.61148431325974,79.99876547143701,-0.44338002513891794,-1.1446541792341556,-3.425852252978654,-3.5832871118244576,28.54276662985329,0.4949989318847621,1.4844767466099356,0.9427496910095243,-0.5389470267905558,2.4244464088096045,0.20190133210948602,1.6835980499095626,-1.1791028045654315,73.56315791204506,-5.175855839112728,0.7408483589000394,2,-0.4099988937377965,-2.0474996566772496,-4.602499485015873,-4.069999694824222,-0.2349987030029368,3,-0.001443003914208485,1.385951292639018,31.5049991607666,-1.3181805045805277,31.43000030517578,-1.0652231602341589,30.934999465942386,-0.001443003914208485
7936,2019-02-15,31.48500061035156,31.56999969482422,31.23500061035156,31.47500038146973,3577600.0,0.009620046482181621,2.7222451812527546,-0.08000183105463066,76.55788550244783,78.71820633445235,-0.6187618581847261,-1.2890391193286526,-3.750446964001572,-3.890219020372033,29.152595623989008,0.3850002288818324,1.409988109791982,1.1020008087158182,-0.28246326396162047,2.486464881393257,0.40976877237709886,1.7942328450545375,-1.4135397971191352,86.3248002582253,6.5201038885638525,0.6922320363387199,2,-0.7100000381469691,-2.3325004577636683,-4.73125076293945,-4.370000839233395,-0.3250007629394496,4,0.0030172879629311034,1.091947067954031,31.184999465942386,1.385951292639018,31.5049991607666,-1.3181805045805277,31.43000030517578,0.0030172879629311034
7937,2019-02-19,31.229999542236328,31.440000534057614,31.15999984741211,31.34000015258789,5358200.0,-0.00809912857462014,-1.240005493164034,-10.99980926951001,68.66565627680876,76.60614745211399,-0.31541043818143777,-0.9608304552022062,-3.4838570350636004,-3.634121602328271,28.967245673204197,0.3250007629394496,1.3314360913704917,0.7692497253417976,-0.6224369540227386,2.1609364047063337,0.07340638565953128,1.465093065024064,-1.0955971432226548,52.57132393973214,-25.67000484648021,0.6958433396822676,2,-0.4549989700317383,-1.9074993133544922,-4.476249694824219,-4.114999771118164,0.13000106811523082,1,0.00272177371332738,2.7222451812527546,31.48500061035156,1.091947067954031,31.184999465942386,1.385951292639018,31.5049991607666,0.00272177371332738
7938,2019-02-20,31.04999923706055,31.28499984741211,30.854999542236328,31.21500015258789,4776200.0,-0.005763698617169077,1.8196713110038272,1.4999999999999678,64.02349091222794,73.57601413638619,-0.10927770691604621,-0.6985047328553158,-3.2946041002721564,-3.456375753730324,28.466854732170223,0.43000030517578125,1.2551103887507615,0.5142494201660206,-0.8317004009617861,1.8601992412938273,-0.15872549039788453,1.1872243307299257,-0.8551729156968761,24.683477068384853,-50.606855833040605,0.6729749105639038,2,-0.2749986648559606,-1.7274990081787145,-4.36249923706055,-3.9349994659423864,0.7049999237060511,2,0.008534663559049749,-1.240005493164034,31.229999542236328,2.7222451812527546,31.48500061035156,1.091947067954031,31.184999465942386,0.008534663559049749
7939,2019-02-21,31.22500038146973,31.420000076293945,31.0,31.059999465942386,3786200.0,0.005636107848927097,-1.947370534459377,-1.0000000000000215,64.44122462244768,72.27053770941694,-0.2362233913131213,-0.7733596876183242,-3.42508446047022,-3.6308802231832793,28.24225698518404,0.4200000762939453,1.0983875349632015,0.6005005836486852,-0.6763123503508375,1.8773135176482079,-0.03790588335107614,1.2389070506484465,-0.9721670946500574,51.74835807995441,-21.536849261178794,0.6384064669997609,2,-0.44999980926514027,-1.9025001525878942,-4.776250362396244,-3.9499998092651403,0.9299983978271449,3,0.022898323261901332,1.8196713110038272,31.04999923706055,-1.240005493164034,31.229999542236328,2.7222451812527546,31.48500061035156,0.022898323261901332
7940,2019-02-22,31.32999992370605,31.5,31.229999542236328,31.40500068664551,2578800.0,0.0033626754508746526,1.0377439972361375,-0.4545475562954146,65.0499284404369,72.32592224528906,-0.2140161455272498,-0.7660231082077082,-3.473270230151428,-3.7371625471227112,28.03942607465758,0.2749996185302699,0.9424295813840438,0.6092501640319803,-0.5667345089228277,1.7852348369867883,0.021257827554578057,1.1972425005093825,-1.0214799500486187,66.43360560840357,-6.134056658308609,0.5879923364774035,2,-0.2699995040893519,-2.0024995803832972,-4.881249904632565,-3.914999961853024,1.5650005340576207,4,-0.015320764232531259,-1.947370534459377,31.22500038146973,1.8196713110038272,31.04999923706055,-1.240005493164034,31.229999542236328,-0.015320764232531259
7941,2019-02-25,31.45000076293945,31.51000022888184,31.334999084472656,31.4950008392334,2266800.0,0.0038302214977854465,3.666768393478964,0.5999949137887093,61.59876351286712,70.82176677248805,-0.17880870033661012,-0.7940254511146279,-3.5382436264043804,-3.8573622194593433,27.586187783554156,0.18000030517578836,0.777627431321875,0.6450009346008265,-0.48314160416547125,1.7731434733671243,0.08092966521767764,1.2090722039839754,-1.0880215699177676,90.83978579478011,20.843984805058184,0.5640712693831497,2,-0.2425003051757777,-1.907500267028805,-5.018751144409176,-4.035000801086422,1.5550003051757848,0,-0.015898250806696268,1.0377439972361375,31.32999992370605,-1.947370534459377,31.22500038146973,1.8196713110038272,31.04999923706055,-0.015898250806696268
7942,2019-02-26,31.40500068664551,31.67499923706055,31.364999771118164,31.459999084472656,2916400.0,-0.0014308449984830052,-3.5925768942766036,1.2221845462635468,59.48964617642272,68.3841066811155,-0.06719390302911421,-0.6475479629186651,-3.435670207229169,-3.812265820341043,27.760630567590116,0.30999946594238637,0.7647280731439103,0.5145008087158232,-0.514248775246994,1.5432503926786403,0.00012601673441636763,1.02887560069723,-0.9917006430341502,67.07333525618972,0.6806541614328552,0.5143747919814085,2,-0.14000129699707387,-1.162501335144043,-4.456250667572025,-3.990000724792484,1.504999160766598,1,-0.007801332076951217,3.666768393478964,31.45000076293945,1.0377439972361375,31.32999992370605,-1.947370534459377,31.22500038146973,-0.007801332076951217
7943,2019-02-27,31.76000022888184,31.86000061035156,31.09000015258789,31.26000022888184,4129600.0,0.011303917671534602,1.199998910087718,-9.091173920583213,64.53487340536907,66.33032812914308,-0.41399634813762987,-0.9093748854260895,-3.7271394700972955,-4.164385233934208,27.470314000180124,0.7700004577636683,0.8350818095152022,0.7807503700256397,-0.22508710353868722,1.7865878435899667,0.27783163324347626,1.2836691068078032,-1.2709982336635264,88.37205691879214,22.010688765389958,0.502918736782163,2,-0.4025001525878942,-1.2399997711181676,-4.2525000572204625,-4.345000267028812,1.3999996185302699,2,-0.012594446336512632,-3.5925768942766036,31.40500068664551,3.666768393478964,31.45000076293945,1.0377439972361375,31.32999992370605,-0.012594446336512632
7944,2019-02-28,31.46999931335449,31.75,31.42499923706055,31.75,3798600.0,-0.009131011128382549,1.3214283281448782,-0.5600013732910227,66.3676874346043,65.63657292040358,-0.1446989039055886,-0.5387001308570483,-3.3618059385296526,-3.8749176874102496,27.053005445364665,0.33500099182128906,0.8156035530278842,0.42199945449828746,-0.5149634566583821,1.358962365654957,-0.0464820010800473,0.8904809100766222,-0.871317428925515,49.35051102050499,-20.178005174489222,0.46848145557833404,2,-0.11249923706054332,-0.9499988555908168,-3.746249675750729,-4.054999351501461,1.8649997711181676,3,0.009056239390865528,1.199998910087718,31.76000022888184,-3.5925768942766036,31.40500068664551,3.666768393478964,31.45000076293945,0.009056239390865528
7945,2019-03-01,31.114999771118164,31.815000534057614,30.895000457763672,31.684999465942386,5577400.0,-0.011280570383923605,1.216862763121621,2.035708203622578,60.57297437389321,63.860471683897515,0.22275168644976873,-0.12015973294232651,-2.9195386829966736,-3.51222241582942,26.102678019290014,0.9200000762939418,0.7122193578389187,0.022749900817871094,-0.831493477566827,0.8769932792025692,-0.4043717883744762,0.44987159001021837,-0.4154123886153833,22.79785270131922,-48.66461548427574,0.42712168919234866,3,0.24250030517578125,-0.5949993133544922,-3.353750228881836,-3.6999998092651367,2.1799983978271413,4,0.033424361749283094,1.3214283281448782,31.46999931335449,1.199998910087718,31.76000022888184,-3.5925768942766036,31.40500068664551,0.033424361749283094
7946,2019-03-04,31.32500076293945,31.34499931335449,30.875,31.114999771118164,4397400.0,0.006749188281087948,2.760023193536406,-0.36842298992115435,55.9451335636492,62.44708027132424,-0.013781321492071896,-0.26083721146958183,-3.0262656266235197,-3.71083333800183,24.930266495758268,0.46999931335448863,0.5952890533410944,0.1802508354186969,-0.5871611782638126,0.9476628491012065,-0.20345517142255787,0.5639568422599517,-0.5325803222087657,45.685328334856436,-22.564049583147366,0.38370600684125444,3,0.03249931335449574,-0.797500610351559,-3.478751182556149,-3.9100008010864222,1.1599998474121058,0,0.050119701726605737,1.216862763121621,31.114999771118164,1.3214283281448782,31.46999931335449,1.199998910087718,31.76000022888184,0.050119701726605737
7947,2019-03-05,30.98500061035156,31.34499931335449,30.96999931335449,31.34499931335449,3069800.0,-0.010853955125522119,1.0833408391304578,-1.714271441676308,42.880013574202046,60.09780501154357,0.3216342596452968,0.10627024709515709,-2.5725625257140443,-3.3628214339939255,23.591733706254413,0.375,0.5320794620640932,-0.17349939346313903,-0.9176139787081752,0.5706151917818971,-0.5455566860856571,0.19855789915937905,-0.11000061035155895,11.167567735039105,-51.65465708870102,0.3720572926225188,3,0.3824996948242223,-0.4575004577636683,-3.138751029968258,-3.5700006484985316,1.610000610351566,1,0.06519284873239051,2.760023193536406,31.32500076293945,1.216862763121621,31.114999771118164,1.3214283281448782,31.46999931335449,0.06519284873239051
7948,2019-03-06,31.01499938964844,31.17499923706055,30.915000915527344,30.94499969482422,2697800.0,0.0009681710087448003,-3.0000586888902476,-0.19444429727196166,42.04546791601979,57.60938759971826,0.319776566884336,0.0974113343521843,-2.471497208129339,-3.376249758905029,22.46852847817329,0.2599983215332067,0.4198247668263768,-0.15375061035155824,-0.8831547657105681,0.5756535450074516,-0.5184526880310649,0.21095146732794845,0.8450012207031179,14.89354362854653,-42.416052017240595,0.3647020776795052,3,0.3525009155273402,-0.2549991607666051,-3.1687498092651403,-3.5999994277954137,3.225002288818363,2,0.061099483961174705,1.0833408391304578,30.98500061035156,2.760023193536406,31.32500076293945,1.216862763121621,31.114999771118164,0.061099483961174705
7949,2019-03-07,30.76000022888184,31.0049991607666,30.5,30.96999931335449,4318400.0,-0.008221801250517191,2.6071525885558584,-2.9999999999997464,42.95192727410748,55.154054136792766,0.5608591900170481,0.3714551961773971,-2.0834381606121504,-3.074299924947354,21.0738982373888,0.514999389648441,0.34918022283086003,-0.4087497711181598,-1.1381539264771696,0.32065438424085,-0.7734518487976665,-0.04404769343865311,1.0811003875732368,19.77187249343339,-34.016042062620286,0.3647020776795052,3,0.42000007629394176,-3.552713678800501e-15,-2.7837500572204625,-3.345000267028812,4.094999313354489,3,0.07802339404005632,-3.0000586888902476,31.01499938964844,1.0833408391304578,30.98500061035156,2.760023193536406,31.32500076293945,0.07802339404005632
7950,2019-03-08,30.71500015258789,30.79999923706055,30.290000915527344,30.545000076293945,3771400.0,-0.0014629413510763856,2.000005609877831,-0.8095277020890373,36.05072714155005,52.31538342886865,0.5693171172006757,0.46718613392586406,-1.885910412895754,-2.9787811095900523,20.59440276697673,0.5099983215332067,0.30627975176992805,-0.4707498550415039,-1.1352186749744675,0.19371896489145968,-0.8029842650079857,-0.13851544507502211,1.072456439208981,40.28434905075377,-9.000065132375966,0.33223440996648135,3,0.3600006103515625,0.16499996185302734,-2.5712504386901855,-3.280000686645508,3.6699981689453054,4,0.0853003066537188,2.6071525885558584,30.76000022888184,-3.0000586888902476,31.01499938964844,1.0833408391304578,30.98500061035156,0.0853003066537188
7951,2019-03-11,30.86000061035156,30.899999618530273,30.70000076293945,30.71500015258789,3361000.0,0.004720835326170514,-1.285711171662073,0.8529434864073213,43.01889209739122,50.4852996423096,0.3708194898704491,0.38276481067549994,-1.9096599282777156,-3.0784533100252283,20.425604833529782,0.19999885559082387,0.24906059529683944,-0.3517494201660192,-0.9089065252648822,0.2054076849328439,-0.6303279727154489,-0.07317086761658942,0.8376086408691421,54.02848914255946,4.946698983346714,0.2785785525494315,3,0.21500015258789418,0.02250003814697621,-2.2912507057189906,-3.3425006866455043,3.899997711181637,0,0.07890465037051753,2.000005609877831,30.71500015258789,2.6071525885558584,30.76000022888184,-3.0000586888902476,31.01499938964844,0.07890465037051753
7952,2019-03-12,31.084999084472656,31.184999465942386,30.78000068664551,30.95499992370605,2722000.0,0.007290941985452326,1.4545386238186913,0.896543105943063,50.649347891937126,48.942463474150486,0.1068964998154982,0.17874443862642764,-2.0168361172240097,-3.261145122680908,19.498288534684228,0.404998779296875,0.18239494633568398,-0.13425092697143626,-0.6796361837391132,0.41113432979624065,-0.40694355535527293,0.13844170141240042,0.5281536666064426,88.82675492341787,35.144407418700546,0.27269262838383757,3,-0.03249835968017578,-0.2024984359741211,-2.3387489318847656,-3.482499122619629,3.979999542236328,1,0.0450378499955697,-1.285711171662073,30.86000061035156,2.000005609877831,30.71500015258789,2.6071525885558584,30.76000022888184,0.0450378499955697
7953,2019-03-13,31.34000015258789,31.40500068664551,31.084999084472656,31.10000038146973,3327400.0,0.008203348097977292,-1.3703614747208142,1.846164003697268,52.07206823291507,47.354061340629464,-0.23908973571275283,-0.08784899209322461,-2.1474942028689625,-3.474162626507077,18.070567924336267,0.3200016021728551,0.12884234851838983,0.12525014877319407,-0.41426699028001934,0.6647672878264075,-0.1445084207534144,0.39500871829980255,0.1937634883581012,94.17035449321793,38.58095821655794,0.2697585695266074,3,-0.28749942779541016,-0.45749950408935547,-2.478750705718994,-3.6825008392333984,4.200000762939453,2,0.040044705233085454,1.4545386238186913,31.084999084472656,-1.285711171662073,30.86000061035156,2.000005609877831,30.71500015258789,0.040044705233085454
7954,2019-03-14,31.09499931335449,31.31999969482422,30.94499969482422,31.28000068664551,2812600.0,-0.007817512381638303,1.83019519778891,-0.770839790509383,45.96911601125434,45.73141041144737,-0.05909069615553619,0.13160840491565295,-1.7821409829323365,-3.185781599258533,16.368673436919423,0.3950004577636719,0.07816022058146643,-0.09925069808960174,-0.6232665057736781,0.42476510959447467,-0.3612586019316417,0.16275720575243824,0.36413856406638345,72.19718054469728,17.23678906042602,0.2620079038420386,3,-0.24749851226806285,-0.21249866485595348,-2.1762490272521937,-3.379999160766598,3.9549999237060653,3,0.10114174094101425,-1.3703614747208142,31.34000015258789,1.4545386238186913,31.084999084472656,-1.285711171662073,30.86000061035156,0.10114174094101425
7955,2019-03-15,31.13999938964844,31.34000015258789,31.01499938964844,31.07999992370605,5483400.0,0.001447180488427513,-2.421051046529228,-0.3243190300431214,44.542229636703986,44.46442108623123,-0.11194372545179831,0.08755307052372885,-1.689599665830091,-3.185821211999862,15.117517017580385,0.3250007629394496,-0.02925709050435188,-0.0520006179809549,-0.5765698144335936,0.47256857847168376,-0.31428521620727423,0.21028398024536443,0.2650012969970703,62.41115947871248,11.494005691978643,0.2622845982263191,3,-0.29249858856201527,-0.2574987411499059,-2.099999904632572,-3.3074998855590856,4.409999847412106,4,0.11929994301229274,1.83019519778891,31.09499931335449,-1.3703614747208142,31.34000015258789,1.4545386238186913,31.084999084472656,0.11929994301229274
7956,2019-03-18,31.57999992370605,31.59499931335449,31.17499923706055,31.17499923706055,2616200.0,0.014129754100248082,-1.074070934410867,6.750071526209465,52.70477904239902,45.55606169380867,-0.5721347843112774,-0.3636077976604284,-1.9605764886183117,-3.573535115894156,13.859855077496814,0.4549999237060476,-0.11705349290973288,0.3832499504089313,-0.1540560659103285,0.9205559667281911,0.11459694224930317,0.6519029585685594,-1.2899990081787074,98.15958099107405,47.2501185640384,0.26865300815962984,3,-0.6374998092651332,-0.697499275207516,-2.540000438690182,-3.7475004196166957,4.094999313354496,0,0.08882198874615965,-2.421051046529228,31.13999938964844,1.83019519778891,31.09499931335449,-1.3703614747208142,31.34000015258789,0.08882198874615965
7957,2019-03-19,31.315000534057614,31.815000534057614,31.145000457763672,31.729999542236328,3034000.0,-0.008391367646885639,1.290594667909989,-1.0246871718071071,42.925284100901976,45.653819047684465,-0.2854167825769487,-0.09688097448015398,-1.5591916578143312,-3.2535867935121026,12.81036211363546,0.6700000762939418,-0.16825883416126786,0.11400051116942933,-0.42575201300519083,0.6537530353440495,-0.15587575091787897,0.38387677325673764,-0.9988996505737262,42.528791070985946,-3.4914617606427782,0.2698762620873097,3,-0.26249980926513317,-0.2399997711181605,-2.158751010894772,-3.482501029968258,4.1649990081787145,1,0.11001110422236349,-1.074070934410867,31.57999992370605,-2.421051046529228,31.13999938964844,1.83019519778891,31.09499931335449,0.11001110422236349
7958,2019-03-20,31.315000534057614,31.61000061035156,31.03499984741211,31.22500038146973,3765800.0,0.0,-1.4468054022465922,-0.21686835586153017,47.28548504117336,46.135325466247345,-0.2664013229332518,-0.08011746911180495,-1.4261194665355923,-3.1888190633198015,12.174719020367972,0.5750007629394496,-0.21382288137176175,0.10075044631957653,-0.4363988193769437,0.6378997120160967,-0.16782418652868358,0.36932507916783663,-0.9389436645507772,42.528791070985946,-2.943379433658322,0.26857463284826055,3,-0.26249980926513317,-0.2399997711181605,-2.033751010894772,-3.482501029968258,4.324998855590824,2,0.11975085513963002,1.290594667909989,31.315000534057614,-1.074070934410867,31.57999992370605,-2.421051046529228,31.13999938964844,0.11975085513963002
7959,2019-03-21,31.940000534057614,31.98500061035156,31.13500022888184,31.274999618530273,2462200.0,0.019958486008015974,1.2516534541908582,7.388886534142027,63.20001220703115,49.151912695745246,-0.7894330398091398,-0.6838671800866116,-1.9299628565228595,-3.7310276961817905,11.568754403288798,0.8500003814697195,-0.16647538548343732,0.6900004386901806,0.06229765696358314,1.317703220416778,0.37614904782688185,1.0038518295534793,-1.5063859179687462,95.36082271511715,45.07813500519017,0.3138513908632996,3,-0.5974998474121094,-0.8024997711181605,-2.297500610351559,-3.870000839233395,3.274999618530277,3,0.11271134380949843,-1.4468054022465922,31.315000534057614,1.290594667909989,31.315000534057614,-1.074070934410867,31.57999992370605,0.11271134380949843
7960,2019-03-22,30.85000038146973,31.895000457763672,30.82999992370605,31.73500061035156,3400800.0,-0.03412649137014312,-1.3027010085222193,-1.330825579661091,44.06990660419017,49.268692085389574,0.3595402482054588,0.38823375739983845,-0.7313918112762288,-2.568923295374198,10.599783062391232,1.1100006103515625,-0.14209864804102423,-0.37599973678588583,-1.0270929124198602,0.27509343884808857,-0.701546324602873,-0.05045314896889863,-0.3233026057251003,1.7316403353634984,-47.10296611811753,0.32554658781698725,3,0.532500267028805,0.287500381469723,-1.039999961853031,-2.72500038146973,4.425001144409176,4,0.13614258682841318,1.2516534541908582,31.940000534057614,-1.4468054022465922,31.315000534057614,1.290594667909989,31.315000534057614,0.13614258682841318
7961,2019-03-25,30.95000076293945,31.1200008392334,30.78000068664551,30.88500022888184,2231800.0,0.003241503411124169,-1.4727318125386186,-0.07344691214344239,49.53519451413009,49.14489726563324,0.3058079290015918,0.2623023828112565,-0.728930979488613,-2.5958252345441224,9.528853199892593,0.3400001525878871,-0.097802764631993,-0.25099935531616424,-0.90427134529995,0.40227263466762153,-0.5776353503080571,0.07563663967572865,-0.3358048171184045,14.107891042108372,-37.8599958615306,0.3266359949918925,3,0.4324998855590856,0.18750000000000355,-0.9937505722045863,-2.8250007629394496,3.6849975585937464,0,0.14862676448232226,-1.3027010085222193,30.85000038146973,1.2516534541908582,31.940000534057614,-1.4468054022465922,31.315000534057614,0.14862676448232226
7962,2019-03-26,31.15999984741211,31.184999465942386,30.854999542236328,31.114999771118164,1858000.0,0.006785107570146387,5.947417029734331,0.6923031779102257,51.83777527225042,49.11886471444828,0.1202076377864465,0.03479109727735619,-0.8377189503722775,-2.7298844648641527,8.231429987403644,0.32999992370605824,-0.018645264224531388,-0.028750228881836648,-0.6750667410461411,0.6175662832824678,-0.35190848496398885,0.29440802720031556,-0.4635556217192338,31.535202060253116,-24.08456197970602,0.32315825608215293,3,0.22250080108642578,-0.02249908447265625,-1.1962494850158691,-3.0349998474121094,3.7649993896484446,1,0.14489728535808766,-1.4727318125386186,30.95000076293945,-1.3027010085222193,30.85000038146973,1.2516534541908582,31.940000534057614,0.14489728535808766
7963,2019-03-27,31.36000061035156,31.42499923706055,30.979999542236328,31.21500015258789,2235000.0,0.006418509753492785,2.2363883532854643,3.2222269317169556,57.71208459407067,50.423639001427865,-0.08566644714071714,-0.20734375594340193,-0.9196862124700793,-2.8686172414081064,7.5801757310393345,0.4449996948242223,0.035390930545350585,0.1912505149841266,-0.403320349253125,0.7858213792213782,-0.10603491713449742,0.4885359471027506,-0.5862430015791631,48.13277679904111,-11.524908482572748,0.2972854321186253,3,0.02250003814697621,-0.22249984741210582,-1.311250209808346,-3.235000610351559,4.075000762939457,2,0.13137751440364465,5.947417029734331,31.15999984741211,-1.4727318125386186,30.95000076293945,-1.3027010085222193,30.85000038146973,0.13137751440364465
7964,2019-03-28,31.7549991607666,31.82500076293945,31.354999542236328,31.40999984741211,2456000.0,0.012595616796150733,-1.0659397780767899,2.3792980979190816,62.264139909427946,52.392740142841646,-0.421526545156663,-0.6112343804677209,-1.1980096161464822,-3.2001474263386456,7.12145679304713,0.47000122070312145,0.061300231251273374,0.5719990730285645,-0.06511110740237669,1.2091092534595056,0.2534439828130921,0.8905541632440368,-0.9085669718994573,87.44382728826284,24.288960026064032,0.3185550902154711,3,-0.3724985122680664,-0.6174983978271484,-1.7062487602233887,-3.6299991607666016,2.2250003814697266,3,0.12234294856104944,2.2363883532854643,31.36000061035156,5.947417029734331,31.15999984741211,-1.4727318125386186,30.95000076293945,0.12234294856104944
7965,2019-03-29,32.154998779296875,32.27000045776367,31.915000915527344,31.9950008392334,3728800.0,0.012596429825275424,-1.218762479808787,0.46376306812841733,64.40487738227694,53.69275106949475,-0.7402528228169274,-0.9795468587369704,-1.4667045375125554,-3.5369017996609244,7.878021554997017,0.5150012969970703,0.07574565680920031,0.9199987411499038,0.15028969413447157,1.6897077881653324,0.5351442176421877,1.3048532646576199,-1.2402524851406653,92.2817653602393,26.81695865371229,0.3848545235077148,3,-0.6299982070922852,-0.8749980926513672,-2.106248378753662,-4.029998779296875,1.095001220703125,4,0.09516409545819071,-1.0659397780767899,31.7549991607666,2.2363883532854643,31.36000061035156,5.947417029734331,31.15999984741211,0.09516409545819071
7966,2019-04-01,32.89500045776367,32.93000030517578,32.264999389648445,32.47499847412109,4264000.0,0.023013581295585395,1.7142801535215473,2.625046194194477,68.06387825867141,56.48592819813579,-1.423836927066521,-1.6821416058461764,-2.115998488889904,-4.2162974523182974,8.979154575186131,0.7750015258789062,0.15358879106396728,1.5815004348754869,0.5114878041974791,2.651513065553498,1.046494119536483,2.1165067502144908,-1.8718338305188666,98.31326098586447,34.32457450354771,0.5350063153390056,4,-1.0399999618530273,-1.2849998474121094,-2.7012500762939453,-4.770000457763672,0.19499969482421875,0,0.07235145265223797,-1.218762479808787,32.154998779296875,-1.0659397780767899,31.7549991607666,2.2363883532854643,31.36000061035156,0.07235145265223797
7967,2019-04-02,33.005001068115234,33.05500030517578,32.78499984741211,32.889999389648445,3076000.0,0.0033439917562183563,1.5116303827114494,0.2738122269552286,67.11202817151,58.68887743483986,-1.4180205246505793,-1.7213015395023952,-2.164542042263321,-4.263479083937451,10.184904365550599,0.2700004577636719,0.2445636687506827,1.5905010223388665,0.2937319830400469,2.8872700616376825,0.9421165026894585,2.2388855419882745,-1.7911510730773301,97.59039909991562,35.87373007797079,0.6483845196494087,4,-1.0875005722045898,-1.3325004577636719,-2.630000591278076,-4.880001068115234,0.0,1,0.04938637178208238,1.7142801535215473,32.89500045776367,-1.218762479808787,32.154998779296875,-1.0659397780767899,31.7549991607666,0.04938637178208238
7968,2019-04-03,32.90999984741211,33.294998168945305,32.834999084472656,33.084999084472656,4054600.0,-0.0028783886571329687,-1.8307569515358084,-1.5217102862640672,69.2470810297171,59.36077397069386,-1.199070447552181,-1.5568742106223752,-2.003890835547118,-4.112439440109924,11.648779014053986,0.45999908447264914,0.27739663173641915,1.40074977874756,-0.041836697127862976,2.8433362546229795,0.6794565408098521,2.1220430166852715,-1.4752118151576603,80.15471164604332,18.947336437520548,0.7212932379377098,4,-0.8725004196166992,-1.1175003051757848,-2.156250476837158,-4.770000457763672,-0.09000015258789062,2,0.06122757213585639,1.5116303827114494,33.005001068115234,1.7142801535215473,32.89500045776367,-1.218762479808787,32.154998779296875,0.06122757213585639
7969,2019-04-04,33.15999984741211,33.275001525878906,32.915000915527344,33.005001068115234,2153400.0,0.007596475270712055,-1.1492632489922339,-0.8857111716621253,70.5284516599742,62.30061231022542,-1.4056314712243534,-1.705284051868503,-2.180758524277021,-4.3138788085680915,13.12046915912558,0.3650016784667969,0.3818483881667589,1.530749797821045,-0.04275546569412114,3.104255061336211,0.7439971660634654,2.317502429578628,-1.46478239602094,90.2174934624809,27.957720665689536,0.7867526317575828,4,-1.1225004196166992,-1.3675003051757848,-2.221249580383301,-4.927499771118164,-1.2700004577636683,3,0.0686068014580059,-1.8307569515358084,32.90999984741211,1.5116303827114494,33.005001068115234,1.7142801535215473,32.89500045776367,0.0686068014580059
7970,2019-04-05,33.334999084472656,33.419998168945305,33.125,33.299999237060554,2573200.0,0.005277419718510812,1.8780587655149332,0.22580724552072595,68.8506863790744,64.446778072997,-1.3310365960034645,-1.7643970125055901,-2.2776334049002287,-4.4423195971481135,14.365048973878498,0.2949981689453054,0.4832604122237534,1.574749088287355,-0.11055091896717784,3.2600490955418877,0.7320990846600921,2.4173990919146213,-1.4158123326239078,92.6407641292578,33.47948070712891,0.8426500036272658,4,-1.197500228881836,-1.4799995422363317,-2.3962488174438477,-5.102499008178711,-1.2549972534179616,4,0.019349046812006998,-1.1492632489922339,33.15999984741211,-1.8307569515358084,32.90999984741211,1.5116303827114494,33.005001068115234,0.019349046812006998
7971,2019-04-08,33.294998168945305,33.544998168945305,33.209999084472656,33.330001831054695,3439600.0,-0.0011999675004036314,-2.2682545589876493,-1.000108991826222,72.34759194126228,66.7256465917761,-1.0319355384706697,-1.615443365678228,-2.1699678018607003,-4.352566221506862,15.923991961536817,0.33499908447264914,0.4833600000047653,1.4129982948303166,-0.3485598602505178,3.1745564499111474,0.5322192172898994,2.2937773723707338,-1.1356815903611093,67.10519050941348,5.598763931171234,0.8807790775404155,4,-1.032499313354485,-1.3774986267089808,-2.356247901916497,-5.06249809265136,-1.134998321533196,0,-0.0013514993668711783,1.8780587655149332,33.334999084472656,-1.1492632489922339,33.15999984741211,-1.8307569515358084,32.90999984741211,-0.0013514993668711783
7972,2019-04-09,32.485000610351555,33.09000015258789,32.435001373291016,33.09000015258789,4680600.0,-0.02432790518514716,1.1652868591461376,17.28389276372466,61.164123353046215,67.1092064538845,-0.015892273995348205,-0.7327520205193316,-1.2980660542392073,-3.4919117195675042,17.463808274949415,0.8599967956542898,0.6353078631309863,0.5330006599426191,-1.2063315350051838,2.272332854890422,-0.33666543753128053,1.4026667574165188,-0.07626134550235975,4.50444877465323,-56.94866419292411,0.869666097473901,4,-0.03500175476073508,-0.5675010681152308,-1.5425004959106374,-4.25250053405761,-0.18000030517577414,1,0.018623965857139213,-2.2682545589876493,33.294998168945305,1.8780587655149332,33.334999084472656,-1.1492632489922339,33.15999984741211,0.018623965857139213
7973,2019-04-10,32.595001220703125,32.665000915527344,32.049999237060554,32.290000915527344,5442800.0,0.003386196961206789,1.7640543830472704,-0.5041331172720737,56.93122363771927,66.51666020147242,0.07567277289287233,-0.7841121594656215,-1.3529569552169534,-3.5548117691879426,18.45713615263568,0.6150016784667898,0.770495327871231,0.5802512168884277,-1.156667942993451,2.3171703767703065,-0.28820836305251163,1.448710796829367,0.9499969482421804,36.455008229034966,-19.85353976041707,0.86845957994094,4,0.13499832153320312,-0.6775016784668004,-1.647500991821289,-4.36250114440918,-0.5100021362304688,2,0.012578611199796308,1.1652868591461376,32.485000610351555,-2.2682545589876493,33.294998168945305,1.8780587655149332,33.334999084472656,0.012578611199796308
7974,2019-04-11,34.240001678466804,34.59999847412109,33.5,33.78499984741211,11939000.0,0.05046787532312891,-1.1463352909213924,1.4918077894789736,82.10228083465269,68.48303836284751,-1.3184045835047584,-2.2993026176126605,-2.9261425412489537,-5.15184901731066,20.478014429973797,2.0049972534179616,0.9359354484059423,2.0680015563964886,0.12451199340366514,4.011491119389312,1.096256774900077,3.0397463378929004,-2.19000244140625,85.88247437794284,21.733827309674226,0.9717447814964124,4,-0.9150028228759837,-1.7950019836425852,-3.1762514114379954,-6.007501602172859,-2.19000244140625,3,-0.04147201851732418,1.7640543830472704,32.595001220703125,1.1652868591461376,32.485000610351555,-2.2682545589876493,33.294998168945305,-0.04147201851732418
7975,2019-04-12,34.85499954223633,34.900001525878906,34.110000610351555,34.384998321533196,6259400.0,0.017961385327743384,1.821405702919604,1.0329655588718598,83.69283876760547,70.21958953050684,-1.6875994059097437,-2.763392289989433,-3.4650506640203034,-5.724001649128638,22.6477444573565,0.7900009155273509,1.0933661452807542,2.4972494125366183,0.27843656935126404,4.7160622557219725,1.3878429909439376,3.6066558341292954,-2.805000305175774,98.42098429818327,26.788241535786113,1.109406421592677,4,-1.3799991607666016,-2.259998321533203,-3.8849992752075195,-6.622499465942383,-2.3499984741210938,4,-0.0850667104153876,-1.1463352909213924,34.240001678466804,1.7640543830472704,32.595001220703125,1.1652868591461376,32.485000610351555,-0.0850667104153876
7976,2019-04-15,34.384998321533196,34.939998626708984,34.34000015258789,34.68000030517578,3947600.0,-0.013484470717998409,-2.116888778796136,-0.6276621647944995,76.63086962493102,71.27723858088694,-1.0996556018408299,-2.184471926295565,-2.9243030608477376,-5.217764394850995,24.460355005073232,0.5999984741210938,1.2011418143834902,1.886998271942133,-0.47481675735558326,4.248813301239849,0.7060907572932749,3.067905786590991,-2.2209989929199097,80.79583313533834,3.9220252825510897,1.1809075146488583,4,-0.8899993896484304,-1.5649986267089773,-3.4074978828430105,-6.152498245239251,-2.2449989318847514,0,-0.06703494555749401,1.821405702919604,34.85499954223633,-1.1463352909213924,34.240001678466804,1.7640543830472704,32.595001220703125,-0.06703494555749401
7977,2019-04-16,34.759998321533196,34.814998626708984,34.384998321533196,34.52000045776367,5562000.0,0.010905918810679704,1.4571553133515391,-0.8135466101146551,77.28730305781977,72.17059658400947,-1.3404967702318586,-2.411802595990295,-3.236763986925304,-5.553421031431945,25.97803217232929,0.43000030517578836,1.287506129153158,2.0897483825683523,-0.40741027418156506,4.586907039318273,0.8411690541933936,3.338327710943311,-2.4294390350341644,93.77161442246236,12.714409179298201,1.2485793283749602,4,-1.2649993896484304,-1.89999866485595,-3.781247615814202,-6.527498245239251,-3.4199981689453054,1,-0.07479857881668639,-2.116888778796136,34.384998321533196,1.821405702919604,34.85499954223633,-1.1463352909213924,34.240001678466804,-0.07479857881668639
7978,2019-04-17,35.064998626708984,35.18000030517578,34.81999969482422,34.924999237060554,3387400.0,0.008774462597912258,-1.0571553133514986,0.5833359824522241,76.95438735136106,72.88458943860802,-1.4613388758274795,-2.5523163423313946,-3.4776154721648496,-5.800139495720707,27.921197066427016,0.42000198364258523,1.3051733451541239,2.2072487831115737,-0.42114085750856844,4.835638423731716,0.8930539628015026,3.5214436034216448,-2.5778729797973554,93.15466323949482,12.372217162486976,1.3141948203100715,4,-1.4499988555908203,-2.08499813079834,-4.097497940063477,-6.832498550415039,-4.204998016357425,2,-0.07871092056541285,1.4571553133515391,34.759998321533196,-2.116888778796136,34.384998321533196,1.821405702919604,34.85499954223633,-0.07871092056541285
7979,2019-04-18,35.540000915527344,35.55500030517578,34.97999954223633,35.29499816894531,4935000.0,0.013546337014727516,3.181800527118879,1.750027247956492,77.23250181374456,73.81590226468248,-1.7469444103683003,-2.89206478307468,-3.8800148917875603,-6.224283952961059,29.416150122024092,0.5750007629394531,1.3440603056239269,2.502251052856444,-0.3454353347126897,5.3499374404255775,1.0784078590718735,3.9260942466410107,-2.8374452959545806,98.96197973590147,18.823054957811664,1.4238431937845677,4,-1.7375011444091797,-2.372500419616699,-4.572500228881836,-7.18750095367432,-5.160001754760742,3,-0.09721445531942019,-1.0571553133514986,35.064998626708984,1.4571553133515391,34.759998321533196,-2.116888778796136,34.384998321533196,-0.09721445531942019
7980,2019-04-22,35.049999237060554,35.720001220703125,34.884998321533196,35.56999969482422,4869600.0,-0.013787328808219312,1.036583720616507,-2.1224270544638952,68.06368269925623,73.33991234890402,-1.1042056018096602,-2.183210818119207,-3.309195685552737,-5.678811758854444,31.69980731581617,0.835002899169929,1.3790640089689106,1.8022494316101145,-0.9849453324996276,4.589444195719857,0.4086520495552435,3.1958468136649856,-2.0621991489274905,51.44916919827892,-25.3006465509351,1.3935973820548706,4,-1.164999008178718,-1.7999982833862376,-4.1849985122680735,-6.69749927520753,-4.549999237060554,0,-0.08559201327536448,3.181800527118879,35.540000915527344,-1.0571553133514986,35.064998626708984,1.4571553133515391,34.759998321533196,-0.08559201327536448
7981,2019-04-23,35.54999923706055,35.685001373291016,34.759998321533196,34.779998779296875,4319800.0,0.014265335545893931,-1.2839542802243378,-1.4807688075413767,70.02357847827571,74.3242962517073,-1.3976754078439413,-2.4463461487597655,-3.7197735094307944,-6.134001550250019,34.121416729449,0.9250030517578196,1.404777539934848,2.072249507904054,-0.6754906961268432,4.819989711934948,0.698379405888609,3.4461196099194993,-2.234335013019077,87.26579666993375,12.60887178927554,1.3738701020154476,4,-1.664999008178711,-2.2999982833862305,-4.684998512268066,-7.197499275207523,-4.829999923706058,1,-0.08565395877057935,1.036583720616507,35.049999237060554,3.181800527118879,35.540000915527344,-1.0571553133514986,35.064998626708984,-0.08565395877057935
7982,2019-04-24,35.67499923706055,35.939998626708984,35.560001373291016,35.59000015258789,3513400.0,0.0035161744777110204,-4.241462772954486,0.11038835576737296,71.65229807801452,75.95997118951789,-1.1427610979245202,-2.335492369758356,-3.7712366717465713,-6.210614484438189,36.619664349394284,0.3899993896484375,1.4470683736817733,1.9714995384216323,-0.7156841564827232,4.658683233325988,0.6279076909694581,3.3150913858738065,-2.070814573419682,77.54243041412097,3.4330137053591585,1.3435918474521773,4,-0.9549999237060547,-2.314999580383301,-4.76249885559082,-7.322499275207523,-5.084999084472656,2,-0.09908899573962171,-1.2839542802243378,35.54999923706055,1.036583720616507,35.049999237060554,3.181800527118879,35.540000915527344,-0.09908899573962171
7983,2019-04-25,35.47999954223633,35.65999984741211,34.955001831054695,35.36999893188477,3614400.0,-0.00546600417643861,1.9999837672878082,1.2941387667174462,68.32542672770177,74.4292096220789,-0.5537169147405194,-1.9141459883327627,-3.5194076804357195,-5.981761804799493,38.39671343369118,0.7199974060058523,1.4845367145229105,1.5704998970031738,-0.9888909086305091,4.12989070263686,0.29080449418633236,2.8501952998200153,-1.5488009237659242,61.01703682151771,-10.598153444362602,1.2796954028168428,4,-0.4549999237060547,-2.119999885559082,-4.416248798370361,-7.127499580383304,-4.619998931884769,3,-0.11668544089804944,-4.241462772954486,35.67499923706055,-1.2839542802243378,35.54999923706055,1.036583720616507,35.049999237060554,-0.11668544089804944
7984,2019-04-26,35.63999938964844,35.66999816894531,35.404998779296875,35.51499938964844,3160200.0,0.004509578621094468,1.8648960739030023,1.1363573311139588,68.25019330208279,72.7133601259097,-0.5523256820188962,-1.863722092809482,-3.6219651293583226,-6.1081514620667186,39.62050809768506,0.2649993896484375,1.6539325763586064,1.5362497329711928,-0.9223712688252874,3.994870734767673,0.30693923207295626,2.7655602338694294,-1.4275687700246351,74.5763424174831,5.388558627197355,1.2293105008982392,4,-0.5,-2.2799997329711914,-4.576248645782471,-7.037499427795414,-3.859998703002926,4,-0.13411893549822052,1.9999837672878082,35.47999954223633,-4.241462772954486,35.67499923706055,-1.2839542802243378,35.54999923706055,-0.13411893549822052
7985,2019-04-29,35.21500015258789,35.849998474121094,35.14500045776367,35.709999084472656,5356800.0,-0.011924782388856747,-1.220472062525156,-3.959991455078125,64.3283713806641,71.34641587654671,-0.079221014893335,-1.2624473172025006,-3.132961559340174,-5.651672167402985,40.11112787415417,0.7049980163574219,1.8608360095518464,0.9582504272460923,-1.3669863623756129,3.283487216867801,-0.20436796756476383,2.1208688220569485,-0.760710011972165,38.559467235638685,-29.61564424668685,1.162618394810854,4,-0.052501678466796875,-1.8550004959106445,-3.97499942779541,-6.422499656677246,-3.0349998474121094,0,-0.13729947382851204,1.8648960739030023,35.63999938964844,1.9999837672878082,35.47999954223633,-4.241462772954486,35.67499923706055,-0.13729947382851204
7986,2019-04-30,35.275001525878906,35.45500183105469,35.064998626708984,35.25,4485600.0,0.0017038583850923494,1.0259794304738126,-0.050508242075816306,73.44536780705728,70.91953418201756,0.0003365029284054799,-1.1963397536678784,-3.13661316100184,-5.683277275965281,39.80909968184749,0.3900032043457031,1.7908063305420256,0.8992517471313448,-1.3756087813607962,3.174112275623486,-0.2381785171147257,2.0366820113774153,-0.6127121972101222,32.48738434845872,-41.93471582045831,1.1374302642460707,4,0.0749969482421875,-1.9150018692016602,-4.015000820159912,-6.260001182556152,-3.31500244140625,1,-0.13536502677046824,-1.220472062525156,35.21500015258789,1.8648960739030023,35.63999938964844,1.9999837672878082,35.47999954223633,-0.13536502677046824
7987,2019-05-01,34.634998321533196,35.40999984741211,34.47999954223633,35.29499816894531,4562800.0,-0.018143250932992405,1.0898808018550505,-26.398382667073825,65.74070094984673,69.67356902629373,0.6936930109990271,-0.45108750146575716,-2.438314563641569,-4.998671524194773,39.00021242822959,0.9300003051757812,1.6262030403448406,0.177748680114739,-2.0052775989355,2.360774959164978,-0.9137644594103804,1.2692618196398584,1.3050003051757884,11.313788331471871,-65.10556465989461,1.0915131395251196,5,0.5750007629394602,-1.2374992370605398,-3.374997615814202,-5.327498435974114,-2.375,2,-0.11303592313860988,1.0259794304738126,35.275001525878906,-1.220472062525156,35.21500015258789,1.8648960739030023,35.63999938964844,-0.11303592313860988
7988,2019-05-02,34.924999237060554,34.939998626708984,34.389999389648445,34.580001831054695,5282200.0,0.008373059898405089,1.9333591039948648,-0.5227234632835247,56.68289306209944,67.39027916499984,0.4266070404831126,-0.613862650456575,-2.6596454898223527,-5.242170234735493,37.853667012221706,0.5499992370605398,1.5437855423869067,0.3669996261596751,-1.6981709096057642,2.4321701619251144,-0.6655856417230481,1.3995848940423983,0.9857994079589787,36.6438481436001,-36.984846271185226,1.0325852678827212,5,0.23999977111815696,-1.4650001525878977,-3.66499853134156,-5.602499008178718,-2.2849998474121094,3,-0.12412309747089678,1.0898808018550505,34.634998321533196,1.0259794304738126,35.275001525878906,-1.220472062525156,35.21500015258789,-0.12412309747089678
7989,2019-05-03,35.435001373291016,35.49499893188477,34.955001831054695,35.11999893188477,5392200.0,0.014602781599756698,1.4827592254804858,0.9130574199183774,55.77689697150228,66.02508075080495,-0.11159054031733717,-0.995740662350947,-3.099277213987918,-5.685866107518166,36.87803982836295,0.5699996948242188,1.4353599861579056,0.76325168609619,-1.2269538853489408,2.7534572575413208,-0.2318510996263754,1.7583544718187554,0.41496530151367494,71.5755232147988,1.0381537983100202,0.9951027857225665,5,-0.2700023651123047,-1.7875022888183594,-4.1750006675720215,-5.942501068115234,-3.085002899169929,4,-0.12910965389119033,1.9333591039948648,34.924999237060554,1.0898808018550505,34.634998321533196,1.0259794304738126,35.275001525878906,-0.12910965389119033
7990,2019-05-06,33.97999954223633,34.09000015258789,33.455001831054695,33.46500015258789,7878000.0,-0.04106114786696158,-1.3738431042596946,1.6349060259639974,46.627827348622645,63.42555284751016,1.3138338686895565,0.5376249038905101,-1.5927463007700382,-4.167315963024887,35.220092545757865,1.979999542236321,1.2703699079681385,-0.7240001678466825,-2.642616793304761,1.1946164576113958,-1.6833084805757252,0.23530814488236018,1.811568441162116,25.735218494575857,-41.70739723267688,0.9593083127290396,5,0.7175006866455078,-0.05249977111816406,-2.719998836517334,-4.487499237060547,-1.7099990844726562,0,-0.06474393423273217,1.4827592254804858,35.435001373291016,1.9333591039948648,34.924999237060554,1.0898808018550505,34.634998321533196,-0.06474393423273217
7991,2019-05-07,33.25,33.52000045776367,32.85499954223633,33.34999847412109,8448600.0,-0.02148321224457217,2.022714662227771,-0.19417202453259264,38.12896651289954,59.70073822916405,1.8810846124172045,1.3323929248782775,-0.8225064943694633,-3.379523432778555,33.56836758735819,1.125,1.0354033882964018,-1.4517498016357422,-3.377416051932798,0.47391644866131344,-2.41458292678427,-0.4889166764872144,2.4013740142578186,14.962142010808272,-47.119695313162936,0.9628331251485277,5,1.102499008178711,0.7449989318847656,-1.8474993705749512,-3.614999771118164,-0.5200004577636719,1,-0.03218044194960057,-1.3738431042596946,33.97999954223633,1.4827592254804858,35.435001373291016,1.9333591039948648,34.924999237060554,-0.03218044194960057
7992,2019-05-08,33.09000015258789,33.450000762939446,33.02000045776367,33.25,5096200.0,-0.004812025486078508,-1.8666759915058717,1.6000228885329588,34.111063644867386,55.89914233107135,1.8280833189162564,1.6232675484605181,-0.621845219014304,-3.1611162424389434,33.71987379284645,0.43000030517577414,0.8963216837567316,-1.6419996261596665,-3.4355179938630016,0.1515187415436685,-2.5387588100113305,-0.7452404423080026,2.337663903908208,8.901540328873194,-47.21533532694973,0.896759183851666,5,1.2624988555908203,0.904998779296875,-1.357499599456787,-3.119999885559082,-1.4400005340576172,2,-0.034149321937275934,2.022714662227771,33.25,-1.3738431042596946,33.97999954223633,1.4827592254804858,35.435001373291016,-0.034149321937275934
7993,2019-05-09,33.005001068115234,33.185001373291016,32.455001831054695,32.615001678466804,4444200.0,-0.002568724209147777,-1.05633939029241,-2.437498509882415,28.240376007455183,51.453607076112725,1.7043096506039035,1.8346196077745844,-0.5077785000587127,-3.0172917674035347,34.85051838325038,0.729999542236321,0.6800345472131255,-1.7474987030029325,-3.444971769734252,-0.05002563627161294,-2.5962352363685923,-0.8987621696372727,2.2168498272400825,18.092097420433763,-31.258275163313446,0.8487365333656616,5,1.1474990844726562,0.9899978637695312,-1.2100005149841309,-2.757500648498535,-1.6650009155273438,3,-0.022572420011273797,-1.8666759915058717,33.09000015258789,2.022714662227771,33.25,-1.3738431042596946,33.97999954223633,-0.022572420011273797
7994,2019-05-10,32.81999969482422,33.025001525878906,32.21500015258789,32.794998168945305,4765600.0,-0.005605252758792867,2.7240998298753003,0.06410657693964926,29.800758377290947,47.617205631293494,1.6173037171807607,2.0108823923088437,-0.2859108861177049,-2.7670776917035127,34.1136091004586,0.8100013732910156,0.4170514532326308,-1.8614999771118192,-3.756524061199798,0.033524106976159374,-2.8090120191558086,-0.9139879350678299,2.125166294101035,32.266642252604164,-16.123502252903428,0.9475120420439881,5,1.0349998474121094,1.1749992370605469,-0.9050002098083496,-1.767500877380371,-0.7099990844726634,4,-0.005484470044165191,-1.05633939029241,33.005001068115234,-1.8666759915058717,33.09000015258789,2.022714662227771,33.25,-0.005484470044165191
7995,2019-05-13,31.88999938964844,32.14500045776367,31.57500076293945,32.05500030517578,5539400.0,-0.028336389817896324,2.304334365325098,-6.59963381141086,19.243742142215652,41.59480277964442,2.2641520106328734,2.8536722664467327,0.6823535241613676,-1.7694253396371344,33.30804547605003,1.2449989318847692,0.15152858356901078,-2.6432502746581967,-4.908809931428248,-0.3776906178881454,-3.7760301030432224,-1.510470446273171,2.7275466989163313,16.195304685508408,-26.15053285767166,1.1327798283850241,5,1.6450004577636683,1.8675003051757777,0.025000095367428088,-0.6525001525878977,0.5100021362304652,0,0.014424556076409356,2.7240998298753003,32.81999969482422,-1.05633939029241,33.005001068115234,-1.8666759915058717,33.09000015258789,0.014424556076409356
7996,2019-05-14,32.080001831054695,32.384998321533196,31.875,31.92499923706055,3415200.0,0.005958057229312086,-2.9999700809308028,-0.939404448143566,20.11645111393412,36.525441686765234,1.7581678491702704,2.6162686473650822,0.5268419603796914,-1.8841560566542803,32.30725689670947,0.509998321533196,-0.14532860460341368,-2.3379980087280217,-4.8557835303819985,0.17978751292595518,-3.59689076955501,-1.0791052479010332,2.111587911922534,26.933390299479786,-10.507555651631694,1.2588927608269882,5,1.4549980163574148,1.6774978637695241,-0.08375263214112039,-0.7800025939941513,1.1599998474121094,1,0.005922650120457673,2.304334365325098,31.88999938964844,2.7240998298753003,32.81999969482422,-1.05633939029241,33.005001068115234,0.005922650120457673
7997,2019-05-15,32.15999984741211,32.325000762939446,31.7450008392334,31.82500076293945,4444600.0,0.002493703609454778,-1.3434390918688688,2.1612482464991243,21.864453024985607,32.656726127085925,1.4417903734979802,2.457495062992294,0.4939364308591365,-1.8815854570781845,31.292772686603108,0.5799999237060476,-0.40941214255340697,-2.128000068664548,-4.832966654030443,0.5769665167013471,-3.4804833613474955,-0.7755167759816004,1.6652674383598267,36.33533308691834,1.7990834938027618,1.352483292682947,5,1.375,1.5974998474121094,-0.07000064849853516,-0.797500610351566,0.43999862670897727,2,0.017723871191811735,-2.9999700809308028,32.080001831054695,2.304334365325098,31.88999938964844,2.7240998298753003,32.81999969482422,0.017723871191811735
7998,2019-05-16,32.30500030517578,32.794998168945305,32.22499847412109,32.375,3623200.0,0.004508720722999016,-3.956446744286024,-0.20895488396456086,21.66530543455717,28.866549289647583,0.9901883296028444,2.208343520853589,0.39771722470359805,-1.9350708239728789,29.70366980764924,0.634998321533196,-0.7537739850476015,-1.8449996948242173,-4.66234039714427,0.9723410074958352,-3.2536700459842436,-0.43632934366419107,1.2052296673996068,50.3447695266359,20.011066973502885,1.4086703511600271,5,0.5275001525878906,1.4524993896484375,-0.12125110626220703,-0.9350013732910192,0.30500030517577414,3,-0.02027552021228629,-1.3434390918688688,32.15999984741211,-2.9999700809308028,32.080001831054695,2.304334365325098,31.88999938964844,-0.02027552021228629
7999,2019-05-17,32.084999084472656,32.43000030517578,31.86000061035156,32.115001678466804,4173000.0,-0.0068101290396173075,-1.3750009934116734,0.4286103542235348,22.44723068998198,26.1798163275764,0.7655210592355743,2.272758649914806,0.6731696701688747,-1.6227870339514823,27.87974175473991,0.5699996948242223,-1.0341044135649895,-1.8922508239746065,-4.773696563432537,0.9891949154833242,-3.332973693703572,-0.4515279542456412,1.1542987987537003,41.80322999233974,11.993254859283034,1.4407228697289647,5,0.46250152587890625,1.6725006103515625,0.23875045776367188,-0.7150001525878942,0.055000305175788355,4,-0.023219540381576698,-3.956446744286024,32.30500030517578,-1.3434390918688688,32.15999984741211,-2.9999700809308028,32.080001831054695,-0.023219540381576698
8000,2019-05-20,32.049999237060554,32.255001068115234,31.559999465942386,31.60000038146973,3711000.0,-0.0010908476986380977,-1.622644157582732,-14.998664971388811,21.485442453490194,24.330535876530913,0.5564795075204643,2.1834277366608887,0.7658080340995781,-1.4862288466261546,25.938243827024593,0.695001602172848,-1.2764055542378756,-1.7772506713867102,-4.734898007687761,1.180396664914344,-3.2560743395372356,-0.2984270032361849,0.9562970493256344,39.676136495263144,9.783284388297119,1.4788236681505265,5,0.455000877380364,1.6999998092651296,0.8350000381469656,0.07999992370604758,-0.09999847412110441,0,0.0018721177759535301,-1.3750009934116734,32.084999084472656,-3.956446744286024,32.30500030517578,-1.3434390918688688,32.15999984741211,0.0018721177759535301
8001,2019-05-21,32.505001068115234,32.779998779296875,32.279998779296875,32.330001831054695,3023000.0,0.014196625331851731,-2.6362930185460045,0.3888881824616539,30.530221140501993,23.93266448715698,-0.017113555594406193,1.569051770352658,0.37024574862677184,-1.8538786735059922,23.89466323937799,0.729999542236321,-1.5664959162393188,-1.1699989318847628,-4.067124383531045,1.7271265197615193,-2.6185616577079003,0.2785637939383747,-0.945001602172848,76.5184287137356,42.44647682276053,1.4485627258231402,5,-0.13250064849853516,1.2449979782104492,0.5299997329711914,-0.22500038146972656,-0.2950019836425781,1,-0.0032302580767894495,-1.622644157582732,32.049999237060554,-1.3750009934116734,32.084999084472656,-3.956446744286024,32.30500030517578,-0.0032302580767894495
8002,2019-05-22,32.139999389648445,32.610000610351555,32.130001068115234,32.419998168945305,2988000.0,-0.011229092954094022,-2.2000457770656427,-1.5999999999999837,24.887330755349865,23.56010390358972,0.2223404275607308,1.7451142089220397,0.7844176528934454,-1.406991958140157,21.602057092217375,0.479999542236321,-1.718636811681428,-1.35825061798095,-4.17174307854031,1.4552418425784097,-2.7649968482606297,0.048495612298729895,-0.5799999237060582,46.96360589657132,12.671001708865177,1.4067462302796807,5,0.15250110626219993,1.609999656677239,1.0174999237060476,0.2799997329711843,0.450000762939446,2,0.034225336331918044,-2.6362930185460045,32.505001068115234,-1.622644157582732,32.049999237060554,-1.3750009934116734,32.084999084472656,0.034225336331918044
8003,2019-05-23,31.34000015258789,32.720001220703125,31.020000457763672,31.920000076293945,4841000.0,-0.02489107816592606,-1.7868880651500632,2.0714373297003776,14.910055621948445,21.905581375218333,0.8507915958198353,2.338972631309481,1.6170841339499233,-0.5283694798804746,20.730913970050523,1.7000007629394531,-1.7804837790925419,-1.9512498855590792,-4.760014200614933,0.8575144294967743,-3.355632043087006,-0.5468677280311525,1.4399986267089844,18.181818181818183,-10.924042226557535,1.4043821575279263,5,0.567499160766598,2.1399993896484375,1.8374991416931152,1.0824995040893555,1.3199996948242188,3,0.04020415811737488,-2.2000457770656427,32.139999389648445,-2.6362930185460045,32.505001068115234,-1.622644157582732,32.049999237060554,0.04020415811737488
8004,2019-05-24,30.86000061035156,31.649999618530273,30.71999931335449,31.5,5881400.0,-0.015315875555179104,-1.0217354347294187,1.1034473686806798,17.901274782754598,21.75641833527822,1.1438110991967143,2.5745014973476295,2.132745129093774,0.026424109858012912,19.88282274683007,0.9300003051757848,-1.823655891632768,-2.192249488830573,-4.97283732863961,0.5883383509784608,-3.582543408735088,-0.8019555689260542,1.8847982025146486,6.796181227795806,-21.796840241969992,1.390293919904517,5,0.8974981307983363,2.4699983596801793,2.4374995231628453,1.6824998855590856,1.2599983215332138,4,0.056707711127296,-1.7868880651500632,31.34000015258789,-2.2000457770656427,32.139999389648445,-2.6362930185460045,32.505001068115234,0.056707711127296
8005,2019-05-28,30.3799991607666,31.1299991607666,30.309999465942386,30.90999984741211,6998300.0,-0.015554162024998375,-1.4477600043271341,0.828126862646921,18.872051009300336,21.618151656985575,1.5501036732110336,2.818194639604023,2.642114925802346,0.5862132998400398,19.58841311530902,0.8199996948242152,-1.8482352023001738,-2.4305008888244615,-5.259672314694441,0.39867053704551836,-3.845086601759455,-1.0159151758894716,2.3400020599365234,2.833996529705472,-26.34793524354228,1.4145857129349906,5,1.172499656677246,2.744999885559082,3.1050009727478027,2.350001335144043,1.8799991607665945,1,0.05793285969391149,-1.0217354347294187,30.86000061035156,-1.7868880651500632,31.34000015258789,-2.2000457770656427,32.139999389648445,0.05793285969391149
8006,2019-05-29,30.5,30.76000022888184,30.11000061035156,30.29999923706055,4156200.0,0.003949994817260327,-1.2413856606354752,-0.3773594411835556,21.663063439064985,21.595775036327726,1.3213657519140227,2.4476109576295215,2.539297663126277,0.5591640321869917,19.478550681058437,0.6499996185302805,-1.886036616670829,-2.0717499732971163,-4.83026265491165,0.686762708317417,-3.451006314104383,-0.6924936324898496,2.0754011154174776,14.942501856193372,-16.110575614270914,1.3792563408072676,5,0.9524993896484304,2.5249996185302734,3.067500591278076,2.3125009536743164,1.5900001525878906,2,0.04754100862096555,-1.4477600043271341,30.3799991607666,-1.0217354347294187,30.86000061035156,-1.7868880651500632,31.34000015258789,0.04754100862096555
8007,2019-05-30,30.71999931335449,31.020000457763672,30.5,30.6299991607666,4135800.0,0.0072130922411308696,-1.9714441416893733,0.4499990463293118,25.71734233184229,22.046001358248294,0.9785234697011873,2.0229910366899624,2.3479356551105504,0.41797291705128714,20.25956703370214,0.5200004577636719,-1.765044536719337,-1.6560007095336964,-4.352986899529402,1.0409854804620124,-3.0044938045315526,-0.30750761453584374,1.6581697616577138,23.371592350729877,-8.935922605801963,1.348493094997854,5,0.7250003814697301,2.305000305175785,2.8475012779235875,2.0925016403198278,1.1100006103515625,3,0.04850259780020383,-1.2413856606354752,30.5,-1.4477600043271341,30.3799991607666,-1.0217354347294187,30.86000061035156,0.04850259780020383
8008,2019-05-31,30.59000015258789,30.899999618530273,29.979999542236328,30.34000015258789,7071700.0,-0.004231743609124483,1.114945300681823,2.777773068283075,26.021537838061633,22.443146596923814,0.9383433082728665,1.909470662182997,2.5056519588098496,0.6237906468675334,21.365170491114622,0.9200000762939453,-1.6651431841191915,-1.5692499160766573,-4.0950338634825485,0.9565340313292339,-2.8321418897796065,-0.3063579423737117,1.60671544525146,36.52698098704717,4.040207691516166,1.262891973702946,5,0.7899990081787109,2.3249988555908203,3.4499993324279785,2.3324995040893555,0.9799995422363281,4,0.06538084308674974,-1.9714441416893733,30.71999931335449,-1.2413856606354752,30.5,-1.4477600043271341,30.3799991607666,0.06538084308674974
8009,2019-06-03,30.86000061035156,31.11000061035156,30.01000022888184,30.01000022888184,5783200.0,0.008826428781198548,-1.58823503012488,3.400001525878878,37.09276489641993,24.177293535027115,0.5322776881674969,1.3482756794913833,2.2469288396453457,0.4210908567272931,21.751310510708304,1.1000003814697195,-1.5834336457180207,-1.0704994201660192,-3.1334047578795285,0.9924059175474902,-2.1019520890227774,-0.039046751309264494,1.1150433819274888,76.52185739330008,40.24040690426841,1.0314526688567556,6,0.5199985504150426,2.054998397827152,3.332499027252201,2.254999160766605,0.38999938964844105,0,0.058327906722619005,1.114945300681823,30.59000015258789,-1.9714441416893733,30.71999931335449,-1.2413856606354752,30.5,0.058327906722619005
8010,2019-06-04,31.78000068664551,31.79999923706055,31.11000061035156,31.21999931335449,4160300.0,0.02981205632203876,1.3000012715689855,0.658824849375638,46.822023881443755,25.9874938395762,-0.4805883644369793,0.2687873191625947,1.3842684364259448,-0.42677306459217235,23.192059180690446,0.9399986267089915,-1.4912145063727777,-0.040499401092525034,-1.8639836084900132,1.7829848063049596,-0.9522415047912709,0.8712427026062173,-1.8000011444091832,98.90117836437491,58.89935124734633,0.9117421036987426,6,-0.4300003051757848,1.1349983215331996,2.4699988365173304,1.3349990844726527,-1.4200000762939524,1,0.010698497101736537,-1.58823503012488,30.86000061035156,1.114945300681823,30.59000015258789,-1.9714441416893733,30.71999931335449,0.010698497101736537
8011,2019-06-05,32.18000030517578,32.22999954223633,31.25,31.8700008392334,3725300.0,0.01258652013492112,3.780509590290151,0.5535691173765777,50.198417053497295,28.79983676159258,-1.0410109344468665,-0.22712916316326925,1.044214936923055,-0.7562885194784883,23.877657647395573,0.9799995422363281,-1.385390008745702,0.4130002021789565,-1.2928858956610298,2.118886300018943,-0.4399428467410402,1.2659432510989497,-2.1700000762939418,97.77781168619791,54.944689963408834,0.8529430489199936,6,-0.8299999237060547,0.5574989318847656,2.0812487602233887,0.9349994659423828,-1.2299995422363317,2,0.0024859544934356936,1.3000012715689855,31.78000068664551,-1.58823503012488,30.86000061035156,1.114945300681823,30.59000015258789,0.0024859544934356936
8012,2019-06-06,31.959999084472656,32.59000015258789,31.440000534057614,32.22999954223633,5133700.0,-0.00683658230630102,1.3232276137375178,-0.8709707190716733,46.627557671597785,32.32400365599806,-0.9490283683822938,-0.10132014537522593,1.3160718684464285,-0.4692409539896474,24.446495728398776,1.149999618530277,-1.2750503362190777,0.2494990348815911,-1.3429700446664228,1.841968114429605,-0.5467355048924176,1.0457335746555998,-1.8611988830566375,75.86203368625365,32.575443945087855,0.7962345397740077,6,-0.6749992370605469,0.7775001525878906,2.3949999809265137,1.1550006866455078,-1.279998779296875,3,0.004067618017498331,3.780509590290151,32.18000030517578,1.3000012715689855,31.78000068664551,-1.58823503012488,30.86000061035156,0.004067618017498331
8013,2019-06-07,32.259998321533196,32.560001373291016,31.88999938964844,32.040000915527344,4010800.0,0.009386709813965277,-1.576928437809507,-0.8148038259935594,51.68430335744527,36.077673497630364,-1.2346371547372854,-0.48485355808291786,1.066035903159694,-0.6936213416890951,24.48015524477307,0.6700019836425746,-1.261568331627391,0.5867484092712338,-0.9102143694060558,2.083711187948527,-0.16173298006741277,1.3352297986098804,-2.0117261230468664,87.20923097622956,41.928358210373716,0.748481389338646,6,-0.9749984741210866,0.47750091552735086,2.0437507629394602,0.855001449584968,-0.9799976348876847,4,-0.013329151277113538,1.3232276137375178,31.959999084472656,3.780509590290151,32.18000030517578,1.3000012715689855,31.78000068664551,-0.013329151277113538
8014,2019-06-10,32.639999389648445,32.77000045776367,32.330001831054695,32.43000030517578,2194100.0,0.01177932696486228,-1.146355533225444,0.9545525480744853,55.324906577868305,40.1279907830268,-1.4925499867148169,-0.926535164041141,0.7287099547576545,-0.9991776375986703,24.1979364707132,0.5100021362304759,-1.1737072940702298,0.9757494926452708,-0.4941028376581329,2.4456018229486745,0.2408233274935654,1.7106756577969726,-2.2512235139160204,92.16860963463974,44.27117784625122,0.7349261651517026,6,-1.2649993896484446,0.09749984741210227,1.672499656677239,0.47500038146971946,-2.049999237060554,0,-0.032781854008354205,-1.576928437809507,32.259998321533196,1.3232276137375178,31.959999084472656,3.780509590290151,32.18000030517578,-0.032781854008354205
8015,2019-06-11,32.34999847412109,33.029998779296875,32.259998321533196,32.90999984741211,2316100.0,-0.008884832136955567,-1.0810775979833493,-2.666684831970879,48.55811642802641,43.116330004022515,-0.9987461981699397,-0.6327465419804632,1.0460008664034675,-0.6319102233158915,23.228622875493105,0.770000457763679,-0.9463015344634869,0.6627486228942807,-0.8360875021301055,2.161584747918667,-0.08666943961791418,1.412166685406472,-1.7707246318261625,61.79770946559873,16.79688168140148,0.7494180625121928,6,-0.8449993133544851,-0.31499862670897727,2.056250572204597,0.7650012969970774,-2.049999237060536,1,-0.03400304562613965,-1.146355533225444,32.639999389648445,-1.576928437809507,32.259998321533196,1.3232276137375178,31.959999084472656,-0.03400304562613965
8016,2019-06-12,32.27000045776367,32.630001068115234,32.09000015258789,32.43000030517578,2955100.0,-0.0024728908850307763,-1.0769247698345743,0.28571331257961097,51.27702420646423,45.95629465675828,-0.716631207841683,-0.5668470132861998,1.1290658398188071,-0.5000335871981747,22.625260857186007,0.5400009155273438,-0.7329736714377368,0.5732506752014146,-0.9384204386968733,2.0849217890997025,-0.18258488174772936,1.3290862321505585,-1.445654121768552,52.201310673846734,7.141060482069882,0.7558355569491447,6,-0.7650012969970703,-0.5200004577636719,2.042499542236328,0.8449993133544922,-1.8999996185302734,2,-0.059188094834767724,-1.0810775979833493,32.34999847412109,-1.146355533225444,32.639999389648445,-1.576928437809507,32.259998321533196,-0.059188094834767724
8017,2019-06-13,32.72999954223633,32.900001525878906,32.259998321533196,32.40999984741211,2958700.0,0.014254697178412545,-1.0645173198793825,-2.0,64.63157252261512,50.24629851059756,-0.9627736849961863,-1.035019631648403,0.6739959849686841,-0.9209994687466434,21.75422811335729,0.6400032043457102,-0.4708901594395698,1.0047497749328613,-0.564106318867033,2.5736058687327557,0.22032172803291417,1.7891778218328085,-1.6850879619110337,73.68426336148617,24.182091881583474,0.7844280468999464,6,-1.2100000381469727,-1.014999389648441,1.4437494277954102,0.38500022888183594,-2.090000152587887,3,-0.05438432032361884,-1.0769247698345743,32.27000045776367,-1.0810775979833493,32.34999847412109,-1.146355533225444,32.639999389648445,-0.05438432032361884
8018,2019-06-14,31.649999618530273,32.68000030517578,31.1299991607666,32.669998168945305,3531900.0,-0.03299724835963935,1.9807633408587815,-3.1874985098824373,57.38316777429546,52.5007877192504,0.31670447710157035,-0.00696377668209891,1.749539716719255,0.19414567738981248,21.941189920000593,1.6000003814697266,-0.24238050506680153,-0.04250011444091939,-1.5875649543853143,1.502564725503472,-0.8150325344131133,0.7300323055312745,1.3799991607666016,27.368450640317143,-26.39826831842862,0.7725324199721957,6,0.4200000762939453,-0.06749916076660156,2.523749351501465,1.4650001525878906,0.0400009155273402,4,-0.030647687995123407,-1.0645173198793825,32.72999954223633,-1.0769247698345743,32.27000045776367,-1.0810775979833493,32.34999847412109,-0.030647687995123407
8019,2019-06-17,31.34000015258789,31.790000915527344,31.29999923706055,31.76000022888184,2589400.0,-0.009794611996168379,1.0416674945064404,0.41176536586552315,59.266421706076,53.88349858865398,0.7844450044446347,0.25756605359038787,2.043329412527939,0.5394412257390222,21.790226536593444,0.4900016784667933,-0.041245073976540425,-0.3152496337890618,-1.856388617997247,1.225889350419127,-1.0858191258931527,0.45531985831503263,1.6519986343383763,11.052685999154743,-47.12606806739936,0.7705694921040941,6,0.7399988174438477,0.16499900817871094,2.7337493896484375,1.7749996185302734,0.5900001525878906,0,-0.0019144692294273957,1.9807633408587815,31.649999618530273,-1.0645173198793825,32.72999954223633,-1.0769247698345743,32.27000045776367,-0.0019144692294273957
8020,2019-06-18,32.110000610351555,32.240001678466804,31.479999542236328,31.60000038146973,4010600.0,0.024569255073857432,-1.0266672092000282,-1.2142860386646388,63.8079001556632,55.39566337778353,0.07395493399964437,-0.5351459841686186,1.2600908352819076,-0.18970877880922643,21.152894196011175,0.9000015258789134,0.20139430837656747,0.4517507553100515,-1.0928534812380022,1.9963549918581052,-0.32055136296397535,1.2240528735840783,0.8447581840515213,55.36723955296941,-7.938546194620848,0.7723021182740261,6,-0.030001640319817113,-0.6050014495849538,1.8149986267089915,1.0049991607666087,-0.6700000762939418,1,-0.04733729146282395,1.0416674945064404,31.34000015258789,1.9807633408587815,31.649999618530273,-1.0645173198793825,32.72999954223633,-0.04733729146282395
8021,2019-06-19,32.400001525878906,32.529998779296875,31.84000015258789,32.139999389648445,3078700.0,0.009031482716131078,1.6538580043135702,0.5098078814602024,64.23730780632587,57.3523022816422,-0.20289336288636406,-0.8784553968862951,0.961238241260034,-0.44250633090625513,21.099559833664998,0.6899986267089844,0.3741272833135092,0.7470016479492188,-0.7861559025825784,2.280159198481016,-0.01957712731667982,1.5135804232151173,0.5182620758514389,71.75145017570213,3.2540442592372756,0.7665787752658991,6,-0.32000255584716797,-0.8950023651123047,1.2462482452392578,0.7149982452392578,-0.7700023651123047,2,-0.06481488240489797,-1.0266672092000282,32.110000610351555,1.0416674945064404,31.34000015258789,1.9807633408587815,31.649999618530273,-0.06481488240489797
8022,2019-06-20,33.240001678466804,33.240001678466804,32.560001373291016,32.939998626708984,6642400.0,0.02592592941444649,3.5332892528353956,1.1538484110449838,70.04539547037925,59.392423627523755,-0.9412089948779041,-1.720006370297142,0.1480774202897024,-1.2389231687239715,20.949265815758306,0.8400001525878977,0.46546865755874123,1.5320016860961978,-0.14672736284144605,3.2107307350338417,0.6926371616273741,2.3713662105650215,-2.1100025177002024,100.0,26.32426595323858,0.8393645244688219,6,-1.0550012588501048,-1.630001068115238,0.4062480926513601,-0.12500190734863992,-1.9200019836425852,3,-0.08634177780720809,1.6538580043135702,32.400001525878906,-1.0266672092000282,32.110000610351555,1.0416674945064404,31.34000015258789,-0.08634177780720809
8023,2019-06-21,32.59999847412109,33.11999893188477,32.47999954223633,33.009998321533196,6595800.0,-0.01925400637871566,1.031740649466177,-1.3666522557346708,62.46416208411338,60.18567423932876,-0.27703839100472294,-1.0337691614457754,0.804490240981302,-0.5632462583476752,19.78989483711263,0.7600021362304759,0.4974032231303056,0.828998565673821,-0.8857658597395499,2.5437629910871955,-0.028383647032867998,1.6863807783805065,-1.4277992630004803,67.01018562214814,-6.045057900201741,0.8573822127066866,6,-0.4149980545043874,-0.9899978637695206,1.0462512969970774,0.5150012969970774,-0.9899978637695277,4,-0.06012267411694994,3.5332892528353956,33.240001678466804,1.6538580043135702,32.400001525878906,-1.0266672092000282,32.110000610351555,-0.06012267411694994
8024,2019-06-24,32.610000610351555,32.830001831054695,32.40999984741211,32.610000610351555,3102500.0,0.00030681400916043877,-1.100001907341467,-0.0,56.83689607095946,61.105538644099106,-0.32602876619593246,-0.9549018053973732,0.7583208825697199,-0.5389107257540289,18.31047693142721,0.42000198364258523,0.57299815118132,0.7515007019042912,-0.9460429334586351,2.449044337267214,-0.0972711157771684,1.6002725195857543,-1.3964453498840257,64.20452821355276,-5.350817392150063,0.8487718176814619,6,-0.4250001907348562,-0.9999999999999893,0.6849994659423899,0.5049991607666087,-1.810001373291005,0,-0.028212206656687444,1.031740649466177,32.59999847412109,3.5332892528353956,33.240001678466804,1.6538580043135702,32.400001525878906,-0.028212206656687444
8025,2019-06-25,32.139999389648445,32.75,32.009998321533196,32.59000015258789,4032500.0,-0.014412793986698591,-1.0845032585977872,-100.0,49.67426001791793,60.927453734260624,0.12410210212509298,-0.36499885597884685,1.1661214834618576,-0.03911183633288573,16.416376111551145,0.740001678466804,0.5859528039097803,0.19349946975708576,-1.3574768494524534,1.744475788966625,-0.5819886898476838,0.9689876293618553,-0.8859152008209286,21.428493577692073,-42.71630030371309,0.7754881596047701,6,0.04500102996825461,-0.5299987792968786,1.012500762939446,0.9750003814697195,-2.510000228881843,1,-0.006533885764176461,-1.100001907341467,32.610000610351555,1.031740649466177,32.59999847412109,3.5332892528353956,33.240001678466804,-0.006533885764176461
8026,2019-06-26,31.95000076293945,32.330001831054695,31.920000076293945,32.299999237060554,3066700.0,-0.0059115939737754974,-1.0000093041431697,0.7777730682830013,49.918180734107025,59.292632424426394,0.2949526222196077,-0.06408569533742892,1.3055811099498165,0.1791636152561047,14.316355087748322,0.4100017547607493,0.5379018903764496,-0.06899919509887908,-1.462879123106486,1.3248807329087278,-0.7659391591026825,0.6279407689049243,-0.656198224319148,2.2727765327042055,-57.895222273727065,0.6969399640038036,6,0.23499965667724965,-0.3400001525878835,1.1774988174438512,1.1649990081787145,-2.329999923706051,2,-0.015962448097134763,-1.0845032585977872,32.139999389648445,-1.100001907341467,32.610000610351555,1.031740649466177,32.59999847412109,-0.015962448097134763
8027,2019-06-27,32.209999084472656,32.299999237060554,31.84000015258789,32.02000045776367,3425300.0,0.00813766245147618,1.486488715680456,-0.5428555858310461,49.58814490813629,58.426518772630935,-0.05203708363023907,-0.217905639773619,0.9849337662920448,-0.05770463309701057,12.53333572714211,0.45999908447266336,0.5614711007019757,0.11649913787842081,-1.1372828443950809,1.3702811201519225,-0.5103918532583336,0.7433901290151717,-0.8772725630554241,28.906194120592072,-26.691176506561813,0.6268909911367511,6,0.06000137329102273,-0.5999984741210902,0.8512506484985352,0.9050006866455078,-3.64999961853027,3,-0.018006828320142776,-1.0000093041431697,31.95000076293945,-1.0845032585977872,32.139999389648445,-1.100001907341467,32.610000610351555,-0.018006828320142776
8028,2019-06-28,32.59000015258789,32.669998168945305,32.110000610351555,32.34000015258789,5227100.0,0.011797611888117787,1.731721840748899,1.3157989840785431,49.58814490813618,57.351154683970954,-0.3181316353477115,-0.4641883976948975,0.5376162944366243,-0.4137278402510489,10.165994004077003,0.55999755859375,0.5834425096490072,0.39650020599365376,-0.6551005592134374,1.4481009712007413,-0.12930017660988824,0.9223005885971993,-1.2191281280296664,75.7574473168076,23.762204555425527,0.5258003826035446,6,-0.22999954223632812,-0.9799995422363246,0.43124961853027344,0.7299995422363281,-3.389999389648441,4,-0.03896902276211944,1.486488715680456,32.209999084472656,-1.0000093041431697,31.95000076293945,-1.0845032585977872,32.139999389648445,-0.03896902276211944
8029,2019-07-01,32.65999984741211,33.09000015258789,32.36999893188477,32.919998168945305,4257200.0,0.0021478887541110936,1.3999949137563579,-1.039993286132784,52.649583350450605,56.111341705613995,-0.20249265206595624,-0.4136294056739729,0.3844125937134919,-0.45830085606912974,8.171574532378138,0.7200012207031179,0.49244192664714603,0.3764999389648409,-0.4855974568770165,1.2385973348066983,-0.054548758956087795,0.8075486368857696,-1.2517452297757146,65.5999755859375,14.23146056284046,0.43104869792092804,7,-0.11999893188476562,-1.0499992370605433,0.03374958038330078,0.6999998092651367,-3.39999961853027,0,-0.0321493950387679,1.731721840748899,32.59000015258789,1.486488715680456,32.209999084472656,-1.0000093041431697,31.95000076293945,-0.0321493950387679
8030,2019-07-02,32.11999893188477,32.610000610351555,31.790000915527344,32.540000915527344,3206100.0,-0.016534014637177852,1.928563156926773,1.6154026732397428,48.81139934587977,54.39735187667554,0.3789235320126778,0.1614257259818217,0.8490157946135994,0.1103921520639588,6.8870683856017605,0.8699989318847656,0.5056673403642549,-0.18050088882445436,-1.0137188463148021,0.652717068665897,-0.5971098675696282,0.23610808992071952,-0.6751093730317699,25.38447769427879,-24.809672113607842,0.4166089787451756,7,0.3950023651122976,-0.5099983215332067,0.4237499237060476,1.2100000381469656,-2.3799991607666087,1,-0.04109588227644334,1.3999949137563579,32.65999984741211,1.731721840748899,32.59000015258789,1.486488715680456,32.209999084472656,-0.04109588227644334
8031,2019-07-03,32.259998321533196,32.299999237060554,31.920000076293945,32.259998321533196,1678300.0,0.004358636186299725,8.499761586874545,-0.0,46.07678806605847,51.73417327619545,0.24247504266899256,0.02922527476670922,0.617571997383962,0.0007490802022331877,6.088045721126425,0.37999916076660867,0.5413419372234216,-0.04450139999390501,-0.8760501182314044,0.7870473182435944,-0.4602757591126547,0.3712729591248447,-0.7792065202879179,36.15366783357292,-10.611885810468507,0.4157743591187491,7,0.19500160217285867,-0.64999771118163,0.0787506103515696,0.8650007247924876,-2.519998550415032,2,-0.08152508672051295,1.928563156926773,32.11999893188477,1.3999949137563579,32.65999984741211,1.731721840748899,32.59000015258789,-0.08152508672051295
8032,2019-07-05,32.09000015258789,32.18000030517578,31.68000030517578,32.09000015258789,1983800.0,-0.005269627333856164,4.555546136565931,0.0,54.33071073089321,50.83045645917099,0.25947724636256453,0.2207817603899258,0.6882352394438982,0.19092277668272573,5.791860936642379,0.5799980163574148,0.47865294841509254,-0.22099962234496928,-1.0431895605197354,0.6011903158297969,-0.6320945914323488,0.1900953467424138,-0.574024153798181,29.078006509335186,-19.309140072195145,0.4110949690873826,7,0.2950000762939453,-0.4799995422363246,0.14874935150146484,0.9349994659423828,-2.7000007629394496,4,-0.07697099724554846,8.499761586874545,32.259998321533196,1.928563156926773,32.11999893188477,1.3999949137563579,32.65999984741211,-0.07697099724554846
8033,2019-07-08,31.82999992370605,32.130001068115234,31.709999084472656,32.049999237060554,3462400.0,-0.00810221962123836,1.2105194472747716,-100.0,54.87076871389831,50.611997863941966,0.4456294926304061,0.4710677430890122,0.8501176298347453,0.46188771837526943,5.479669958368031,0.4200019836425781,0.3806171590893541,-0.4594999313354542,-1.3093292858587198,0.3903294231878114,-0.884414608597087,-0.0345852540738214,-0.27954341132279836,10.638271969006006,-40.71698170877365,0.42491467726163223,7,0.5550003051757848,-0.21999931335448508,0.40499973297119496,1.1949996948242223,-1.8700008392333949,0,-0.10273328512728852,4.555546136565931,32.09000015258789,8.499761586874545,32.259998321533196,1.928563156926773,32.11999893188477,-0.10273328512728852
8034,2019-07-09,31.56999969482422,31.71999931335449,31.20000076293945,31.61000061035156,6439500.0,-0.008168401806629921,3.000014672007387,0.18182291079646898,44.02654419136942,49.984473883214356,0.6063563068972684,0.6817498055007789,1.0017977551133157,0.7302545694695723,5.634076260506932,0.6299991607666016,0.1420930282386479,-0.6660001754760714,-1.5566631769638803,0.22466282601174115,-1.1113316762199759,-0.2206686747321669,1.6700019836425852,26.241061838684598,-23.590225105693964,0.4453315007439056,7,0.5750007629394531,0.05500125885010476,0.5774993896484375,1.3899993896484375,-2.4099998474121094,1,-0.07507123708567287,1.2105194472747716,31.82999992370605,4.555546136565931,32.09000015258789,8.499761586874545,32.259998321533196,-0.07507123708567287
8035,2019-07-10,31.25,31.79999923706055,30.90999984741211,31.70000076293945,8293700.0,-0.010136195689500749,1.7384693033164318,11.249761586878652,37.36262907082419,48.58941258729404,0.8793009881460563,0.9645689523558332,1.2212266879081213,1.0619545262113235,6.233865284751808,0.889999389648441,-0.014194374331871984,-0.9309999465942411,-1.9222015561196315,0.06020166293114926,-1.4266007513569363,-0.43539914183154593,1.9492016601562554,24.460453372852392,-21.664576955997468,0.49560080476269497,7,0.75,0.8250007629394531,0.8974990844726562,1.7099990844726562,-1.9699993133544886,2,-0.06367999267578117,3.000014672007387,31.56999969482422,1.2105194472747716,31.82999992370605,4.555546136565931,32.09000015258789,-0.06367999267578117
8036,2019-07-11,30.36000061035156,30.45000076293945,29.440000534057614,29.8700008392334,17244000.0,-0.02847998046875011,2.0149257130494265,-1.0888865341414833,18.695656140042246,45.15691383528359,1.69867386346316,1.796232947626347,1.9963055740733502,1.9538074952245275,7.139997255890088,1.8099994659423864,-0.14839631691648236,-1.7254993438720767,-3.0063292982128864,-0.44466938953126345,-2.365914321042485,-1.0850843667016719,2.7476329772949306,33.57664792499242,-5.4967135776202625,0.640414977170406,7,0.904999732971195,0.9800004959106481,1.7724990844726598,2.5999984741210973,-0.3800010681152308,3,-0.020421634610310213,1.7384693033164318,31.25,3.000014672007387,31.56999969482422,1.2105194472747716,31.82999992370605,-0.020421634610310213
8037,2019-07-12,30.95000076293945,31.209999084472656,30.10000038146973,30.36000061035156,8463700.0,0.019433469720903984,1.000003436674105,1.204082506490836,31.868153979652092,43.188025954340915,1.0182241776553802,1.123652576312356,1.3165037322949935,1.373182201988822,8.06494129339916,1.1099987030029261,-0.18832076628702055,-1.0464992523193395,-2.3848450048647614,0.2918465002260824,-1.7156721285920504,-0.37732637604662855,1.9375748414917062,56.13382636040366,19.743556543495373,0.6691728762727113,7,0.31499958038330433,0.39000034332275746,1.0937490463256871,2.0099983215332067,-0.2900009155273402,4,-0.03909534610642662,2.0149257130494265,30.36000061035156,1.7384693033164318,31.25,3.000014672007387,31.56999969482422,-0.03909534610642662
8038,2019-07-15,30.68000030517578,31.09000015258789,30.65999984741211,30.979999542236328,3408300.0,-0.008723762555992387,-1.529412424687812,-0.508473151650341,29.937616582283255,40.66447409121122,1.1050016160912435,1.388443315934694,1.4823645290294536,1.6539567466810823,7.821088500358325,0.43000030517578125,-0.2271589739362483,-1.2679997444152846,-2.7243194358048655,0.18831994697429622,-1.996159590110075,-0.5398398987204942,2.0007207950329615,52.54239205895973,18.85787332808716,0.7281598456947903,7,0.3450002670288015,0.6600008010864258,1.3312492370605469,2.279998779296875,-0.20000076293945312,0,-0.04204696553766707,1.000003436674105,30.95000076293945,2.0149257130494265,30.36000061035156,1.7384693033164318,31.25,-0.04204696553766707
8039,2019-07-16,31.28000068664551,31.38999938964844,30.540000915527344,30.540000915527344,4699700.0,0.019556726711261074,-1.297293883852752,-2.466672176798964,41.29555390560775,39.82938015340321,0.3225856576831134,0.8260705167416837,0.7666080005407814,1.0655345364467657,7.42295647271522,0.8499984741210973,-0.2736351668471464,-0.6649993896484325,-2.126829369978214,0.7968305906813455,-1.3959143798133233,0.06591560051645828,1.2062771795941636,77.96615100875367,40.96614046099363,0.7309149901648898,7,-0.41000080108642933,0.060000419616695666,0.7312488555908168,1.6799983978271449,-0.5100002288818395,1,-0.042199538785061774,-1.529412424687812,30.68000030517578,1.000003436674105,30.95000076293945,2.0149257130494265,30.36000061035156,-0.042199538785061774
8040,2019-07-17,30.59000015258789,31.29999923706055,30.59000015258789,31.209999084472656,3618600.0,-0.02205884011863868,-1.2903235730239027,-0.8378366535815597,37.49999123460885,38.87640272768658,0.8635430062773963,1.4718186281926222,1.3773541143250085,1.7615419228698102,7.588830380622532,0.7099990844726598,-0.37428955056206803,-1.2789999008178725,-2.858058733196131,0.30005893156038965,-2.0685293170070054,-0.4894704846287432,1.7135010737208631,58.974374022483225,16.855324086580424,0.7895294161891309,7,0.2200002670288086,0.7500009536743164,1.4662494659423828,2.3699989318847656,0.1399993896484375,2,-0.04674731278335098,-1.297293883852752,31.28000068664551,-1.529412424687812,30.68000030517578,1.000003436674105,30.95000076293945,-0.04674731278335098
8041,2019-07-18,30.29999923706055,30.540000915527344,30.040000915527344,30.45000076293945,5789300.0,-0.00948025217655335,2.0302862163036943,0.2419383617692728,32.54113874615736,36.455339173827056,0.9457339551543384,1.6826988428545882,1.6066303867887974,2.0540082610909813,8.307826842985458,0.5499992370605469,-0.5240129039766472,-1.4640007019042933,-3.168674018272359,0.2406726144637723,-2.3163373600883226,-0.6116640437202605,1.8316919477131357,19.25915669663819,-23.51787080498796,0.8523366581840324,7,0.48500156402587535,1.0400018692016566,1.470000267028805,2.659999847412106,-0.639999389648441,3,-0.033663319343172016,-1.2903235730239027,30.59000015258789,-1.297293883852752,31.28000068664551,-1.529412424687812,30.68000030517578,-0.033663319343172016
8042,2019-07-19,30.3700008392334,30.90999984741211,30.34000015258789,30.53000068664551,3201100.0,0.002310283958265824,-4.181786655569427,1.066654798840418,28.488386062017526,33.52396332361807,0.6773199282959155,1.461596381917012,1.480623618148364,1.9876226898824711,8.73155870564159,0.610000610351559,-0.6170091976882581,-1.250499057769776,-2.9147286037400093,0.41373048820045355,-2.0826138307548945,-0.4183842847846613,1.6001889064973227,24.444466422148942,-13.575793400014327,0.8321147729851152,7,0.2499990463256836,0.9700002670288086,1.2574987411499023,2.589998245239258,-0.6400012969970703,4,-0.012841662371416485,2.0302862163036943,30.29999923706055,-1.2903235730239027,30.59000015258789,-1.297293883852752,31.28000068664551,-0.012841662371416485
8043,2019-07-22,30.63999938964844,30.899999618530273,30.5,30.520000457763672,5957700.0,0.008890304344879807,-4.0,-0.7499940395298437,31.156714293441226,32.09398222384827,0.24671252453146053,1.0932840019791108,1.1593427965795726,1.7171785790040381,9.274121836067636,0.529998779296875,-0.7058484534874019,-0.8825005531310985,-2.534661426830585,0.7696603205683914,-1.7085809899808417,-0.05642011628135535,1.1783790033818953,44.44438165100299,9.50328406882874,0.8260804368497449,7,-0.01999950408935902,0.700001716613766,0.977500438690182,2.319999694824215,-0.9399986267089915,0,0.0006527564674307929,-4.181786655569427,30.3700008392334,2.0302862163036943,30.29999923706055,-1.2903235730239027,30.59000015258789,0.0006527564674307929
8044,2019-07-23,31.690000534057614,31.79999923706055,30.70000076293945,30.70000076293945,4194000.0,0.03426896753672626,-1.2222196534019352,8.250071526210139,46.3373225183106,33.0911703846801,-0.8766673339325983,-0.030751857913024594,0.07516721638782542,0.6774635438928591,9.527219955391558,1.1599998474121094,-0.8241412528105023,0.2135005950927713,-1.360555353478933,1.787556543664472,-0.5735273791930773,1.00052856937862,-2.25,93.75006773261508,55.220720382376044,0.7870279742858504,7,-1.0700006484985316,-0.3499994277954066,0.13624954223633168,1.2699985504150426,-1.8199996948242152,1,-0.038182422575881114,-4.0,30.63999938964844,-4.181786655569427,30.3700008392334,2.0302862163036943,30.29999923706055,-0.038182422575881114
8045,2019-07-24,31.93000030517578,32.0,31.10000038146973,31.21999931335449,4233600.0,0.007573359642586208,1.117645210874118,0.7171728848173123,47.23619808306715,36.262341711682865,-1.1287671362700777,-0.3028164503177564,-0.1669414985783888,0.4549182261339837,9.885107372190662,0.8999996185302699,-0.929306959770841,0.46400032043457173,-1.094141196966568,2.0221418378357114,-0.3150704382659981,1.2430710791351416,-2.4427997970581075,96.42858533053588,55.219386356251135,0.7790707587005694,7,-0.9099998474121094,-0.5899991989135742,-0.13750123977661133,1.029998779296875,-1.3899993896484375,2,-0.03632946559114425,-1.2222196534019352,31.690000534057614,-4.0,30.63999938964844,-4.181786655569427,30.3700008392334,-0.03632946559114425
8046,2019-07-25,31.440000534057614,32.080001831054695,31.38999938964844,31.95000076293945,4185600.0,-0.015346062212180378,-1.2622937492379098,-0.7183091780950682,44.83307371368493,37.70288834879762,-0.5246288992885724,0.15496128847953727,0.3090867229721965,0.9563472098362134,10.18795830587571,0.6900024414062536,-0.9694050636323652,-0.0004994392395047953,-1.5418923773349356,1.540893498855926,-0.771195908287222,0.7701970298082088,-1.852288046264647,63.21835174544109,19.628852314582083,0.7706964690477149,7,-0.37999916076659446,-0.0999994277954066,0.3524985313415563,1.5199985504150426,-0.8199996948242152,3,-0.022582728363893412,1.117645210874118,31.93000030517578,-1.2222196534019352,31.690000534057614,-4.0,30.63999938964844,-0.022582728363893412
8047,2019-07-26,31.6299991607666,31.739999771118164,31.290000915527344,31.479999542236328,2826700.0,0.006043213215062515,1.4324207292241233,-0.2941167670829173,48.39227714076846,39.75340618862931,-0.6794805744386778,-0.08507947336719113,0.10445731451265772,0.7844274930821982,10.365428584004427,0.4499988555908203,-0.9455397064870326,0.21849918365478516,-1.2832506003271433,1.72024896763671,-0.5323757083361755,0.9693740756457494,-1.89274931237793,71.51885134286815,22.77969079991623,0.7508748919909631,7,-0.5699977874755824,-0.28999805450439453,0.16249990463256836,1.3299999237060547,-1.909999847412113,4,-0.062282623004241255,-1.2622937492379098,31.440000534057614,1.117645210874118,31.93000030517578,-1.2222196534019352,31.690000534057614,-0.062282623004241255
8048,2019-07-29,31.31999969482422,31.82999992370605,31.229999542236328,31.60000038146973,2637900.0,-0.009800805379941435,-1.6086916860510765,-1.8666759915059428,48.006379730878294,40.499053502548264,-0.30078032076809436,0.13164590386363884,0.39124760948366344,1.1104077829021932,10.89406840423853,0.600000381469723,-0.7489526338399486,-0.02800025939941264,-1.4235807683031396,1.3675802495043143,-0.7257905138512726,0.6697899950524508,-1.4421847274755848,44.92742405855824,-6.382576293743561,0.6977902544518629,7,-0.2599983215331996,-0.039999961853027344,0.5775008201599121,1.6399993896484375,-1.3600006103515625,0,-0.050766288891460176,1.4324207292241233,31.6299991607666,-1.2622937492379098,31.440000534057614,1.117645210874118,31.93000030517578,-0.050766288891460176
8049,2019-07-30,31.61000061035156,31.729999542236328,31.040000915527344,31.15999984741211,2526000.0,0.009259288580876435,1.0,-1.6071416407244852,52.884619499333326,42.20845664307321,-0.6023964193707059,-0.2540783640414297,0.08802121812713537,0.842307882433186,10.900596183629444,0.6899986267089844,-0.6565691255486357,0.3145006179809542,-0.9456989693146802,1.574700205276585,-0.31559917566686124,0.9446004116287696,-1.6000544311805598,54.80761471591463,0.09714152070102955,0.6300997936478159,7,-0.5499992370605398,-0.34500026702880504,0.2874999046325719,1.3499984741210973,-0.5500011444091726,1,-0.06042391048820883,-1.6086916860510765,31.31999969482422,1.4324207292241233,31.6299991607666,-1.2622937492379098,31.440000534057614,-0.06042391048820883
8050,2019-07-31,30.79999923706055,31.6200008392334,30.520000457763672,31.60000038146973,7474400.0,-0.02562484522780273,1.619042104617838,-1.7777773068283105,53.57141530138574,44.54515403809859,0.26879235593146333,0.47638604990507716,0.8762404705198925,1.670441018653218,11.607315606006612,1.1000003814697266,-0.5401178750117914,-0.4295007705688434,-1.645368819736003,0.7863672785983162,-1.0374347951524214,0.17843325401473464,-0.6658497187765313,17.94862389807935,-37.80611126792101,0.6079340245835797,7,0.4100017547607422,0.4650011062622035,1.0975012779235804,2.159999847412106,0.7600002288818359,2,-0.030194753924153273,1.0,31.61000061035156,-1.6086916860510765,31.31999969482422,1.4324207292241233,31.6299991607666,-0.030194753924153273
8051,2019-08-01,29.6299991607666,30.989999771118164,29.51000022888184,30.84000015258789,7954000.0,-0.03798701640505653,-1.041380290101384,1.5124990761293275,40.207708457671764,45.84730097094905,1.4905002777985885,1.5170295878041173,1.9957455095307282,2.8496381978744623,12.720969408654456,1.4799995422363246,-0.562727580409625,-1.468000888824463,-2.779707145379426,-0.1562946322694998,-2.1238540171019444,-0.8121477605469813,2.450002670288093,5.172368434033544,-48.4468897202674,0.6558531282774824,8,1.1650018692016673,1.6350011825561523,2.2675013542175293,3.3299999237060547,2.440000534057617,3,0.03071217619086819,1.619042104617838,30.79999923706055,1.0,31.61000061035156,-1.6086916860510765,31.31999969482422,0.03071217619086819
8052,2019-08-02,29.6200008392334,29.65999984741211,28.79999923706055,29.3799991607666,5787000.0,-0.00033743914331396674,4.375008940705221,-0.19834833201710622,41.82099360479098,47.032220894432356,1.5454428632593888,1.4045034864539616,1.9658584094395977,2.865276269289808,13.80585744668796,0.860000610351559,-0.5051104473028261,-1.35449924468994,-2.7361912526150363,0.02719276323515274,-2.045345248652488,-0.6636532407273918,2.4086009597778357,27.062753014774653,-25.59007266890608,0.6908460039625469,8,0.8199996948242259,1.3249988555908203,2.2774996757507324,3.339998245239258,3.1700000762939453,4,0.03376097135944178,-1.041380290101384,29.6299991607666,1.619042104617838,30.79999923706055,1.0,31.61000061035156,0.03376097135944178
8053,2019-08-05,28.559999465942386,29.0,28.40999984741211,28.989999771118164,5169800.0,-0.0357866760046468,1.6222184546263723,-1.7916554080902658,30.40345631238729,45.26179131599643,2.5472372263108447,2.3262307885028335,2.998625013829585,3.920739152064254,15.055185293917567,1.210000991821289,-0.4152037608980095,-2.251000595092769,-3.945038681491358,-0.5569625086941805,-3.0980196382920617,-1.4039815518934766,3.3394582305908216,4.518061214406796,-43.076671477954335,0.8470190431992936,8,1.6850013732910156,2.1900005340576136,3.380001068115238,4.39999961853027,4.940000534057614,0,0.04061624191538926,4.375008940705221,29.6200008392334,-1.041380290101384,29.6299991607666,1.619042104617838,30.79999923706055,0.04061624191538926
8054,2019-08-06,29.20000076293945,29.54999923706055,28.56999969482422,28.63999938964844,5753800.0,0.022409009417533765,-1.799995640350744,-1.302327850818823,39.91292639187935,44.44809446142001,1.6951480184360683,1.5806100481951866,2.353738484352281,3.283786830055792,15.470708021023219,0.9899997711181641,-0.29237514700356826,-1.4924993515014684,-3.2913163591817245,0.3063176561787877,-2.3919078553415964,-0.5930908476613403,2.490089462646491,24.610612817259902,-20.65468361206101,0.8994085038401272,8,1.0450000762939524,1.5499992370605504,2.784999847412113,3.7599983215332067,4.430000305175785,1,0.02602733909849042,1.6222184546263723,28.559999465942386,4.375008940705221,29.6200008392334,-1.041380290101384,29.6299991607666,0.02602733909849042
8055,2019-08-07,29.26000022888184,29.479999542236328,28.3799991607666,28.75,5567700.0,0.0020547761772164996,1.315793066478207,0.9107124610867953,42.192201695477834,44.15466423717478,1.3595508288242932,1.4375865046325735,2.304924510914141,3.226497663955012,15.633825736595911,1.1000003814697266,-0.19747820701811492,-1.3329998970031696,-3.2199647294144036,0.5539649354080645,-2.2764823132087884,-0.3895174807975508,2.2332845740136698,33.71650813509593,-14.225431481094915,0.9434824162056176,8,0.8449993133544886,1.234999656677239,2.8150005340576136,3.6999988555908168,4.379999160766605,2,0.06151740338278633,-1.799995640350744,29.20000076293945,1.6222184546263723,28.559999465942386,4.375008940705221,29.6200008392334,0.06151740338278633
8056,2019-08-08,29.739999771118164,29.8700008392334,29.3799991607666,29.3799991607666,6160300.0,0.016404632210581083,-1.7222269317170347,0.7058832329170778,45.54454670927041,43.838249744786104,0.685091217046164,0.9578668032558255,1.8380501408376162,2.7450015570160957,14.265498074046423,0.610000610351559,-0.27305699287715157,-0.8220003128051765,-2.74510761763932,1.1011069920289671,-1.78355396522225,0.1395533396118971,1.5042221804070337,91.27510592813528,38.69362708550207,0.9615536524170722,8,0.36499977111816406,0.5999994277954137,2.3225011825561523,3.219999313354492,3.719999313354492,3,0.06119703123171183,1.315793066478207,29.26000022888184,-1.799995640350744,29.20000076293945,1.6222184546263723,28.559999465942386,0.06119703123171183
8057,2019-08-09,29.739999771118164,29.8700008392334,29.290000915527344,29.70000076293945,3080300.0,0.0,2.8666514079358114,0.11110816767686317,43.38235685982024,43.324469425779654,0.43449241183635934,0.9091829245616481,1.844353605108914,2.747721083558929,13.918461119936392,0.5799999237060547,-0.3865955648935291,-0.7615002632141099,-2.7091875811635404,1.1861870547353242,-1.7353439221888252,0.21234339576060535,1.2750843571463477,91.27510592813528,36.10846402281629,0.9738436589747164,8,0.3149995803833008,0.5399999618530273,2.2925004959106445,3.219999313354492,3.8299999237060547,4,0.07834566044512292,-1.7222269317170347,29.739999771118164,1.315793066478207,29.26000022888184,-1.799995640350744,29.20000076293945,0.07834566044512292
8058,2019-08-12,29.38999938964844,29.649999618530273,29.239999771118164,29.51000022888184,4540000.0,-0.011768674652433031,1.0500011920940688,-3.000095369796119,31.14753278216176,40.90923756831615,0.5385677852252755,1.2201417546284468,2.2009112823040304,3.098433365598286,13.569358276546616,0.5,-0.46639192175655,-1.0470005989074664,-3.0543253012869265,0.9603241034719971,-2.0506629500971982,-0.043338247717734646,1.4142779412162376,67.78517390135586,16.77620710052429,1.0036623511897313,8,0.610000610351559,0.8650007247924769,2.607501029968258,3.569999694824215,3.4799995422363317,0,0.11568566167022198,2.8666514079358114,29.739999771118164,-1.7222269317170347,29.739999771118164,1.315793066478207,29.26000022888184,0.11568566167022198
8059,2019-08-13,29.959999084472656,30.93000030517578,29.209999084472656,29.43000030517578,6533300.0,0.019394341839454876,-2.5463898065125057,-4.416625605976317,34.68117319436679,38.810321778647385,-0.3241904807149538,0.5756966566890398,1.6355232732383413,2.522487851165863,13.041990460092844,1.720001220703125,-0.5886853063936641,-0.4110008239746108,-2.3881962679650144,1.5661946200157963,-1.3995985459698126,0.577596898020591,-1.5799999237060547,61.960753514568765,16.007324543793054,0.9885977219952033,8,-0.27499961853027344,0.27000141143799183,2.037501335144043,3.0,2.44000244140625,1,0.11815757756020817,1.0500011920940688,29.38999938964844,2.8666514079358114,29.739999771118164,-1.7222269317170347,29.739999771118164,0.11815757756020817
8060,2019-08-14,29.15999984741211,29.670000076293945,29.01000022888184,29.61000061035156,3356100.0,-0.026702245043630946,1.3157901781531376,-0.8490599988483839,33.08604774427717,38.019026143825755,0.24441291595501724,1.3313287828178986,2.4012743281270303,3.329233143490761,12.560691122867093,0.9499988555908168,-0.7199118943871419,-1.1395000457763658,-3.185574524021618,0.90657443246889,-2.1625372848989954,-0.1164628066537361,-0.7290006637573256,7.812479821344848,-34.471703782322976,1.023037239122628,8,0.49499988555908203,1.0700006484985387,2.7250008583068883,3.7549991607666016,2.7000007629394496,2,0.15329222373435059,-2.5463898065125057,29.959999084472656,1.0500011920940688,29.38999938964844,2.8666514079358114,29.739999771118164,0.15329222373435059
8061,2019-08-15,29.28000068664551,29.479999542236328,29.059999465942386,29.290000915527344,3692400.0,0.004115255139277796,1.1538604496480982,0.022222693171695753,32.383824773334396,36.97045182921947,0.07771643285109064,1.1921144660416836,2.2348184474906354,3.2151479248699353,11.520088700887603,0.42000007629394176,-0.9271997752069581,-0.9684992790222147,-3.0647544458253115,1.1277558877808858,-2.0166268624237667,0.07962830437933732,-0.799021480560306,14.062523283063467,-23.510623894844993,1.0481275834015502,8,0.37499904632568004,0.9499998092651367,2.757499694824215,3.6349983215331996,2.9999980926513636,3,0.14890705603676824,1.3157901781531376,29.15999984741211,-2.5463898065125057,29.959999084472656,1.0500011920940688,29.38999938964844,0.14890705603676824
8062,2019-08-16,29.979999542236328,30.040000915527344,29.309999465942386,29.520000457763672,2860700.0,0.023907064179478743,1.5172384309804934,-45.998855617029506,40.50991577949754,38.0933917700095,-0.6323440924013042,0.48633420519805526,1.5026331780322408,2.521842119023596,10.97028034243282,0.7600002288818324,-1.0801040166652456,-0.24900035858154368,-2.3477509721448655,1.8497502549817746,-1.2983756653632028,0.8003749482001155,-1.4500399141693094,50.52079556303033,13.304632598849253,1.0493753067816594,8,-0.3249998092651367,0.25000095367431996,1.3225011825561523,2.6649999618530273,1.7200012207031214,4,0.11607737142669561,1.1538604496480982,29.28000068664551,1.3157901781531376,29.15999984741211,-2.5463898065125057,29.959999084472656,0.11607737142669561
8063,2019-08-19,30.65999984741211,30.729999542236328,30.28000068664551,30.38999938964844,2596600.0,0.02268179838421225,1.1951171856827671,0.5869586850878135,43.62415660636374,38.50575068272998,-1.098669606698877,-0.20247171935077546,0.7880131560824601,1.8493635394301506,10.634763461463029,0.75,-1.025210491014775,0.4299999237060561,-1.6695941487609645,2.5295939961730802,-0.6197971125274542,1.4797969599395664,-2.0820394058029166,85.93747671693653,48.841966145170524,1.0497970362335118,8,-1.005000114440918,-0.4299993515014613,0.6425008773803711,1.807499885559082,1.4399986267089773,0,0.09491193287327215,1.5172384309804934,29.979999542236328,1.1538604496480982,29.28000068664551,1.3157901781531376,29.15999984741211,0.09491193287327215
8064,2019-08-20,30.479999542236328,30.84000015258789,30.40999984741211,30.63999938964844,4915500.0,-0.005870851470045735,-1.8666759915059192,-0.5925910227610094,47.65396107666196,39.112612836194884,-0.8023867352870298,-0.12413398829936995,0.9183378971959506,2.0296082386389145,11.479186887211002,0.43000030517578125,-0.9866825908799228,0.3104996681213379,-1.6787924797457308,2.29979181598841,-0.6841464058121964,1.3051457420548722,-1.8549983033558028,80.32783467976861,39.12453735551025,0.9946460739335359,8,-0.5099992752075195,-0.24999904632568004,0.7025012969970668,1.9875001907348633,1.510000228881836,1,0.0784120546437872,1.1951171856827671,30.65999984741211,1.5172384309804934,29.979999542236328,1.1538604496480982,29.28000068664551,0.0784120546437872
8065,2019-08-21,30.770000457763672,31.020000457763672,30.670000076293945,30.79999923706055,1798200.0,0.009514465875417377,-2.043487635380558,0.1874925494123157,59.59596965068231,40.67388205190731,-0.9562262161283641,-0.5328126163155638,0.5903560776950201,1.7351536860594194,12.473546494646893,0.5400009155273438,-0.7478949942784467,0.6585005760192857,-1.176312171422687,2.4933133234612583,-0.25890579770170064,1.575906949740272,-2.098899237557241,87.24490441366088,39.77027826513245,0.9174063737209857,8,-0.755000114440918,-0.5399999618530238,0.33500003814697266,1.6974992752075195,1.4599990844726562,2,0.05297370958289882,-1.8666759915059192,30.479999542236328,1.1951171856827671,30.65999984741211,1.5172384309804934,29.979999542236328,0.05297370958289882
8066,2019-08-22,30.729999542236328,31.01000022888184,30.540000915527344,30.989999771118164,1985600.0,-0.001299997235367334,2.1333168030415233,8.66702695828992,59.29646667844517,42.442116476198976,-0.8504606117523927,-0.5783845655316,0.5937071608918778,1.7586074301043553,13.36617180563173,0.46999931335449574,-0.6250980637653534,0.6539997100830064,-1.09820055561282,2.406199975778833,-0.22210042276490682,1.5300998429309196,-1.9649423525276077,83.04089196939763,31.62175369107308,0.8761001328479129,8,-0.7149991989135742,-0.49999904632568004,0.345001220703125,1.7375001907348633,1.9399986267089773,3,0.03677191945812175,-2.043487635380558,30.770000457763672,-1.8666759915059192,30.479999542236328,1.1951171856827671,30.65999984741211,0.03677191945812175
8067,2019-08-23,29.65999984741211,30.71999931335449,29.440000534057614,30.559999465942386,4100400.0,-0.034819385316084195,1.098359835592721,3.4615339471078155,59.197325374779545,45.55876009760096,0.23132387872731996,0.3546431960907732,1.5990384791067136,2.8039135711616794,14.081484487529844,1.2899990081787145,-0.5453455510991994,-0.3175000190734849,-1.9166823510623061,1.2816823129153363,-1.1170911850678955,0.4820911469209257,-0.8047449269811899,13.924007846687985,-41.63384357871581,0.7995911659944112,8,0.35500049591064453,0.5700006484985387,1.402501106262207,2.1050004959106445,1.510000228881836,4,0.08833442162385463,2.1333168030415233,30.729999542236328,-2.043487635380558,30.770000457763672,-1.8666759915059192,30.479999542236328,0.08833442162385463
8068,2019-08-26,29.729999542236328,30.13999938964844,29.45000076293945,30.06999969482422,2208400.0,0.0023600706400652705,1.8749970197649062,0.3777781074431118,54.89832527029002,47.8051103282591,0.23984767529140072,0.16803218144801946,1.4986674407336835,2.7108935721658796,14.721180546997054,0.6899986267089915,-0.521065787261783,-0.16800031661987447,-1.639134517027486,1.303133883787737,-0.9035674168236802,0.5675667835839313,-0.7881548003120997,18.35436849253074,-39.41955416744106,0.7355671002038061,8,0.2850008010864258,0.50000095367432,1.2500009536743164,1.7500009536743164,1.2299995422363281,0,0.06626307605233595,1.098359835592721,29.65999984741211,2.1333168030415233,30.729999542236328,-2.043487635380558,30.770000457763672,0.06626307605233595
8069,2019-08-27,29.70000076293945,29.979999542236328,29.440000534057614,29.96999931335449,3982400.0,-0.0010090406915163053,2.724143827732877,0.7941130271853156,54.089224932099384,50.13879668246156,0.2560093021933838,0.05017422788394654,1.5073138350576976,2.7134721119978202,15.499261196573233,0.5399990081787145,-0.478884668827007,-0.10249910354614755,-1.334183642545689,1.129185435453394,-0.7183413730459165,0.5133431659536214,-0.6750297923816433,16.455711483325754,-42.52879226608108,0.61584226949977,8,0.33999919891357777,0.5299997329711985,1.279999732971195,1.7449998855590785,1.30999946594239,1,0.08080800166767754,1.8749970197649062,29.729999542236328,1.098359835592721,29.65999984741211,2.1333168030415233,30.729999542236328,0.08080800166767754
8070,2019-08-28,29.8700008392334,29.920000076293945,29.26000022888184,29.559999465942386,3433200.0,0.005723908145688572,2.2195126489825747,-1.1481593986874414,51.282061892902554,52.23860080685802,0.22050243474967246,-0.20350517136201773,1.2926733356034674,2.5139677238581015,15.740835997547304,0.6599998474121058,-0.31353062262236975,0.11400089263916158,-1.0259232833411929,1.253925068619516,-0.45596119535101565,0.6839629806293388,-0.7652286891873565,34.857177734374794,-19.21483535650446,0.5699620879901768,8,0.26999950408935547,0.35999965667724965,1.109999656677246,1.4700002670288086,1.909999847412113,2,0.07097418387415,2.724143827732877,29.70000076293945,1.8749970197649062,29.729999542236328,1.098359835592721,29.65999984741211,0.07097418387415
8071,2019-08-29,30.540000915527344,30.75,30.020000457763672,30.290000915527344,2818200.0,0.022430534230649224,1.1791090664783985,0.8064480403617886,56.96865136157782,54.06734920486694,-0.2815820163701801,-0.8451667920811232,0.5755488801173314,1.8186985204427728,15.012067600142135,0.8799991607666016,-0.18680377574393248,0.7385008811950691,-0.45178037833557383,1.928782140725712,0.14336025142974762,1.3336415109603905,-1.358619633172598,85.90609954825268,35.030596651582215,0.5951406297653222,8,-0.40000057220458984,-0.31000041961669567,0.6399998664855957,0.8000001907348633,0.4899997711181676,3,0.055337215980558296,2.2195126489825747,29.8700008392334,2.724143827732877,29.70000076293945,1.8749970197649062,29.729999542236328,0.055337215980558296
8072,2019-08-30,30.6200008392334,31.10000038146973,30.489999771118164,30.790000915527344,3061800.0,0.0026195128129606893,-1.8371975426379106,-0.6800003051757812,61.24315908579754,56.02501614702625,-0.2919525152819631,-0.8921489088917767,0.4213027220649508,1.7265714795824394,13.761564452379307,0.610000610351566,0.032414307862747904,0.768500804901123,-0.4726070723859479,2.009608682188194,0.14794686625758757,1.3890547435446585,-1.3650747898622946,73.91307052006326,24.136510909325075,0.620553938643535,8,-0.44000053405761363,-0.5150012969970703,0.5800004005432129,0.7200002670288086,-0.01000022888183949,4,0.0669496170321866,1.1791090664783985,30.540000915527344,2.2195126489825747,29.8700008392334,2.724143827732877,29.70000076293945,0.0669496170321866
8073,2019-09-03,29.71999931335449,30.520000457763672,29.520000457763672,30.309999465942386,4935200.0,-0.029392602913509314,-1.020206379420627,3.47058757531223,47.931036864108975,56.05580234563148,0.5148271264198669,0.10457432985213444,1.2557014935244766,2.6073329103463116,11.865190330933817,1.1000003814697266,0.2402528207061856,-0.1895007133483908,-1.2751676549799846,0.896166228283203,-0.7323341841641877,0.3533327574674061,-0.3543688040574686,24.99994816987802,-22.275562744544093,0.5428334708157965,9,0.46000099182129617,0.3850002288818395,1.4800019264221227,1.6200017929077184,0.9300003051757848,1,0.04878872127994671,-1.8371975426379106,30.6200008392334,1.1791090664783985,30.540000915527344,2.2195126489825747,29.8700008392334,0.04878872127994671
8074,2019-09-04,29.959999084472656,30.26000022888184,29.899999618530273,30.020000457763672,2188700.0,0.008075362606429382,-3.0000000000000395,0.10169721656483245,57.633578061129754,55.8377588356812,0.21602562897971467,-0.07965276570440594,0.9512127515344204,2.323027334870801,10.645189868660793,0.5400009155273509,0.3484958421727917,0.012499141693115945,-1.0205318040744409,1.0455300874606728,-0.5040163311906625,0.5290146145768944,-0.4903063828452723,38.04341290984649,-13.636331147212474,0.5165154728837777,9,0.22000122070312855,0.0950002670288086,1.2100014686584473,1.3800020217895508,1.0600013732910156,2,0.033377838136125604,-1.020206379420627,29.71999931335449,-1.8371975426379106,30.6200008392334,1.1791090664783985,30.540000915527344,0.033377838136125604
8075,2019-09-05,31.059999465942386,31.43000030517578,30.309999465942386,30.309999465942386,4148100.0,0.036715634682373155,-1.9866689046223864,-12.49971390425329,64.3086690511586,56.39467021042714,-0.9370535480941555,-1.0939761939321357,-0.18667226087779554,1.1748480339681215,9.494605240981135,1.470001220703125,0.4117385141234706,1.022499561309818,-0.07024935390557019,2.115248476525206,0.4761251037021239,1.568874018917512,-1.5399990081787145,80.62822676479712,23.19088682649884,0.5463744576076941,9,-0.7149991989135778,-1.0599994659423864,0.1025013923644984,0.28000164031982067,5.280000686645504,3,-0.0016097629723198503,-3.0000000000000395,29.959999084472656,-1.020206379420627,29.71999931335449,-1.8371975426379106,30.6200008392334,-0.0016097629723198503
8076,2019-09-06,31.559999465942386,31.8799991607666,31.190000534057614,31.28000068664551,4006100.0,0.016097875357282465,-1.9999999999999227,0.3733317057291667,63.12291779869241,56.830847146417454,-1.4605265757444776,-1.529029435653701,-0.7134027864206267,0.6365920476280387,8.951922372600958,0.8199996948242152,0.4641653687697165,1.4314995765686085,0.15533306780842793,2.707666085328789,0.79341632218852,2.069582830948697,-1.8871990203857472,86.44068344541722,26.966490023084226,0.6380832543800896,9,-0.9899997711181676,-1.4300003051757848,-0.3224987983703649,-0.21999835968017933,3.859998703002926,4,0.0069708879729397655,-1.9866689046223864,31.059999465942386,-3.0000000000000395,29.959999084472656,-1.020206379420627,29.71999931335449,0.0069708879729397655
8077,2019-09-09,32.06999969482422,32.34999847412109,31.63999938964844,31.71999931335449,4683900.0,0.01615970334322059,-1.7843088856227087,1.2500068119891135,62.05127603203819,57.62561945327836,-1.7798920114147307,-1.955796497258909,-1.2531402245340253,0.08492539575711078,8.430210425198759,0.7899990081787003,0.4181321566006986,1.8249998092651367,0.2975045274158319,3.3524950911144415,1.0612521683404843,2.588747450189789,-2.1764793777465847,90.10604326651566,32.57562831380638,0.7637476409246517,9,-1.265000343322754,-1.7050008773803746,-1.0399990081787074,-0.7299985885620117,3.729999542236328,0,-0.032429030809955184,-1.9999999999999227,31.559999465942386,-1.9866689046223864,31.059999465942386,-3.0000000000000395,29.959999084472656,-0.032429030809955184
8078,2019-09-10,32.790000915527344,32.810001373291016,31.61000061035156,31.790000915527344,4847700.0,0.02245092695835993,1.307691743388482,2.857139743107638,68.07511905252275,59.17960768888095,-2.2575949449362547,-2.538150141102424,-2.007375738665239,-0.6778484669500386,7.955523984797483,1.2000007629394567,0.3947888539426714,2.3750009536743164,0.5253408086704567,4.224661098678176,1.4501708811723866,3.2998310261762462,-2.601703219604495,99.3126994603714,42.82089819779017,0.9248300725019306,9,-1.755000114440918,-2.195000648498535,-2.0975008010864222,-1.7700004577636648,2.8199996948242188,1,-0.06648369150070588,-1.7843088856227087,32.06999969482422,-1.9999999999999227,31.559999465942386,-1.9866689046223864,31.059999465942386,-0.06648369150070588
8079,2019-09-11,33.5,33.5,32.59999847412109,32.860000610351555,4533700.0,0.021652914444916682,1.8125074505877246,0.6399993896484446,70.0440454604271,61.26427252971701,-2.6506188502960626,-3.129810190839528,-2.746321346780867,-1.4345102518857544,9.239515838200687,0.9000015258789134,0.47841145267454266,2.9079999923706055,0.6168489734362907,5.19915101130492,1.762424482903448,4.053575501837763,-2.9446637892456096,100.0,45.44028625317355,1.145575509467158,9,-1.989999771118164,-2.560000419616699,-3.002499580383301,-2.6749992370605433,2.520000457763672,2,-0.08507463825282768,1.307691743388482,32.790000915527344,-1.7843088856227087,32.06999969482422,-1.9999999999999227,31.559999465942386,-0.08507463825282768
8080,2019-09-12,33.630001068115234,33.990001678466804,33.240001678466804,33.5,3954900.0,0.003880628898962124,-1.307700433703313,0.20312686264692334,71.01449916353101,62.824922285489585,-2.4486791652902085,-3.064898511446394,-2.886946622472834,-1.6030678698719285,10.489351797525053,0.75,0.6128129521032797,2.814500999450683,0.25513010023081506,5.373871898670554,1.5348155498407507,4.094186449060619,-2.603518651081547,87.14284059953373,34.69100609925688,1.2796854496099355,9,-1.8749999999999964,-2.4450006484985316,-3.132500648498535,-2.8050003051757777,2.200000762939453,3,-0.07760929311495379,1.8125074505877246,33.5,1.307691743388482,32.790000915527344,-1.7843088856227087,32.06999969482422,-0.07760929311495379
8081,2019-09-13,33.639999389648445,34.09000015258789,33.580001831054695,33.77000045776367,3819600.0,0.000297303634126056,-3.0800488288702446,-0.9999999999999454,84.07533765622125,65.36183101553667,-2.2045284483918017,-2.8791229353655154,-2.912185307635749,-1.6599396095947867,11.828805459154376,0.509998321533196,0.7757795676423527,2.6064993858337466,-0.13821268904664663,5.35121146071414,1.2341433483935518,3.9788554232739415,-2.0800835055567966,81.85480459671136,23.516172485399395,1.372356037440196,9,-1.8349990844726634,-2.0899991989135813,-3.3399996757507395,-2.829998970031742,3.150001525878899,4,0.08026161747702876,-1.307700433703313,33.630001068115234,1.8125074505877246,33.5,1.307691743388482,32.790000915527344,0.08026161747702876
8082,2019-09-16,33.459999084472656,33.779998779296875,33.200000762939446,33.400001525878906,3328700.0,-0.005350782058312964,-1.5217355248535844,-0.46151588955077494,81.3445299492163,69.07444135832637,-1.764907868819673,-2.556094527976569,-2.7443508210881404,-1.530331177391652,12.975441799628351,0.579998016357429,0.9630814081608001,2.2524991035461426,-0.6478230383315093,5.1528212454237945,0.8023380326073166,3.7026601744849685,-1.394066346681761,74.59672643539551,10.737678820830133,1.4501610709388268,9,-1.4649991989135742,-1.909998893737793,-3.237499713897705,-2.6499986648559535,3.9099998474121165,0,0.05857738009868041,-3.0800488288702446,33.639999389648445,-1.307700433703313,33.630001068115234,1.8125074505877246,33.5,0.05857738009868041
8083,2019-09-17,33.56999969482422,33.610000610351555,32.779998779296875,33.439998626708984,3278900.0,0.0032875258027909027,6.904670214892113,2.166772634791455,82.08952957780862,71.79176930462401,-1.4207621823361123,-2.568600694598974,-2.857107999326171,-1.687482011652019,13.297233820541566,0.8300018310546804,1.0810147647690833,2.216999721527099,-0.8545888970368125,5.28858834009101,0.6812054122451414,3.7527940308090564,-1.099253474073926,65.1006797322036,-4.5581646690081215,1.5357943092819566,9,-1.369999885559082,-2.0199995040893555,-3.4025001525878906,-2.759999275207516,4.090000152587891,1,0.06642834562134792,-1.5217355248535844,33.459999084472656,-3.0800488288702446,33.639999389648445,-1.307700433703313,33.630001068115234,0.06642834562134792
8084,2019-09-18,32.86999893188477,33.459999084472656,32.419998168945305,33.459999084472656,5082500.0,-0.02085197406323991,2.5254259205379608,-4.5384254232811445,72.86582768567492,72.74256470845916,-0.29566007255752424,-1.7711756762292055,-2.159672841890938,-1.041735362653725,13.376995279623898,1.1500015258789134,1.164893851671259,1.3974989891052303,-1.7167524722501355,4.5117504504606,-0.1596267415724526,2.954624719782913,1.220001220703118,26.946121462558498,-45.16863180960205,1.557125730677684,9,-0.22999858856201882,-1.3199987411499094,-2.7424988746643137,-2.05999851226807,4.3100013732910085,2,0.08335873950421435,6.904670214892113,33.56999969482422,-1.5217355248535844,33.459999084472656,-3.0800488288702446,33.639999389648445,0.08335873950421435
8085,2019-09-19,32.400001525878906,32.90999984741211,32.360000610351555,32.779998779296875,3375900.0,-0.014298674209872186,-1.3913057900585044,0.6440629748165467,64.62264490450056,72.90920105354897,0.429581031021236,-1.236181077821687,-1.6874392246245904,-0.6224898550317413,13.260831011720928,0.549999237060554,1.4165437249627857,0.8460015296936021,-2.276146137596477,3.9681491969836813,-0.7150723039514375,2.4070753633386417,1.656598587036136,2.3121922607934615,-65.24664068122411,1.561073833645039,9,0.4499988555908203,-0.850001335144043,-2.4425015449523926,-1.5900011062622035,4.779998779296875,3,0.11172835683335869,2.5254259205379608,32.86999893188477,6.904670214892113,33.56999969482422,-1.5217355248535844,33.459999084472656,0.11172835683335869
8086,2019-09-20,31.86000061035156,32.630001068115234,31.85000038146973,32.40999984741211,5374300.0,-0.016666694138765092,-1.7368459798423475,1.4473768747364921,59.09090527722964,72.58027096968135,1.136083688111345,-0.639995603285076,-1.1227391197209684,-0.13785421101569995,13.100960036169834,0.7800006866455043,1.5980339637225889,0.2495005607604952,-2.850682567100389,3.349683688621379,-1.300591003169945,1.7995921246909354,2.1287355224609463,0.5181470043232893,-63.50073887682529,1.5500915639304413,9,0.9899997711181676,-0.28500080108642223,-1.917500495910641,-1.0500001907348562,4.9700012207031286,4,0.1246076944334158,-1.3913057900585044,32.400001525878906,2.5254259205379608,32.86999893188477,6.904670214892113,33.56999969482422,0.1246076944334158
8087,2019-09-23,32.279998779296875,32.40999984741211,31.70000076293945,31.8700008392334,3284700.0,0.013182616475181597,1.1194000108178075,-0.7454518341783429,70.1892758240485,72.81517727762865,0.8370290836782033,-0.89977803103951,-1.531668818459707,-0.6011184354339356,13.879036432021019,0.7099990844726598,1.6645921188447659,0.5384987831115708,-2.433420712327866,3.510418278551011,-0.9474609646081475,2.0244585308312892,1.5804132084350613,30.366390716903744,-36.99409258840597,1.48595974771972,9,0.6150016784667969,-0.6049985885620117,-2.337498664855957,-1.4699983596801722,4.450000762939453,0,0.139715065265833,-1.7368459798423475,31.86000061035156,-1.3913057900585044,32.400001525878906,2.5254259205379608,32.86999893188477,0.139715065265833
8088,2019-09-24,31.70000076293945,32.639999389648445,31.479999542236328,32.540000915527344,4968100.0,-0.017967721136638137,1.2307751559811884,-2.048791153579562,63.023971501683704,72.0351690599905,1.3925970475689802,-0.1735217400273008,-0.9384094981872515,-0.0728288680081981,14.778860506951993,1.1599998474121165,1.702430988728409,-0.139999294281008,-2.9577996284224533,2.6778010398604373,-1.5488994613517342,1.2689008727897146,1.9875783268090892,11.111175331618467,-57.48092863550154,1.4089001670707233,9,1.0849990844726598,-0.02500057220458629,-1.7575006484985316,-0.8900003433227468,4.590000152587894,1,0.17886429124551095,1.1194000108178075,32.279998779296875,-1.7368459798423475,31.86000061035156,-1.3913057900585044,32.400001525878906,0.17886429124551095
8089,2019-09-25,32.09999847412109,32.259998321533196,31.70000076293945,31.739999771118164,3161700.0,0.012618224023807523,-1.5454624271192157,-0.428569806676617,58.69565286729326,70.66640836040851,0.8639816083669913,-0.40527742703832814,-1.3395672427005358,-0.5308772952887821,15.715851755756564,0.5599975585937464,1.7286301580072205,0.13999853134154705,-2.4923906848509105,2.7723877475340046,-1.1761960767546782,1.4561931394377758,1.366822660876231,43.35655941056221,-22.733494088780546,1.3161946080962286,9,0.6850013732910227,-0.42499828338622336,-2.1574983596801687,-1.2899980545043839,3.8400001525878977,2,0.17320877375659305,1.2307751559811884,31.70000076293945,1.1194000108178075,32.279998779296875,-1.7368459798423475,31.86000061035156,0.17320877375659305
8090,2019-09-26,31.989999771118164,32.130001068115234,31.82999992370605,32.009998321533196,3315000.0,-0.003426751035256359,1.3076652215057192,-0.055551729070728355,53.84616172017824,67.30761103418152,0.8011287940499798,-0.1352443143219766,-1.2097865021677414,-0.45692605718400614,16.492276277217506,0.30000114440918324,1.6428696443018431,-0.07600011825561381,-2.517875180560992,2.365874944049761,-1.2969376494082994,1.1449374128970753,1.2781392046030575,43.965542755855786,-18.74269048739722,1.2209375311526875,9,0.6399993896484375,-0.3149995803833008,-1.8899993896484375,-1.1799993515014613,5.160001754760742,3,0.16223821729262267,-1.5454624271192157,32.09999847412109,1.2307751559811884,31.70000076293945,1.1194000108178075,32.279998779296875,0.16223821729262267
8091,2019-09-27,32.22999954223633,32.290000915527344,31.8799991607666,32.240001678466804,4686200.0,0.007502337381535273,6.4545359966708284,0.5001430615169851,51.5037602071986,63.99196995173511,0.38005369374777587,-0.25522756385856127,-1.4174585280530216,-0.7202876559645226,17.162421200670536,0.4100017547607422,1.4752385148858913,0.07949972152709961,-2.254617891286067,2.4136173343402625,-1.08755908487948,1.2465585279336828,0.8593254901364062,64.6551809186183,5.1889980218308835,1.167058806406582,9,0.3150005340576172,-0.5549993515014648,-2.107499122619629,-1.4199991226196254,5.069999694824219,4,0.1535836436005109,1.3076652215057192,31.989999771118164,-1.5454624271192157,32.09999847412109,1.2307751559811884,31.70000076293945,0.1535836436005109
8092,2019-09-30,32.669998168945305,32.84999847412109,32.31999969482422,32.330001831054695,3358600.0,0.013651834717911537,-1.9444326707073738,-33.992372234909595,48.8094940747182,60.29418822916951,-0.20539032331747364,-0.562616619528761,-1.8216067650960355,-1.1787719723158503,17.706392341741147,0.6199989318847585,1.2848395021295964,0.4169984817504826,-1.8117999126430036,2.6457968761439687,-0.6974007154462569,1.5313976789472257,0.2583943144137848,86.8612813494571,31.095541286049908,1.114399197196743,9,-0.1999988555908132,-0.9949979782104421,-2.547497749328606,-1.8599977493286026,4.610000610351577,0,0.12733406474640407,6.4545359966708284,32.22999954223633,1.3076652215057192,31.989999771118164,-1.5454624271192157,32.09999847412109,0.12733406474640407
8093,2019-10-01,31.170000076293945,33.15999984741211,30.979999542236328,33.0,6476100.0,-0.04591362646837227,1.0279076204357804,-5.3824106902434705,30.017113825753057,55.53322002251152,1.0262915464359779,1.1084104964886876,-0.3111534262607165,0.29518753761125893,18.506337740211755,2.1800003051757812,0.9723738401891993,-1.1554996490478544,-3.1154941708582484,0.8044948727625432,-2.135496909953055,-0.1755023881426574,0.3099994659423828,8.715619608241145,-39.74232969799991,0.979997260905198,10,0.8999996185302734,0.505000114440918,-1.047499656677246,-0.35999965667724254,5.980001449584961,1,0.178376626638862,-1.9444326707073738,32.669998168945305,6.4545359966708284,32.22999954223633,1.3076652215057192,31.989999771118164,0.178376626638862
8094,2019-10-02,30.959999084472656,31.1200008392334,30.54999923706055,30.8700008392334,4652700.0,-0.006737279156473375,1.7804837201512673,-0.049179371033522434,27.4111064063803,51.398604633831496,1.0469665072332006,1.4726750492066856,-0.12677170764798262,0.4806183967921456,19.50454545010914,0.6200008392333949,0.6607355678698141,-1.4155006408691406,-3.1606591596539317,0.3296578779156505,-2.288079900261536,-0.5429213814767451,2.200000762939453,15.708802740734995,-26.705074946499394,0.872579259392396,10,0.8950004577636719,0.715001106262207,-0.837498664855957,-0.14999866485595348,6.180000305175781,2,0.17215768697253742,1.0279076204357804,31.170000076293945,-1.9444326707073738,32.669998168945305,6.4545359966708284,32.22999954223633,0.17215768697253742
8095,2019-10-03,31.01000022888184,31.03000068664551,30.3799991607666,30.90999984741211,4186900.0,0.0016150240919825531,8.285650059263077,1.1111370138815697,27.89913412655642,47.932852283756695,0.8706126720507328,1.4954062854600174,-0.21007641519952003,0.4209378863033315,19.769651288193668,0.6500015258789098,0.30858808103182156,-1.3629995346069315,-3.116217307772427,0.3902182385585604,-2.2396084211896756,-0.48639064802418375,2.14999961853027,22.661903327636573,-14.153119614715884,0.8766088865827467,10,0.759999275207516,0.6649999618530238,-0.8750000000000036,-0.19999980926513672,6.059999465942379,3,0.158980921039642,1.7804837201512673,30.959999084472656,1.0279076204357804,31.170000076293945,-1.9444326707073738,32.669998168945305,0.158980921039642
8096,2019-10-04,31.78000068664551,31.85000038146973,31.09000015258789,31.209999084472656,3629000.0,0.024830714352801486,1.1408427245496804,5.699994277975763,37.15595862039601,44.26248370557308,0.0984208350745881,0.7828710538256693,-0.9893230368796786,-0.35739648651761513,19.520611907291794,0.8400001525878906,0.059765227449588565,-0.6039991378784144,-2.33839896157912,1.1304006858222913,-1.4711990497287637,0.2632007739719384,1.268799133300778,50.359754679349514,17.566923247279938,0.8671999118503526,10,-0.010001182556155896,0.024999618530269885,-1.5950002670288121,-0.9700002670288086,5.050001144409176,4,0.16897422036526133,8.285650059263077,31.01000022888184,1.7804837201512673,30.959999084472656,1.0279076204357804,31.170000076293945,0.16897422036526133
8097,2019-10-07,31.03000068664551,31.46999931335449,30.899999618530273,31.40999984741211,5022500.0,-0.023599747759450618,1.2800074768351806,-0.6666633204503903,32.311961880605665,40.850038192119975,0.7291385721393411,1.5293738281894598,-0.2636000629300632,0.3785464372368743,18.80411851246245,0.8800010681152379,-0.11596793418648943,-1.3019991874694803,-3.135564350993686,0.5315659760547256,-2.2187817692315797,-0.38521660570737737,1.9120471069335885,23.381344076689246,-5.104801410083038,0.9167825817621023,10,0.7399988174438441,0.7749996185302699,-0.8450002670288121,-0.2200002670288086,5.870000839233395,0,0.20206246895487423,1.1408427245496804,31.78000068664551,8.285650059263077,31.01000022888184,1.7804837201512673,30.959999084472656,0.20206246895487423
8098,2019-10-08,30.61000061035156,31.06999969482422,30.13999938964844,30.56999969482422,4852300.0,-0.013535290589752003,-1.0666638409697875,-0.105265799657672,33.62317702819169,38.06420754333091,1.0932265946076498,1.873747841733536,0.13673574836915492,0.779589203242665,17.930342869135664,0.9300003051757777,-0.23328503971758963,-1.6129992485046394,-3.5858258173573994,0.3598273203481206,-2.599412532931023,-0.6265859640782594,2.2295652379150432,27.485435561211496,-1.1461272147336032,0.9864132844263803,10,1.0399990081787145,1.1949996948242223,-0.46750068664550426,0.19999980926514382,5.409999847412113,1,0.21790258203032153,1.2800074768351806,31.03000068664551,1.1408427245496804,31.78000068664551,8.285650059263077,31.01000022888184,0.21790258203032153
8099,2019-10-09,30.649999618530273,30.899999618530273,30.45000076293945,30.71999931335449,3565000.0,0.0013067300679892035,1.0930164475435307,-1.7499523173756149,36.47601115402405,36.13419081375822,0.9229757727612729,1.696254214863508,0.0677828059859209,0.7241858109088746,16.524307664609285,0.44999885559082387,-0.4748193164448935,-1.4305002212524442,-3.4265324682775358,0.5655320257726473,-2.4285163447649865,-0.4324840977398985,2.0275922422192423,29.8245574897966,-2.0479832461358107,0.9980161235125451,10,1.0,1.3450002670288086,-0.5074996948242188,0.16000080108642933,5.55000114440918,2,0.21207184300971038,-1.0666638409697875,30.61000061035156,1.2800074768351806,31.03000068664551,1.1408427245496804,31.78000068664551,0.21207184300971038
8100,2019-10-10,31.020000457763672,31.149999618530273,30.63999938964844,30.63999938964844,5764700.0,0.012071805671726832,-1.6842041861165802,-5.428610354223658,43.33332324152821,35.226364484239284,0.44802529159293414,1.1812566445792996,-0.30135673241242955,0.3413345837688482,14.62574074718343,0.5100002288818324,-0.6253475192061657,-0.9299993515014648,-2.8388588730282294,0.9788601700252997,-1.884429112264847,0.02443040926191742,1.5053358547197817,51.46202091835974,14.977975350278776,0.9544297607633823,10,0.6299991607666016,1.0949993133544922,-0.9025006294250488,-0.27000141143798473,5.310001373291016,3,0.19729203228793168,1.0930164475435307,30.649999618530273,-1.0666638409697875,30.61000061035156,1.2800074768351806,31.03000068664551,0.19729203228793168
8101,2019-10-11,36.34000015258789,36.58000183105469,34.040000915527344,34.09999847412109,28822500.0,0.1715022442397396,-1.1525460714222213,5.894724690056792,68.12501724278282,37.372533725135355,-4.72449091215876,-4.138265396395923,-5.520940136841084,-4.967975501849665,13.553938259431424,5.560001373291016,-0.6346387287702768,4.255000305175784,1.6049043218864156,6.9050962884651526,2.9299523135311034,5.580048296820468,-6.20000076293945,96.27326727512249,56.577515060029285,1.325047991644684,10,-2.979999542236328,-2.979999542236328,-6.167500019073486,-5.6050004959106445,-0.4799995422363281,4,0.02008804455616775,-1.6842041861165802,31.020000457763672,1.0930164475435307,30.649999618530273,-1.0666638409697875,30.61000061035156,0.02008804455616775
8102,2019-10-14,35.41999816894531,36.2400016784668,35.31999969482422,35.349998474121094,11701900.0,-0.025316510175552698,-13.154175714537239,0.031249840344821027,66.11784376331552,41.38372594042008,-3.769814832681533,-3.2294731095593505,-4.5088196747528,-4.036697116546833,12.93363749178788,1.0200004577636719,-0.6122818941714705,3.2369983673095675,0.24934649915110185,6.224650235468033,1.7431724332303347,4.7308243013888,-5.151198730468746,81.98752760323372,37.07835221959492,1.4938259340792328,10,-2.05999755859375,-2.05999755859375,-5.069998741149902,-4.684998512268066,0.3100013732910156,0,0.03980812351779295,-1.1525460714222213,36.34000015258789,-1.6842041861165802,31.020000457763672,1.0930164475435307,30.649999618530273,0.03980812351779295
8103,2019-10-15,35.79999923706055,36.11999893188477,35.41999816894531,35.63999938964844,5827500.0,0.010728432743071226,-1.3333269755288342,2.285722070844687,66.05903045101844,45.67793972315764,-3.8263661680017904,-3.61941131155929,-4.756215094701375,-4.3903239082759775,12.817594704236335,0.7000007629394602,-0.5736799337110199,3.5054994583129897,0.1554303680760043,6.855568548549975,1.830464913194497,5.180534003431482,-5.404975750732419,87.2756532123417,40.42807974753397,1.6750345451184927,10,-2.4399986267089844,-2.4399986267089844,-5.215000152587891,-5.064999580383301,-0.5400009155273438,1,0.030726321571527437,-13.154175714537239,35.41999816894531,-1.1525460714222213,36.34000015258789,-1.6842041861165802,31.020000457763672,0.030726321571527437
8104,2019-10-16,35.61000061035156,35.880001068115234,35.40999984741211,35.709999084472656,5105400.0,-0.005307224322851245,1.1363573311138855,-0.6249910592947572,65.60345138012289,49.86730830688725,-3.2490736095201243,-3.3872812620119674,-4.453716890578441,-4.167123856985768,13.132823260262855,0.470001220703125,-0.548438476323895,3.1785007476806655,-0.48051953674323045,6.837521032104561,1.348990605468721,5.0080108898926134,-5.091277557128905,83.67001983127999,34.95185108269596,1.829510142211947,10,-2.25,-2.25,-4.795000076293945,-4.875000953674316,-0.4700012207031179,2,0.01151361528741246,-1.3333269755288342,35.79999923706055,-13.154175714537239,35.41999816894531,-1.1525460714222213,36.34000015258789,0.01151361528741246
8105,2019-10-17,36.02000045776367,36.310001373291016,35.54999923706055,35.54999923706055,4378000.0,0.01151361528741246,-2.2340432439451985,-4.700083924620432,66.10025814836482,53.08334158777267,-3.2113795220672046,-3.701976811444837,-4.746067686995566,-4.533536828753093,13.608127037043088,0.7600021362304688,-0.24742308607385155,3.4075006484985337,-0.5876586490590654,7.402659946056133,1.4099209997197306,5.405080297277333,-5.380051828984374,77.95270978574625,29.959541383337793,1.9975796487788002,10,-2.6599998474121094,-2.6599998474121094,-4.7950005531311035,-5.080000877380371,-0.3100013732910156,3,0.004997232173465482,1.1363573311138855,35.61000061035156,-1.3333269755288342,35.79999923706055,-13.154175714537239,35.41999816894531,0.004997232173465482
8106,2019-10-18,35.83000183105469,36.15999984741211,35.810001373291016,36.0,3815300.0,-0.00527480911422451,-2.3333333333333335,-0.3616972923836115,63.715293127352965,56.57260061518904,-2.6669287197879967,-3.372200334147813,-4.453676328732271,-4.302529727821337,14.72100696836996,0.34999847412109375,0.11682077480551811,3.0190019607543945,-1.2065888317564628,7.244592753265252,0.9062065644989659,5.131797357009823,-5.071252138229884,51.51527995591913,8.090073831827937,2.112795396255429,10,-2.470001220703125,-2.470001220703125,-4.360001087188717,-4.645001411437985,0.23999786376953125,4,0.01395478577862197,-2.2340432439451985,36.02000045776367,1.1363573311138855,35.61000061035156,-1.3333269755288342,35.79999923706055,0.01395478577862197
8107,2019-10-21,36.790000915527344,36.959999084472656,35.97999954223633,36.099998474121094,6178100.0,0.026793163142978305,-1.107525205706457,-4.058881608473207,75.5919858710302,61.23580159772665,-3.0440632081152046,-4.191919185165851,-5.298016292100407,-5.219034425853145,16.195472585016006,1.1299972534179688,0.5345498169635974,3.7535009384155273,-0.8198236507106884,8.32682552754174,1.4668386438524195,6.040163232978635,-5.914826179937943,89.03237079860111,39.51401872291194,2.2866622945631065,10,-3.085000991821289,-3.240001678466797,-5.1125006675720215,-5.555001258850098,-0.8800010681152344,0,-0.025278615983487795,-2.3333333333333335,35.83000183105469,-2.2340432439451985,36.02000045776367,1.1363573311138855,35.61000061035156,-0.025278615983487795
8108,2019-10-22,37.36999893188477,37.63999938964844,36.56999969482422,36.81999969482422,4840100.0,0.015765099264040572,-1.0380961377070383,0.7970975232198245,78.23788858662589,65.87601020134908,-2.8656695058704145,-4.559102832437993,-5.741947634518581,-5.749648116063991,17.61993328865643,1.0699996948242188,0.8870173980970151,4.049999046325688,-0.8647093536101309,8.964707446261503,1.5926448463577785,6.507353246293597,-6.251431222340042,87.89235366869636,32.688795827111214,2.457354199967908,10,-3.2299995422363352,-3.4799995422363352,-5.5974988937378,-6.134999275207527,-1.579998016357429,1,-0.04388545454972348,-1.107525205706457,36.790000915527344,-2.3333333333333335,35.83000183105469,-2.2340432439451985,36.02000045776367,-0.04388545454972348
8109,2019-10-23,37.65999984741211,37.79999923706055,36.81999969482422,37.150001525878906,5529600.0,0.007760260203804936,1.4810206042695793,0.92727096179054,78.68852728800816,69.80436620651352,-2.298435872956624,-4.649592015992823,-5.9080822452598625,-5.992388142299859,19.143916145416277,0.9799995422363281,1.398047241047962,4.061999893188478,-1.1802318348433545,9.30423162122031,1.4408840291725582,6.683115757204394,-6.150146237061158,93.77780490451389,33.03452439169067,2.621115864015917,10,-1.739999771118164,-3.690000534057617,-5.784999847412109,-6.425000190734863,-2.1399993896484375,2,-0.06372813424330981,-1.0380961377070383,37.36999893188477,-1.107525205706457,36.790000915527344,-2.3333333333333335,35.83000183105469,-0.06372813424330981
8110,2019-10-24,37.18000030517578,37.5,36.86000061035156,37.38000106811523,4222900.0,-0.012745606590046532,1.9090972143953253,-0.39215964934587555,73.89380926812987,70.44534309821874,-0.952963336079037,-3.964074715193334,-5.281449867694949,-5.482128860854182,20.750256929444024,0.7999992370605469,1.9645226981736101,3.322500324249269,-2.0954615323416164,8.740462180840154,0.6135193959538228,6.031481252544712,-5.16693504468806,68.84424133449372,6.5071294089091225,2.7089809282954436,10,-0.6200008392333984,-3.210000991821289,-5.085000038146973,-5.945000648498535,-2.220001220703125,3,-0.05486823288818932,1.4810206042695793,37.65999984741211,-1.0380961377070383,37.36999893188477,-1.107525205706457,36.790000915527344,-0.05486823288818932
8111,2019-10-25,37.18000030517578,37.36000061035156,37.040000915527344,37.099998474121094,4323500.0,0.0,-2.2000457770656903,-0.40000762936544176,79.14692500068244,71.89301879125952,-0.917794586940154,-3.7673740943791927,-5.135662358535228,-5.457948772193863,22.26791202207775,0.31999969482421875,2.554664985354542,3.075000286102295,-2.4804257210890484,8.630426293293635,0.2972872825066233,5.852713289697967,-4.703980326562231,65.93411890958328,-1.2756684694038398,2.77771300359567,10,-0.5750007629394531,-3.210000991821289,-4.980000019073486,-5.945000648498535,-2.270000457763672,4,-0.03953741819895806,1.9090972143953253,37.18000030517578,1.4810206042695793,37.65999984741211,-1.0380961377070383,37.36999893188477,-0.03953741819895806
8112,2019-10-28,36.83000183105469,37.54999923706055,36.68999862670898,37.38999938964844,4025200.0,-0.009413622142234623,-1.0476108300560216,-6.999809269502194,79.67559044112188,73.405969901271,-0.3875036255307762,-3.256712283354048,-4.663504073354986,-5.082047160219208,23.122439269650197,0.8600006103515696,3.111798913824366,2.5170016288757324,-3.1230660101090564,8.157069267860521,-0.303032190616662,5.337035448368127,-3.92806351176538,21.138392926370113,-48.98552409276475,2.820033819492395,10,-0.22500228881835938,-2.8600025177001953,-4.617501735687256,-5.595002174377441,-1.7700004577636719,0,-0.020635408592069138,-2.2000457770656903,37.18000030517578,1.9090972143953253,37.18000030517578,1.4810206042695793,37.65999984741211,-0.020635408592069138
8113,2019-10-29,36.72999954223633,36.84000015258789,36.36999893188477,36.40999984741211,5232700.0,-0.0027152398546458345,-1.3499971389880125,-0.5714305177111717,78.84250709600714,74.8769760919248,-0.15836093429918918,-2.865739359511707,-4.461907134323354,-4.961250400641461,25.485546226925493,0.4700012207031179,2.9921738888056737,2.1389993667602525,-3.3959038641533965,7.6739025976739015,-0.6284522486965685,4.906450982217077,-3.436216349525324,25.174862484193984,-47.97927689608207,2.7674516154568236,10,-0.05500030517578125,-2.760000228881836,-4.4449992179870605,-5.494999885559082,-1.4500007629394531,1,-0.02232506684028923,-1.0476108300560216,36.83000183105469,-2.2000457770656903,37.18000030517578,1.9090972143953253,37.18000030517578,-0.02232506684028923
8114,2019-10-30,36.290000915527344,36.86999893188477,36.0099983215332,36.810001373291016,4170400.0,-0.011979271227679278,1.6875204892382696,-1.625002980235081,74.8350709206726,75.84751084440346,0.43386513880533073,-2.1143608563774308,-3.91752918264374,-4.508872297717524,27.37091423779049,0.8600006103515696,2.952516636413975,1.4325006484985323,-3.8748719604765753,6.7398732574736435,-1.221185655989025,4.08618695298609,-2.6357204392683755,18.181975813842886,-55.331879319937485,2.653686304487555,10,0.5149993896484375,-2.3200016021728516,-4.060000896453857,-5.055001258850098,-0.3500022888183594,2,-0.013777899900412116,-1.3499971389880125,36.72999954223633,-1.0476108300560216,36.83000183105469,-2.2000457770656903,37.18000030517578,-0.013777899900412116
8115,2019-10-31,35.939998626708984,36.290000915527344,35.470001220703125,36.11999893188477,5582900.0,-0.009644593000509016,2.1538190674608995,0.3461541283057761,46.45388679817004,73.92957680782757,0.8619712306460485,-1.4504430484336694,-3.4744115770965607,-4.143769612283712,28.95711079009414,0.8199996948242188,2.8800813798475815,0.8359984397888169,-4.168258085145723,5.8402549647233535,-1.6661298226784496,3.3381267022560834,-1.954060649585891,22.596050684170272,-46.0544548094695,2.5021282624672683,10,0.6950016021728516,-1.9699993133544922,-3.709998607635498,-4.704998970031738,0.17000198364257812,3,-0.011686093071611503,1.6875204892382696,36.290000915527344,-1.3499971389880125,36.72999954223633,-1.0476108300560216,36.83000183105469,-0.011686093071611503
8116,2019-11-01,37.150001525878906,37.15999984741211,36.20000076293945,36.29999923706055,3767500.0,0.033667305103086465,1.2068971565123978,-4.722226931716849,64.58687409698466,72.70678661071139,-0.15768051552415585,-2.358429316332071,-4.574029437655717,-5.330205364574912,31.222495207439906,1.220001220703125,2.86011532861869,1.7775012969970732,-3.0489079456995114,6.603910539693658,-0.6357033243512191,4.190705918345365,-2.8589386479608194,80.76932246877172,13.235554715866613,2.4132046213482923,11,-0.5150012969970703,-3.180002212524414,-4.997501850128174,-5.91500186920166,-1.2100028991699219,4,-0.05895026518049218,2.1538190674608995,35.939998626708984,1.6875204892382696,36.290000915527344,-1.3499971389880125,36.72999954223633,-0.05895026518049218
8117,2019-11-04,37.29999923706055,37.90999984741211,37.18000030517578,37.40999984741211,4154400.0,0.004037623284541603,-3.1714441416893733,-0.12941213429493365,63.1579017815315,71.03123252125648,-0.2544893842342262,-2.1234818256702397,-4.575128657607394,-5.462869314968984,33.962825817430456,0.7599983215332031,2.808505674736793,1.6139990806579618,-2.8236361456056613,6.051634306921585,-0.6048185324738498,3.8328166937897734,-2.7282214504110627,74.99996091496503,9.551830756387417,2.2188176131318125,11,-0.6099987030029297,-3.2749996185302734,-5.189999103546143,-6.064999580383301,-1.05999755859375,0,-0.06407505197141616,1.2068971565123978,37.150001525878906,2.1538190674608995,35.939998626708984,1.6875204892382696,36.290000915527344,-0.06407505197141616
8118,2019-11-05,37.27999877929688,37.90999984741211,37.0099983215332,37.349998474121094,3842900.0,-0.000536205312942517,-1.950821722490432,0.6363573311138209,65.09944428195388,69.52133440947267,-0.2778130255653366,-1.6634464447750332,-4.405648795984284,-5.408230902938897,36.109277400630056,0.9000015258789062,2.8162251844568047,1.2604987144470314,-2.5256393497669336,5.0466367786609965,-0.6325703176599546,3.1535677465540175,-2.3743987865711347,74.18026956166945,10.581155263768864,1.893069032106984,11,-0.5899982452392649,-3.2549991607666087,-5.207499027252204,-6.044999122619636,0.37000274658202414,1,-0.05954928859168107,-3.1714441416893733,37.29999923706055,1.2068971565123978,37.150001525878906,2.1538190674608995,35.939998626708984,-0.05954928859168107
8119,2019-11-06,37.150001525878906,37.15999984741211,36.47999954223633,36.900001525878906,7306000.0,-0.0034870509032893793,4.037101924326768,-3.571444141689736,60.76192275414077,68.06223590791832,-0.254533845181669,-1.0767212549336378,-4.123633678374475,-5.239050164011822,38.15365468203885,0.799999237060554,2.5976840536272903,0.8055013656616197,-2.0386799194300735,3.649682650753313,-0.6165892768842269,2.2275920082074663,-1.9439615476845233,68.85251027545569,6.777014965679562,1.4220906425458477,11,-0.46000099182128906,-3.125001907348633,-5.277501583099365,-5.91500186920166,-0.12000274658202414,2,-0.05033654561977274,-1.950821722490432,37.27999877929688,-3.1714441416893733,37.29999923706055,1.2068971565123978,37.150001525878906,-0.05033654561977274
8120,2019-11-07,37.13999938964844,37.56999969482422,36.790000915527344,37.400001525878906,4006400.0,-0.00026923649581822584,1.6000025431379779,-1.040008544921875,62.919108850549634,66.25914522457023,-0.2802766312095244,-0.6163144432186272,-3.9640760736475684,-5.201819617548033,40.68856847723571,0.779998779296875,2.27567293094004,0.4894992828369169,-0.8742646041971085,1.8532631698709423,-0.1923826606800958,1.1713812263539296,-1.6635634245322848,54.97070935560582,-8.0919104317625,0.6818819435170109,11,-0.4499988555908203,-3.114999771118164,-5.374999523162842,-5.904999732971191,0.2700004577636719,3,-0.032310198779214705,4.037101924326768,37.150001525878906,-1.950821722490432,37.27999877929688,-3.1714441416893733,37.29999923706055,-0.032310198779214705
8121,2019-11-08,37.06999969482422,37.13999938964844,36.83000183105469,37.11999893188477,3178300.0,-0.0018847521802525247,5.888822955961514,0.1923031779101773,53.34926745041351,63.333998225602635,-0.25425955672515244,-0.5152373891956756,-3.7638502127096345,-5.109352616850405,40.5164524928306,0.30999755859375,1.8980438241337367,0.38299961090088175,-0.9848432108776777,1.7508424326794412,-0.3009217999883944,1.066921021790158,-1.3502073414784732,41.258743124209715,-17.753882077192443,0.6839214108892789,11,-0.37999916076660156,-3.0450000762939453,-5.347499847412109,-5.835000038146973,-0.20000076293944602,4,-0.025896927228912126,1.6000025431379779,37.13999938964844,4.037101924326768,37.150001525878906,-1.950821722490432,37.27999877929688,-0.025896927228912126
8122,2019-11-11,36.83000183105469,36.88999938964844,36.560001373291016,36.81999969482422,1828800.0,-0.0064741803546073395,4.076999823933329,-0.20004577706566165,42.96878802900351,59.34802944038001,-0.015937713830439293,-0.17306240557289954,-3.3963090287599513,-4.861467337913737,40.21877671221061,0.5099983215332031,1.611273003816983,0.07250156402587749,-1.1589264952827065,1.3039296233344615,-0.5432124656284145,0.6882155936801695,-0.8911887283023034,24.475679309406562,-29.608074297868765,0.615714029654291,11,-0.1400012969970703,-2.805002212524414,-5.042501926422119,-5.595002174377441,0.009998321533203125,0,-0.024165168615203902,5.888822955961514,37.06999969482422,1.6000025431379779,37.13999938964844,4.037101924326768,37.150001525878906,-0.024165168615203902
8123,2019-11-12,36.900001525878906,37.0099983215332,36.56999969482422,36.81999969482422,2945500.0,0.0019006161103471975,1.933368937717759,7.998474446987033,39.50278251687898,55.42221961773627,-0.06625394697509535,-0.16488082592013598,-3.3063081556852154,-4.912873471817093,39.93489185269655,0.4399986267089844,1.2649855765662679,0.08750114440918111,-1.0592076191088182,1.2342099079271804,-0.4858532373498221,0.6608555261681843,-0.7640697486605461,38.53228668320868,-10.095434928301621,0.5733543817590009,11,-0.21000099182128906,-2.875001907348633,-5.112501621246338,-5.66500186920166,-0.10000228881835938,1,-0.017886173986991105,4.076999823933329,36.83000183105469,5.888822955961514,37.06999969482422,1.6000025431379779,37.13999938964844,-0.017886173986991105
8124,2019-11-13,36.02000045776367,36.650001525878906,35.970001220703125,36.63999938964844,3165000.0,-0.02384826644242999,1.1249903142937183,-7.749809269502194,35.57214284426452,54.213136956191214,0.8620763885308378,0.7878023520054427,-2.2809704375469195,-4.0193669461559125,39.38946774844213,0.9300003051757812,0.9031695691881296,-0.812999916076663,-1.881162640754063,0.2551628086007369,-1.3470812784153594,-0.2789185537379666,1.8899993896484375,3.124955296473786,-41.17147771068723,0.5340813623386985,11,0.9200000762939453,-1.8400001525878906,-4.2925004959106445,-4.785000801086426,1.0999984741211009,2,0.045252666501949035,1.933368937717759,36.900001525878906,4.076999823933329,36.83000183105469,5.888822955961514,37.06999969482422,0.045252666501949035
8125,2019-11-14,36.20000076293945,36.310001373291016,35.72999954223633,36.02000045776367,2976900.0,0.004997232173465482,1.899998092658643,-0.2903235730238911,38.33334090217574,51.29607771232355,0.8077829542224677,0.6555911438721438,-2.346007672048728,-4.177173411329214,38.51761520806396,0.5800018310546875,0.5459820195736214,-0.6419996261596665,-1.6840335450661854,0.4000342927468523,-1.1630165856129295,-0.12098266670640356,1.6711991119384777,33.33342351531155,-7.8861806787286355,0.5210169594532603,11,0.6199989318847656,-1.9250011444091797,-4.377501010894775,-4.965001106262207,0.7299995422363281,3,0.02292812151559831,1.1249903142937183,36.02000045776367,1.933368937717759,36.900001525878906,4.076999823933329,36.83000183105469,0.02292812151559831
8126,2019-11-15,36.33000183105469,36.59000015258789,36.09000015258789,36.43000030517578,4185700.0,0.00359118965125349,1.380962761126249,-0.5555461365659305,43.71859826287651,49.136155099139664,0.6137779610048923,0.5955010994552907,-2.3732837167937006,-4.280965636996015,37.68062461142332,0.5,0.2629240231189698,-0.5369985580444308,-1.4976141732320727,0.4236170571432112,-1.0173063656382482,-0.056690750450613336,1.4555500305175784,46.87522351763107,2.9867838396890036,0.4803078075938197,11,0.48999786376953125,-0.35500144958496094,-4.447502136230469,-5.095002174377441,0.6799964904785156,4,0.02972744183663223,1.899998092658643,36.20000076293945,1.1249903142937183,36.02000045776367,1.933368937717759,36.900001525878906,0.02972744183663223
8127,2019-11-18,35.86000061035156,36.25,35.65999984741211,36.2400016784668,2956900.0,-0.012936999642575553,1.950017643075808,3.800068665598535,40.00001753882877,46.34732990545909,0.9588697089522711,1.045879445976425,-1.8203423076559275,-3.791373962536788,36.25661771076297,0.6700019836425781,0.3447436929175609,-0.9604997634887695,-2.0215906438430125,0.1005911168654734,-1.491045203665891,-0.42995432331164807,1.8433291584472684,14.814888073830017,-30.14191065588966,0.5305454401771227,11,0.7549991607666016,0.7549991607666016,-2.5,-3.380000114440918,1.0799980163574148,0,0.028165039161813565,1.380962761126249,36.33000183105469,1.899998092658643,36.20000076293945,1.1249903142937183,36.02000045776367,0.028165039161813565
8128,2019-11-19,35.72999954223633,36.13000106811523,35.689998626708984,36.11999893188477,3787500.0,-0.003625238870679448,1.1463342017119862,1.0263112984992406,43.06929804931341,44.38148271603384,0.9452885932588586,1.1032820649343407,-1.630412970405196,-3.648407037948033,34.4729582114844,0.4400024414062429,0.19941962145961867,-1.0085008621215792,-2.1418103442922956,0.12480862004913718,-1.5751556032069374,-0.441846121036221,1.8507304312793025,7.070664257117866,-39.56802570396977,0.5666547410853574,11,0.8850002288818359,0.9300003051757812,-2.3699989318847656,-3.2499990463256836,1.25,1,0.031066348294783275,1.950017643075808,35.86000061035156,1.380962761126249,36.33000183105469,1.899998092658643,36.20000076293945,0.031066348294783275
8129,2019-11-20,35.2599983215332,35.72999954223633,35.049999237060554,35.65999984741211,3937700.0,-0.013154246479839427,1.5185153788552839,1.0256465432919724,41.82692660382203,42.03790691084188,1.2505025995593257,1.4590694247007576,-1.127598239191613,-3.169159058543201,32.273024747724804,0.6800003051757741,0.0335134588202024,-1.3585020065307631,-2.5853645978546638,-0.1316394152068625,-1.971933302192717,-0.7450707108688093,2.2054878444162185,13.636296079781223,-34.55470104097302,0.613431295661951,11,0.8350009918212891,1.220001220703125,-1.8999977111816406,-2.7799978256225586,1.69000244140625,2,0.04367558107871128,1.1463342017119862,35.72999954223633,1.950017643075808,35.86000061035156,1.380962761126249,36.33000183105469,0.04367558107871128
8130,2019-11-21,35.139999389648445,35.380001068115234,34.919998168945305,35.31999969482422,2645100.0,-0.003403259716307949,2.0666547988403914,0.4499990463293038,17.263805602014003,38.02841114990861,1.1811804374904185,1.4950525664352412,-0.9796946155419946,-3.031895006042511,29.904721026113958,0.460002899169929,-0.1592662041615398,-1.3765008926391502,-2.7385630868512436,-0.014438698427056806,-2.0575319897452005,-0.6954697955331,2.132247821989864,13.1737101427434,-29.620051661271223,0.6810310971060477,11,0.8249988555908132,1.2749996185302663,-1.779998779296882,-2.6599988937378,1.8100013732910085,3,0.056346032345680586,1.5185153788552839,35.2599983215332,1.1463342017119862,35.72999954223633,1.950017643075808,35.86000061035156,0.056346032345680586
8131,2019-11-22,35.709999084472656,35.7400016784668,34.950000762939446,35.36000061035156,2551900.0,0.01622082255903856,2.8536285820618135,-1.94443267070749,27.220639141835534,36.27861682911217,0.44474684025544775,0.8530117771623296,-1.5149131631527268,-3.583375171993424,27.538502165041688,0.7900009155273509,-0.3094662965459918,-0.7330011367797837,-2.1029362463874364,0.6369339728278689,-1.41796869158361,-0.04803358197595742,1.3270232228963508,59.398483301401036,19.82437790064094,0.6849675548038274,11,0.25499916076660156,0.7049999237060547,-2.3499984741210938,-3.2299985885620117,1.5200004577636719,4,0.03416413475164726,2.0666547988403914,35.139999389648445,1.5185153788552839,35.2599983215332,1.1463342017119862,35.72999954223633,0.03416413475164726
8132,2019-11-25,36.06999969482422,36.209999084472656,35.66999816894531,35.810001373291016,2864900.0,0.010081227095525058,1.0000141285842452,0.7428555858310627,34.2036748564757,35.68982708906736,-0.038439686228421976,0.45656255151371283,-1.829429440199334,-3.9198604675238755,25.67618092868209,0.5400009155273438,-0.4741737759833171,-0.3350004196166978,-1.7018954377945406,1.031894598561145,-1.0184479287056192,0.3484470894722236,0.755320198702421,89.14734183803226,51.72203638074515,0.6834475090889228,11,-0.2849998474121094,0.3449993133544922,-2.7099990844726562,-3.589999198913574,0.5,0,0.02606040018469602,2.8536285820618135,35.709999084472656,2.0666547988403914,35.139999389648445,1.5185153788552839,35.2599983215332,0.02606040018469602
8133,2019-11-26,35.90999984741211,36.13000106811523,35.790000915527344,35.939998626708984,4336000.0,-0.004435815047568958,-1.5185509621633315,-0.11538066522880995,33.937820505851946,35.50823571813263,-0.03759316896039877,0.5818099504599985,-1.6284128742641997,-3.732885502155,24.134347347196783,0.3400001525878835,-0.5858812406112364,-0.4540002822875948,-1.829017228956971,0.9210166643817814,-1.141508755622283,0.2335081910470933,0.7247878736563962,76.74426169396108,41.50584397817158,0.6875084733346878,11,-0.1550006866455078,0.5049991607666016,-2.2825002670288086,-2.9250001907348633,0.09000015258789062,1,0.028682784284976615,1.0000141285842452,36.06999969482422,2.8536285820618135,35.709999084472656,2.0666547988403914,35.139999389648445,0.028682784284976615
8134,2019-11-27,35.790000915527344,36.11999893188477,35.54999923706055,36.11999893188477,2089300.0,-0.0033416578221849846,2.454564370513263,11.000381485249473,32.997505553889965,34.91536512387865,0.05179625850968961,0.6982280234980749,-1.445379376681558,-3.5821839212006523,22.865964373969952,0.5699996948242259,-0.6415345934444332,-0.5489992141723619,-1.9476594250738515,0.8496609967291278,-1.2483293196231031,0.1503308912783794,0.6733078503288397,67.4420255140968,33.266204888174684,0.6993301054507441,11,-0.03500175476074219,0.6249980926513672,-1.7750015258789062,-2.465001106262207,0.1399993896484375,2,0.03324947181526072,-1.5185509621633315,35.90999984741211,1.0000141285842452,36.06999969482422,2.8536285820618135,35.709999084472656,0.03324947181526072
8135,2019-11-29,35.52000045776367,35.90999984741211,35.43000030517578,35.65999984741211,1572000.0,-0.007544019303071137,-2.0,0.4242431248338193,31.414886094291518,33.54828599403587,0.24048431963306172,0.9856866178619725,-1.0990304066425693,-3.2776296717818525,22.13521145908451,0.4799995422363281,-0.7045890553103291,-0.7979997634887681,-2.2339976869260454,0.6379981599485092,-1.5159987252074103,-0.08000080177012592,0.788977248401423,45.2381312802568,11.464269630422969,0.7179989617186393,11,0.06499862670898438,0.8949985504150391,-0.5750007629394531,-2.1150007247924805,0.6800003051757812,4,0.04025901708183177,2.454564370513263,35.790000915527344,-1.5185509621633315,35.90999984741211,1.0000141285842452,36.06999969482422,0.04025901708183177
8136,2019-12-02,34.959999084472656,36.0,34.889999389648445,35.380001068115234,3296600.0,-0.015765804225056357,-2.9642781724920884,3.000027247956403,29.175941438946168,32.34561087182669,0.6545464519401918,1.4474159130326214,-0.4502051381209071,-2.671769337967376,20.650272016675437,1.1100006103515554,-0.6971611279841738,-1.2485010147094755,-2.749873232906694,0.25287120348774295,-1.9991871238080847,-0.4978149056108663,1.210080667970459,5.303008409674952,-28.422323338753074,0.7506861090986109,12,0.5900001525878906,1.4400005340576172,0.30500030517578125,-1.5549993515014648,1.2600021362304759,0,0.056922246298074075,-2.0,35.52000045776367,2.454564370513263,35.790000915527344,-1.5185509621633315,35.90999984741211,0.056922246298074075
8137,2019-12-03,34.90999984741211,35.029998779296875,34.029998779296875,34.52000045776367,3226400.0,-0.001430184163899284,2.1746170148349986,-0.9285655897766596,27.740498470282446,30.642410918601033,0.6209120587202221,1.379931607835836,-0.3236715128618428,-2.5851569344656227,18.972026083890217,1.0,-0.7202100849152089,-1.1790002822875962,-2.69496381019286,0.33696324561766744,-1.9369820462402245,-0.42101851833496795,1.1064702614956445,41.90476709482069,8.424480966256198,0.7579817639526302,12,0.20999908447265625,1.0599994659423828,0.3774995803833008,-1.505000114440918,1.4200019836425781,1,0.066456594241326,-2.9642781724920884,34.959999084472656,-2.0,35.52000045776367,2.454564370513263,35.790000915527344,0.066456594241326
8138,2019-12-04,35.060001373291016,35.36000061035156,34.990001678466804,35.049999237060554,3811800.0,0.004296806832842837,-4.692411526498547,0.02564654329197286,37.16580649109561,30.124508683853655,0.4088741330962833,1.1121040231043722,-0.37511971612658357,-2.6929902007867597,17.27033447559417,0.4500007629394531,-0.7866255995171585,-0.9179988861083999,-2.3912789336946503,0.5552811614778506,-1.6546389099015286,-0.1813588623152711,0.9399986267089844,49.2824171672314,11.468232020550971,0.7366400237931253,12,0.05999755859375,0.9099979400634766,0.22749805450439453,-1.6300020217895508,1.529998779296875,2,0.04306897496825357,2.1746170148349986,34.90999984741211,-2.9642781724920884,34.959999084472656,-2.0,35.52000045776367,0.04306897496825357
8139,2019-12-05,35.279998779296875,36.47999954223633,35.18000030517578,35.650001525878906,5737200.0,0.0062748829831322794,-3.56140327394895,-36.992372234961444,37.83066994313275,32.409715832866844,0.21457723593736233,0.7850789531179743,-0.5048705490731891,-2.8786922678761897,16.085159842167393,1.4199981689453125,-0.7957552704523891,-0.6045013427734389,-1.9999002144347102,0.7908975288878324,-1.3022007786040746,0.09319809305719673,-1.25,51.020392275318294,12.117299476928657,0.6976994358306362,12,-0.024999618530273438,0.6900005340576172,0.04250049591064453,-1.7499990463256836,1.5400009155273438,3,0.020408198571867153,-4.692411526498547,35.060001373291016,2.1746170148349986,34.90999984741211,-2.9642781724920884,34.959999084472656,0.020408198571867153
8140,2019-12-06,35.939998626708984,36.13000106811523,35.58000183105469,35.58000183105469,3779800.0,0.018707479315430486,-2.055578514586009,-0.9729570901292863,45.475602319264375,34.438045074803384,-0.35761593257633706,0.03222051367974643,-1.0615477491890601,-3.4891933952566347,14.576736685531166,0.8500022888183523,-0.8004858868580271,0.11549854278564453,-1.1497209833282653,1.3807180688995544,-0.5171112202713104,0.7481083058425995,-1.8609998321533183,77.95915316861112,38.409458895700006,0.6326097630569539,12,-0.6849994659423828,0.030000686645507812,-0.5524988174438477,-2.409998893737793,0.8500022888183594,4,-0.0002781948223495867,-3.56140327394895,35.279998779296875,-4.692411526498547,35.060001373291016,2.1746170148349986,34.90999984741211,-0.0002781948223495867
8141,2019-12-09,36.11000061035156,36.27000045776367,35.90999984741211,35.959999084472656,3054200.0,0.004730161105689135,-1.8800048828125,0.4166746140233758,53.11720532192795,36.539548459853634,-0.5195465835372133,-0.22492164299154638,-1.1318584521551642,-3.603575097096126,13.035208271277945,0.3600006103515625,-0.7564465103804991,0.3335004806518569,-0.7986022198885507,1.4656031811922645,-0.23255086961834337,0.8995518309220571,-1.982981800842282,84.89800748303239,40.475481484837346,0.5660513502702023,12,-0.8550014495849609,-0.1400012969970703,-0.8075008392333984,-2.580000877380371,1.2000007629394531,0,0.002492388564570902,-2.055578514586009,35.939998626708984,-3.56140327394895,35.279998779296875,-4.692411526498547,35.060001373291016,0.002492388564570902
8142,2019-12-10,35.939998626708984,36.22000122070313,35.79999923706055,36.040000915527344,2400200.0,-0.004707892017975834,-1.210530542589005,-0.6666751436854687,52.59257933622436,38.61229944100612,-0.41339771812821624,-0.1317711715723533,-0.8762698485011811,-3.3794944427984035,11.697562089821659,0.42000198364258523,-0.6180767108168226,0.20799865722656108,-0.8143957594342126,1.2303930738873348,-0.30319855110382576,0.7191958655569479,-1.7659202025451606,63.75827585677182,14.007425606284187,0.5111972083303868,12,-0.6849994659423828,0.030000686645507812,-0.6374988555908203,-2.409998893737793,0.8600006103515625,1,0.007790834855126105,-1.8800048828125,36.11000061035156,-2.055578514586009,35.939998626708984,-3.56140327394895,35.279998779296875,0.007790834855126105
8143,2019-12-11,36.2400016784668,36.31999969482422,35.84000015258789,36.08000183105469,1988400.0,0.008347330640543271,2.0000357632473027,-1.5999618539004388,62.62889334591793,41.904675862342565,-0.7394257522089234,-0.5098977036528964,-1.0370787877146412,-3.627436410454422,10.23922326905705,0.4799995422363281,-0.5343699722140798,0.541001701354979,-0.3577913186619597,1.4397947213719178,0.09160519134650968,0.9903982113634484,-2.0198048319415207,81.53861502932918,26.095106409447467,0.4493965100084706,12,-0.9850025177001953,-0.2700023651123047,-0.8825016021728516,-2.655001640319824,-0.4099998474121094,2,0.0024834478040702823,-1.210530542589005,35.939998626708984,-1.8800048828125,36.11000061035156,-2.055578514586009,35.939998626708984,0.0024834478040702823
8144,2019-12-12,37.650001525878906,37.7400016784668,35.970001220703125,36.209999084472656,6002800.0,0.03890727875572675,1.1851820455219768,9.000023841880648,74.27465494367975,46.66687240116348,-2.0761695108869915,-1.888336717415541,-2.2818603246913227,-4.993413083460922,9.892277022076279,1.7700004577636719,-0.46278318173907707,1.8695014953613267,0.6206950924681607,3.1183078982544927,1.2450982939147437,2.4939046968079097,-3.3846086254394123,95.83332597473469,33.595383097734654,0.6244032014465828,12,-1.7650012969970703,-1.7650012969970703,-2.292501449584961,-4.065001487731934,-1.720001220703125,3,-0.02815408579897183,2.0000357632473027,36.2400016784668,-1.210530542589005,35.939998626708984,-1.8800048828125,36.11000061035156,-0.02815408579897183
8145,2019-12-13,37.02999877929688,37.93999862670898,36.93999862670898,37.4900016784668,4048500.0,-0.016467535762405228,-2.124984353859014,-0.3194459161615684,62.6436538014637,50.38550710810987,-1.3627566464136223,-1.2679740576792469,-1.5020492430528805,-4.33637762827572,9.861193087000144,1.0,-0.38769444390001695,1.2079988479614343,-0.14990427430184639,2.565901970224715,0.529047286829794,1.8869504090930747,-2.6256215277362926,57.4766305161613,-4.908962951294477,0.678951561131642,12,-1.0450000762939524,-1.0450000762939524,-1.6724987030029368,-3.4449987411499094,-0.9699974060058665,4,-0.005671052967737955,1.1851820455219768,37.650001525878906,2.0000357632473027,36.2400016784668,-1.210530542589005,35.939998626708984,-0.005671052967737955
8146,2019-12-16,37.40999984741211,37.459999084472656,37.06999969482422,37.2400016784668,3015000.0,0.010261978953336692,1.8889202859645653,-0.3695589076766209,62.78623828566066,54.27947819870745,-1.5183479264163111,-1.6473777509380056,-1.7393546428226045,-4.668936437523378,9.593547693189059,0.43000030517577414,-0.2814886494157065,1.5340000152587905,0.014728219993351388,3.0532718105242296,0.7743641176260709,2.29363591289151,-2.7934853133426145,75.23369483839252,15.56270239892715,0.7596358976327204,12,-0.9449996948242188,-1.4250011444091797,-2.052499771118164,-3.8249998092651367,-1.8899993896484375,0,-0.016573080310441468,-2.124984353859014,37.02999877929688,1.1851820455219768,37.650001525878906,2.0000357632473027,36.2400016784668,-0.016573080310441468
8147,2019-12-17,36.86999893188477,37.790000915527344,36.72000122070313,37.790000915527344,3797600.0,-0.014434667675217616,1.326081277754957,-5.411834664751776,58.54090135292547,56.65448873891078,-0.7499480664213038,-1.0833758794721717,-1.0358124003793918,-4.087185435256309,9.652240793093865,1.0699996948242116,-0.14686031566110103,0.9434991836547937,-0.6393470633031342,2.5263454306127215,0.15207606017582975,1.7349223071337576,-2.054075352256909,49.047596557324546,-8.114113688492232,0.7914231234789638,12,-0.3099994659423899,-0.885000228881843,-1.5124988555908274,-3.2849988937378,-1.6199989318847727,1,0.011933888097450884,1.8889202859645653,37.40999984741211,-2.124984353859014,37.02999877929688,1.1851820455219768,37.650001525878906,0.011933888097450884
8148,2019-12-18,36.84000015258789,36.86000061035156,36.54999923706055,36.810001373291016,3034300.0,-0.0008136365653902411,7.857220708446866,-0.03260729849527128,59.493646436851726,59.06148612710177,-0.49271804044629164,-1.0181562448567547,-0.8257090853955518,-4.010237347954799,9.634695826543954,0.31999969482422586,0.06240017853078683,0.8580003738403335,-0.7729455084606656,2.4889462561413325,0.0425274326898375,1.6734733149908294,-1.8366320701351597,44.162440479994274,-11.215610398796358,0.8154729411504991,12,-0.07999992370605469,-0.8550014495849609,-1.4825000762939453,-3.125,-1.0699996948242188,2,-0.001085801177026724,1.326081277754957,36.86999893188477,1.8889202859645653,37.40999984741211,-2.124984353859014,37.02999877929688,-0.001085801177026724
8149,2019-12-19,36.79999923706055,36.90999984741211,36.59000015258789,36.810001373291016,2199000.0,-0.001085801177026724,2.0476294277929155,-0.3334181078331638,62.07543584627811,60.90591207454774,-0.23963025984195951,-0.90317293540717,-0.6036445678134399,-3.927673576895394,10.364503438417323,0.31999969482421875,0.30030181126730326,0.7409994125366239,-0.8918336505014324,2.3738324755746802,-0.07541711898240777,1.5574159440556556,-1.62043332195244,17.985619408310097,-37.07743614198118,0.8164165315190298,12,0.06999969482421875,-0.8150005340576172,-1.4424991607666016,-3.0849990844726562,-0.8999977111816406,3,-0.02635862570967107,7.857220708446866,36.84000015258789,1.326081277754957,36.86999893188477,1.8889202859645653,37.40999984741211,-0.02635862570967107
8150,2019-12-20,37.11999893188477,37.2400016784668,36.72000122070313,37.2400016784668,6381100.0,0.008695644061371688,7.666475936168742,11.99771167047984,71.34383403533198,62.93109304270375,-0.418672209308113,-1.1249048047488017,-0.7460365369572983,-4.189884114664572,11.386273995108844,0.5200004577636648,0.4898783533217781,0.9619991302490334,-0.6763132558084877,2.6003115163065544,0.14284293722027286,1.781155323277794,-1.7748070540806111,45.96765510261272,-14.753978636972803,0.8191561930287609,12,-0.2500000000000071,-1.135000228881843,-1.5599985122680735,-3.404998779296882,-0.9799995422363352,4,-0.03205815358164854,2.0476294277929155,36.79999923706055,7.857220708446866,36.84000015258789,1.326081277754957,36.86999893188477,-0.03205815358164854
8151,2019-12-23,36.93000030517578,37.43000030517578,36.849998474121094,37.38999938964844,2679300.0,-0.005118497634055363,1.1481512878113564,3.833237968084657,69.42304997758869,64.80114533618867,-0.11189086790426472,-0.8841513099694396,-0.5484818290617781,-3.923932911486375,12.152826266777424,0.5800018310546875,0.6735542565610544,0.7110004425048828,-0.9477994083023944,2.36980029331216,-0.11839948289875224,1.5404003679085179,-1.4291200224373313,30.645205947228042,-31.115884765117947,0.8293999254036384,12,-0.04000091552734375,-0.9450016021728516,-1.3825006484985352,-3.02500057220459,-2.049999237060547,0,-0.023558053742090967,7.666475936168742,37.11999893188477,2.0476294277929155,36.79999923706055,7.857220708446866,36.84000015258789,-0.023558053742090967
8152,2019-12-24,37.0099983215332,37.060001373291016,36.7400016784668,37.060001373291016,810200.0,0.0021662067613417157,11.799206591394569,0.10870250277810027,69.0058001189768,65.50969053319521,-0.026985621369497892,-0.9382192000974712,-0.5901794389080521,-3.926582436567763,12.442103411834113,0.31999969482421875,0.7907276089310784,0.7439985275268555,-0.9499211331496298,2.4379181882033407,-0.10296130281138716,1.590958357865098,-1.3627709381565225,52.27255978880474,-10.609832881700612,0.846959830338243,12,-0.05499839782714844,-1.0249996185302734,-0.6124982833862305,-2.9849987030029297,-1.1599998474121094,1,-0.040259333459699675,1.1481512878113564,36.93000030517578,7.666475936168742,37.11999893188477,2.0476294277929155,36.79999923706055,-0.040259333459699675
8153,2019-12-26,36.93999862670898,37.0,36.68000030517578,37.0,1834000.0,-0.0018913725479284826,9.666412359336258,1.1999542264267518,66.66664113325444,64.66435566537017,0.17070191784409872,-0.8296338527215354,-0.49415351318056366,-3.7619308385444796,12.714033521185215,0.3299980163574219,0.8632074025516161,0.6224988937377844,-1.0883932539698833,2.333391041445452,-0.23294718011604942,1.4779449675916183,-1.155204968732356,41.66647744560567,-21.777988334863686,0.8554460738538352,12,0.30500030517578836,-0.9549999237060476,-0.3249988555908132,-2.914999008178704,-0.00999832153319602,3,-0.04574982916991899,11.799206591394569,37.0099983215332,1.1481512878113564,36.93000030517578,7.666475936168742,37.11999893188477,-0.04574982916991899
8154,2019-12-27,36.97999954223633,37.08000183105469,36.65999984741211,37.0,1738000.0,0.0010828618574563187,3.6665818975565303,0.33333333333329385,61.92659346428099,64.58468229457209,0.028682827068337247,-0.8178432164026646,-0.5010016184332216,-3.716305318576431,13.331954181470563,0.4200019836425781,0.9612954077696685,0.6029998779296903,-1.1134111805819558,2.3194109364413364,-0.25520565132613626,1.461205407185517,-1.0658935861357648,41.55837721883964,-19.221830174756022,0.8582055292558238,12,0.1900005340576172,-0.9950008392333984,-0.3424997329711914,-2.9549999237060547,0.6700019836425781,4,-0.03272036504734588,9.666412359336258,36.93999862670898,11.799206591394569,37.0099983215332,1.1481512878113564,36.93000030517578,-0.03272036504734588
8155,2019-12-30,36.95000076293945,37.13999938964844,36.849998474121094,37.0,1393000.0,-0.0008112163241812409,-1.3199719242565269,2.499904634751097,59.9525965673189,64.26983321475635,0.05156291530747836,-0.7117091029976592,-0.45073262089962896,-3.6009432691333316,14.157206890963089,0.29000091552734375,0.9973605364105254,0.5015010833740234,-1.1834449850328568,2.1864471517809037,-0.3409719508294202,1.343974117577467,-0.9143412466023833,37.662434171740536,-19.238085249310927,0.8424730342034406,12,0.2199993133544922,-0.9650020599365234,-0.662501335144043,-2.9250011444091797,0.9500007629394531,0,-0.0284167581970306,3.6665818975565303,36.97999954223633,9.666412359336258,36.93999862670898,11.799206591394569,37.0099983215332,-0.0284167581970306
8156,2019-12-31,36.95000076293945,37.18000030517578,36.84000015258789,36.86000061035156,2141900.0,0.0,-4.230728601191349,-1.8000305180437934,62.46915277992317,64.70630559553386,-0.022964964768995344,-0.5849708259656623,-0.4239193139368638,-3.5223775982863543,15.482744825199768,0.3400001525878906,0.8309568568486725,0.402000999450685,-1.141973327773691,1.945975326675061,-0.369986164161503,1.173988163062873,-0.8000808999800668,55.769357737593076,-0.252808373772865,0.771987163612187,12,0.03999900817871094,-0.9650020599365234,-0.7600021362304688,-2.9250011444091797,0.3999977111816406,1,-0.021921552275133926,-1.3199719242565269,36.95000076293945,3.6665818975565303,36.97999954223633,9.666412359336258,36.93999862670898,-0.021921552275133926
8157,2020-01-02,37.22999954223633,37.33000183105469,36.650001525878906,37.08000183105469,4190300.0,0.007577774655358471,2.8856906191758127,1.6666384096977918,62.282855628336634,65.01621772792109,-0.27549904582831886,-0.7191189421642221,-0.7042467184279673,-3.721384913286464,15.858137165317238,0.6800003051757812,0.785081445643975,0.5659997940063448,-0.7979171257356725,1.9299167137483622,-0.11595866586466741,1.247958253877357,-0.9726749534519641,85.29378765609398,31.15676896149816,0.6819584598710087,1,-0.2199993133544922,-1.2450008392333984,-1.0400009155273438,-3.2049999237060547,-0.29000091552735086,3,-0.06312109865741711,-4.230728601191349,36.95000076293945,-1.3199719242565269,36.95000076293945,3.6665818975565303,36.97999954223633,-0.06312109865741711
8158,2020-01-03,36.56999969482422,36.81999969482422,36.02999877929688,36.66999816894531,4101300.0,-0.017727635120257212,2.9499895096225015,-0.6666666666666666,33.53655132630567,61.84523055903525,0.38238544123937146,0.06303849495859737,-0.0709494579291885,-2.977820719007063,16.28878148450547,1.200000762939446,0.6889215025568589,-0.1694999694824233,-1.3081325709631315,0.9691326319982849,-0.7388162702227774,0.3998163312579308,1.3699989318847585,41.538434451917,-7.021723270244706,0.5693163007403529,1,0.15999984741210938,-0.5850009918212891,-0.4700002670288086,-2.5450000762939453,1.25,4,-0.019688302617214104,2.8856906191758127,37.22999954223633,-4.230728601191349,36.95000076293945,-1.3199719242565269,36.95000076293945,-0.019688302617214104
8159,2020-01-06,36.0,36.29999923706055,35.75,36.2400016784668,4135200.0,-0.015586538134559791,2.0555785145860486,2.4000534065766383,34.05572536032993,57.70210737292391,0.9241562209418817,0.7270192368945843,0.4558246275968969,-2.335824105879091,16.64334469276152,0.8199996948242188,0.6371179382396122,-0.7754997253417955,-1.7541235483180984,0.20312409763450745,-1.264811636829947,-0.286187813853644,1.9017986297607337,15.822766473195745,-30.303760849167187,0.4893119114881504,1,0.5900001525878906,-0.015001296997070312,0.08499908447265625,-1.9750003814697266,2.3400001525878906,0,0.025833341810438393,2.9499895096225015,36.56999969482422,2.8856906191758127,37.22999954223633,-4.230728601191349,36.95000076293945,0.025833341810438393
8160,2020-01-07,35.93000030517578,36.099998474121094,35.650001525878906,35.86999893188477,3108300.0,-0.0019444359673393974,1.2499976158005666,-0.2500039736151655,24.657493085848074,52.72815660717496,0.9025116449640294,0.8392608148377292,0.4963682794981281,-2.180729903831214,16.992141868442324,0.4499969482421875,0.576139855069755,-0.8449995040893583,-1.8254289452417467,0.13542993706303008,-1.335214224665549,-0.35478478351316767,1.8857263793945265,16.666590978242606,-24.713209706109335,0.49021472057619386,1,0.5600013732910156,0.05499839782714844,0.154998779296875,-1.9050006866455078,2.3100013732910156,1,0.04787089357345087,2.0555785145860486,36.0,2.9499895096225015,36.56999969482422,2.8856906191758127,37.22999954223633,0.04787089357345087
8161,2020-01-08,36.20000076293945,36.63000106811523,35.93000030517578,36.11000061035156,3795900.0,0.007514624421664173,-2.1111092273131544,1.4999682115838766,37.358495998157466,49.211789482639475,0.5789542705468733,0.6074952537195699,0.19944188792506168,-2.3651179898838706,17.453713762617223,0.700000762939446,0.5062219299497173,-0.5794990539550753,-1.5478284825091961,0.38883037459904557,-1.0636637682321393,-0.0953343396780113,1.4857824121093728,32.7380438780932,-7.354916722910168,0.4841647142770613,1,0.29000091552734375,-0.21500205993652344,-0.20000171661376953,-2.1750011444091797,2.1199989318847656,2,0.046961346052784236,1.2499976158005666,35.93000030517578,2.0555785145860486,36.0,2.9499895096225015,36.56999969482422,0.046961346052784236
8162,2020-01-09,36.22000122070313,36.40999984741211,35.84000015258789,36.18999862670898,3811400.0,0.0005524988216065729,1.780487351017408,0.3333615903023662,38.25757630491072,46.055226723934624,0.4862414949713312,0.6424881505158169,0.16347597218582877,-2.309697606376453,18.022541560926502,0.5699996948242188,0.351462842677158,-0.5734987258911062,-1.4978192784739832,0.35082182669177087,-1.0356590021825482,-0.1113384495996641,1.3436350553954952,48.71799887841265,8.762244398443933,0.4621602762914388,1,0.27000045776366477,-0.23500251770020242,-0.24500179290772195,-2.1950016021728587,2.0699996948242116,3,0.031198156138439348,-2.1111092273131544,36.20000076293945,1.2499976158005666,35.93000030517578,2.0555785145860486,36.0,0.031198156138439348
8163,2020-01-10,36.33000183105469,36.56999969482422,35.900001525878906,36.22000122070313,3542400.0,0.0030370128836074706,1.2711943309367404,3.6663699936407474,41.328446007863164,43.76654367322152,0.31359067129442053,0.5687351880903719,0.041682813300340626,-2.3537297060013316,18.592436983783795,0.6699981689453125,0.21343969411655195,-0.46799812316894673,-1.3817890087911096,0.4457927624532161,-0.9248935659800281,-0.011102680357865324,1.1188163600307561,69.38781865387884,25.551982327913308,0.45689544281108135,1,0.15999984741210938,0.13499832153320312,-0.7850027084350586,-2.305002212524414,1.9599990844726562,4,0.016790442194056565,1.780487351017408,36.22000122070313,-2.1111092273131544,36.20000076293945,1.2499976158005666,35.93000030517578,0.016790442194056565
8164,2020-01-13,36.59000015258789,36.650001525878906,36.349998474121094,36.599998474121094,3167600.0,0.007156573312114611,4.454381523736866,-0.09089332778471942,39.99999999999994,41.549588499074964,-0.008433746014780752,0.2374254126857238,-0.21314534934813167,-2.542703822259,17.92912888212241,0.31999969482421875,0.07204166156972036,-0.1549997329711914,-0.9793007205872257,0.6693012546448429,-0.5671502267792121,0.2571507608368293,0.7508890385851572,93.99986267089844,48.350323492880904,0.4121504938080173,1,-0.09999847412109375,-0.030000686645507812,-1.0450010299682617,-2.565000534057617,2.4300003051757812,0,0.03361572935520574,1.2711943309367404,36.33000183105469,1.780487351017408,36.22000122070313,-2.1111092273131544,36.20000076293945,0.03361572935520574
8165,2020-01-14,36.81999969482422,37.16999816894531,36.47000122070313,36.63999938964844,5495600.0,0.006285857919573257,-1.6923133353874606,-18.003052270125906,47.955375046442974,39.93694652868828,-0.289228708613642,-0.00960589310415827,-0.42391217427643113,-2.7042511590901768,17.311020787094094,0.6999969482421804,-0.04790673658355615,0.08549976348876953,-0.7288050006876219,0.899804527665161,-0.3216526185994226,0.4926521455769617,0.41943623643118144,73.68428600520292,25.05711535350241,0.4071523820881943,1,-0.3299980163574219,-0.05999946594238281,-1.2075004577636719,-2.7950000762939453,2.0400009155273438,1,0.04128192477897663,4.454381523736866,36.59000015258789,1.2711943309367404,36.33000183105469,1.780487351017408,36.22000122070313,0.04128192477897663
8166,2020-01-15,36.790000915527344,36.97999954223633,36.45000076293945,36.66999816894531,4365800.0,-0.0008147414325234692,1.1199951171875,0.6666807951511041,45.83337547810232,38.10922651199558,-0.31772485507919157,-0.029974247036946622,-0.41364070713335366,-2.6046409749500157,16.646750124160853,0.529998779296875,-0.13933984944033995,0.08650093078612997,-0.6642528618378307,0.8372547234100907,-0.28887596552585393,0.46187782709811387,0.37999725341796875,71.42873532558346,22.301724490393255,0.3753768963119818,1,-0.3800010681152344,0.0049991607666015625,-1.1775016784667969,-2.7650012969970703,0.9699974060058594,2,0.039412903692738865,-1.6923133353874606,36.81999969482422,4.454381523736866,36.59000015258789,1.2711943309367404,36.33000183105469,0.039412903692738865
8167,2020-01-16,37.310001373291016,37.34000015258789,36.79999923706055,36.900001525878906,5958600.0,0.014134287709250959,1.2978889186491027,3.416587195625914,55.98710655486761,40.60373264850246,-0.9221584443805924,-0.54316923360755,-0.9525683751196397,-3.034214697585412,16.578515087169713,0.5499992370605469,-0.2083420838893062,0.5845012664794922,-0.21123611401501563,1.380238646974,0.18663257623223473,0.9823699567267496,-1.6599998474121094,97.91674945097448,45.86956111757119,0.39786869024725524,1,-0.8150005340576172,-0.5150012969970703,-1.6975021362304688,-3.285001754760742,-1.1500015258789062,3,0.02707044450167806,1.1199951171875,36.790000915527344,-1.6923133353874606,36.81999969482422,4.454381523736866,36.59000015258789,0.02707044450167806
8168,2020-01-17,36.79999923706055,37.599998474121094,36.209999084472656,36.36999893188477,12851800.0,-0.013669314324806225,-2.7066650390625,1.0487816224564626,47.471904092444326,42.09441917429296,-0.42029878072749227,-0.03828016316781202,-0.46716518338725166,-2.43695112923173,16.369565613423937,1.3899993896484375,-0.30498610834901996,0.07649917602539347,-0.7182268946449923,0.8712252466957793,-0.320863859309803,0.4738622113605899,-1.1161977386474575,42.44607278116253,-10.476460182155087,0.3973630353351944,1,-0.17499923706054688,-0.0049991607666015625,-1.1875,-2.7749996185302734,-0.8400001525878906,4,0.04048917688471709,1.2978889186491027,37.310001373291016,1.1199951171875,36.790000915527344,-1.6923133353874606,36.81999969482422,0.04048917688471709
8169,2020-01-21,35.83000183105469,36.63999938964844,35.45000076293945,36.43000030517578,6476900.0,-0.02635862570967107,1.333338319882118,-1.3953442983623658,37.55555687421745,43.52753737300066,0.5845166181940442,0.9015440988790715,0.4706454877660917,-1.3839678884339506,15.837554303362245,1.3499984741210938,-0.454162065596897,-0.8449983596801758,-1.7329875096646177,0.04299079030426611,-1.2889929346724003,-0.4010037846879513,1.7699966430664062,17.674487100099537,-35.64254661823392,0.44399457499222134,1,0.6949977874755859,0.8649978637695312,-0.21750259399414062,-1.805002212524414,-0.8100013732910156,1,0.06865752047884399,-2.7066650390625,36.79999923706055,1.2978889186491027,37.310001373291016,1.1199951171875,36.790000915527344,0.06865752047884399
8170,2020-01-22,35.93000030517578,36.29999923706055,35.86999893188477,36.18000030517578,3501600.0,0.0027909145690978576,-1.3243087201270691,0.4166677263074908,38.913025630648974,43.700262887721934,0.54145826515294,0.7460744509904913,0.33928109712967114,-1.402270969430404,14.95948757547138,0.4699974060058594,-0.4305462694119768,-0.68549995422363,-1.606790648745239,0.23579074029797908,-1.146145301484438,-0.2248546069628219,1.6699981689453125,22.325583871087932,-29.413836671935602,0.4606453472608052,1,0.5949993133544922,0.7649993896484375,-0.04500007629394531,-1.9050006866455078,-1.7099990844726562,2,0.08600056015426105,1.333338319882118,35.83000183105469,-2.7066650390625,36.79999923706055,1.2978889186491027,37.310001373291016,0.08600056015426105
8171,2020-01-23,36.060001373291016,36.11999893188477,35.290000915527344,35.86000061035156,3133600.0,0.0036181760927096462,4.187554389938421,-0.8000030517578125,36.853944142506904,43.54430375856596,0.4352846895538818,0.5771438224187477,0.18103468365588782,-1.4596892976477278,14.118806539034518,0.829998016357429,-0.3626366299004147,-0.5119989395141573,-1.4527167404465757,0.4287188614182611,-0.9823578399803665,-0.04164003904794811,1.4969971466064464,33.3333883795281,-13.57662804683818,0.47035890046620843,1,0.3849983215332031,0.4799995422363281,-0.07500267028808594,-2.0200023651123047,-0.8800010681152344,3,0.0776483397234271,-1.3243087201270691,35.93000030517578,1.333338319882118,35.83000183105469,-2.7066650390625,36.79999923706055,0.0776483397234271
8172,2020-01-24,35.52000045776367,36.16999816894531,35.029998779296875,36.11999893188477,4163900.0,-0.014975066416034966,2.2571553133514985,-2.9999809265864665,37.875291939003574,43.160619973137116,0.9672667223145197,1.0538245060052276,0.6936700703687322,-0.8507862175713683,13.509511918395928,1.1399993896484375,-0.26992792778522556,-0.9774999618530273,-2.0042340961852076,0.04923417247915296,-1.490867029019121,-0.46413289468693364,1.9463181579589843,19.06621543394042,-27.34500312539197,0.5133670671660915,1,0.7949981689453125,0.8899993896484375,0.7049989700317383,-1.480001449584961,-1.1300010681152273,4,0.06306300210871574,4.187554389938421,36.060001373291016,-1.3243087201270691,35.93000030517578,1.333338319882118,35.83000183105469,0.06306300210871574
8173,2020-01-27,35.25,35.54999923706055,34.630001068115234,34.939998626708984,6163000.0,-0.007601364140879641,1.0219743367246417,-0.5166702694454627,40.69478626329938,43.23781844683705,1.193463520957664,1.2550709315510389,0.9303467078472565,-0.49838366815161095,13.118558575209851,0.9199981689453125,-0.25191246586653904,-1.1630004882812486,-2.30778426773837,-0.01821670882412718,-1.7353923780098057,-0.5906085985526914,2.070139425537107,30.84574376220562,-18.63188051527742,0.5723918897285599,1,0.8649997711181641,0.8649997711181641,1.0224990844726562,-1.210000991821289,0.279998779296875,0,0.025815598508144966,2.2571553133514985,35.52000045776367,4.187554389938421,36.060001373291016,-1.3243087201270691,35.93000030517578,0.025815598508144966
8174,2020-01-28,35.77000045776367,35.900001525878906,35.06999969482422,35.38999938964844,3723700.0,0.014751786035848813,1.5937427357202887,1.225804466867655,48.21428723481252,43.266586467767,0.6089515940448251,0.6743465629422971,0.4107472205647369,-0.935953806694414,12.427933613449804,0.8300018310546875,-0.2259035246537664,-0.5825000762939467,-1.729007198033898,0.5640070454460044,-1.1557536371639188,-0.0092465154239747,1.3349278991796822,68.26351135273426,14.030934125097367,0.5732535608699755,1,0.3449993133544922,0.3449993133544922,0.6024990081787109,-1.730001449584961,-0.9300003051757812,1,0.005311675266354232,1.0219743367246417,35.25,2.2571553133514985,35.52000045776367,4.187554389938421,36.060001373291016,0.005311675266354232
8175,2020-01-29,35.900001525878906,36.540000915527344,35.83000183105469,35.9900016784668,3883800.0,0.003634360258640168,-5.1739173701756425,-0.23684184108818954,46.543787712983594,43.34552116053158,0.374061333980201,0.486596950989977,0.276863178206888,-0.9994956265240518,11.316712531078913,0.7700004577636719,-0.21410655009574953,-0.3999990463256822,-1.5273057728996164,0.7273076802482521,-0.9636524096126493,0.16365431696128496,1.0069326479582017,66.49217587553301,9.14656889338675,0.5636533632869684,1,0.2149982452392578,0.2149982452392578,0.5274972915649414,-1.8600025177001953,-1.7400016784667969,2,-0.024512563529582976,1.5937427357202887,35.77000045776367,1.0219743367246417,35.25,2.2571553133514985,35.52000045776367,-0.024512563529582976
8176,2020-01-30,36.13999938964844,36.18000030517578,34.72999954223633,34.72999954223633,4365600.0,0.006685176979631224,-1.0567388934130182,-15.666638409697791,49.12278647053304,42.58281892893885,0.0359443408300919,0.19268337199703467,0.03150011364614613,-1.1789475330847239,10.518100710953155,1.4500007629394531,-0.21358201711589686,-0.11950111389160156,-1.20594312766886,0.9669408998856568,-0.6627221207802307,0.4237198929970276,0.5847801357309237,79.0575100610152,19.768754256338227,0.5432210068886305,1,-0.024999618530273438,-0.024999618530273438,0.28749942779541016,-1.9449996948242259,-4.949998855590824,3,-0.05312667961735651,-5.1739173701756425,35.900001525878906,1.5937427357202887,35.77000045776367,1.0219743367246417,35.25,-0.05312667961735651
8177,2020-01-31,34.880001068115234,35.9900016784668,34.72999954223633,35.83000183105469,4707300.0,-0.034864370304724,-1.0159972656333447,-0.673759479253185,37.30296003383124,41.45293625575963,1.0225274771926678,1.3361013743301342,1.2865331872585841,0.1267413418983523,10.024074224208125,1.4099998474121094,-0.2929072221387088,-1.2619995117187486,-2.4129001065377693,-0.11109891689972784,-1.837449809128259,-0.6865492143092382,1.6771961806829978,13.089006281269036,-43.06659269714174,0.5754502974095117,1,0.7549991607666016,1.2349987030029297,1.5574979782104492,-0.5900020599365234,-1.2800025939941477,4,0.008600895294547106,-1.0567388934130182,36.13999938964844,-5.1739173701756425,35.900001525878906,1.5937427357202887,35.77000045776367,0.008600895294547106
8178,2020-02-03,35.849998474121094,36.060001373291016,35.029998779296875,35.209999084472656,4608300.0,0.027809557806824703,-1.0600051879882812,-0.6736830270200813,44.23674198422662,42.19529015687176,-0.10772782730434471,0.3261178049624789,0.3269305794582351,-0.8029575301106675,10.501132686813829,1.1800003051757812,-0.3487561787289266,-0.2560020446777358,-1.3955199252240718,0.8835158358686002,-0.8257609849509038,0.3137568955954322,0.553023080222502,61.87834707817594,10.07564423381691,0.5697589402731674,2,-0.2649974822998047,0.2650012969970703,0.6200008392333984,0.13500022888183594,-2.9199981689453125,0,-0.04072522026818426,-1.0159972656333447,34.880001068115234,-1.0567388934130182,36.13999938964844,-5.1739173701756425,35.900001525878906,-0.04072522026818426
8179,2020-02-04,36.93000030517578,37.2400016784668,36.2599983215332,36.5,3614900.0,0.030125575370227864,-1.1538448640128778,0.6718761175881554,50.75653824721138,43.51123600315647,-1.1346011723450502,-0.717420912084549,-0.714760557264718,-1.8473082115060748,11.017516089058551,1.3900032043457031,-0.4635768193895302,0.7774997711181655,-0.418315234816248,1.973314777052579,0.1795922681509552,1.3754072740853758,-2.299999237060547,87.64935818912979,37.019402113569555,0.5979075029672075,2,-0.9949989318847656,-0.8150005340576172,-0.3150014877319336,-0.9450016021728516,-6.059999465942383,1,-0.03790959962929363,-1.0600051879882812,35.849998474121094,-1.0159972656333447,34.880001068115234,-1.0567388934130182,36.13999938964844,-0.03790959962929363
8180,2020-02-05,37.650001525878906,37.66999816894531,37.16999816894531,37.54999923706055,4071300.0,0.01949637732881948,6.143082917790675,0.23256329731551958,55.40201450543594,45.57213271014859,-1.771225529741038,-1.372316368423526,-1.3834262069217758,-2.5291853194521536,11.79279032742689,0.7399978637695312,-0.49628503007677693,1.4115009307861328,0.04749314267150595,2.7755087189007597,0.7294970367288229,2.0935048248434427,-2.967800445556641,99.31984175486537,49.20078242114481,0.682003894057312,2,-1.5000019073486328,-1.5000019073486328,-1.0725021362304688,-1.6650028228759766,-3.5600013732910156,2,-0.07463482760709983,-1.1538448640128778,36.93000030517578,-1.0600051879882812,35.849998474121094,-1.0159972656333447,34.880001068115234,-0.07463482760709983
8181,2020-02-06,37.900001525878906,38.2400016784668,37.54999923706055,38.0,3126100.0,0.006640105972589794,1.3793112520059982,-0.9999618539004387,53.83615252243801,47.34556166386353,-1.9364073799543249,-1.5688628556188533,-1.5965027909533802,-2.7393800700555673,12.138279452367536,0.69000244140625,-0.3890146631785498,1.5765008926391602,0.023774265742225964,3.1292275195360943,0.8001375791906895,2.352864206087631,-3.0982885620117173,90.31339186154939,44.33027486357591,0.7763633134484688,2,-1.4650001525878906,-1.4650001525878906,-1.3225021362304688,-1.9150028228759766,-6.180002212524418,3,-0.09868077910004958,6.143082917790675,37.650001525878906,-1.1538448640128778,36.93000030517578,-1.0600051879882812,35.849998474121094,-0.09868077910004958
8182,2020-02-07,37.349998474121094,37.95000076293945,37.11999893188477,37.65999984741211,3342700.0,-0.014511953287977053,-1.1558476301826808,3.100061036087587,53.557563192956096,48.77475910049205,-1.2287348620223426,-0.980113570318089,-1.0268117971628428,-2.1494918074192384,12.462805976973486,0.8300018310546804,-0.3001659352992476,0.9699979782104506,-0.6477457978852001,2.5877417543061014,0.16112609016262525,1.778869866258276,-2.341988187377929,72.27406851950663,24.775969269289213,0.8088718880478264,2,-0.8649978637695312,-0.9149971008300781,-0.8624992370605469,-1.364999771118164,-2.8400001525878977,4,-0.16492632374085892,1.3793112520059982,37.900001525878906,6.143082917790675,37.650001525878906,-1.1538448640128778,36.93000030517578,-0.16492632374085892
8183,2020-02-10,36.93999862670898,37.27000045776367,36.68999862670898,37.15999984741211,4827800.0,-0.010977238665650701,1.6363573311139177,0.7096782132529609,57.740561287058235,49.83323399518602,-0.6188801534568995,-0.5502845137682115,-0.5963242565942224,-1.7033423518064126,12.414438607546272,0.6599998474121165,-0.21517258735525502,0.5294982910156207,-1.1071667475167217,2.166163329547963,-0.2888342282505505,1.347830810281792,-1.738068856462398,34.34339152984478,-16.227949154891178,0.8183325192661721,2,-0.45499801635741477,-0.5049972534179616,-0.44249916076659446,-0.9549999237060476,-3.4899978637695312,0,-0.09041689974977285,-1.1558476301826808,37.349998474121094,1.3793112520059982,37.900001525878906,6.143082917790675,37.650001525878906,-0.09041689974977285
8184,2020-02-11,37.81999969482422,37.95000076293945,37.09000015258789,37.099998474121094,4432200.0,0.0238224445270816,-1.3243326838019238,-3.2727146622276653,61.8867817696922,51.538011112598085,-1.315887793966553,-1.4054716220308308,-1.4413210143074338,-2.5305326341900667,12.487659627549826,1.0100021362304759,-0.0658892987669617,1.3479993820190401,-0.4053443375553414,3.1013431015934216,0.4713275222318458,2.2246712418062344,-2.435785610084423,72.90315117984674,17.984000908518837,0.8766718597871916,2,-1.3349990844726562,-1.3849983215332031,-1.4625005722045898,-1.835000991821289,-5.520000457763665,1,-0.12929665333439044,1.6363573311139177,36.93999862670898,-1.1558476301826808,37.349998474121094,1.3793112520059982,37.900001525878906,-0.12929665333439044
8185,2020-02-12,38.34000015258789,38.400001525878906,37.900001525878906,37.900001525878906,2477500.0,0.013749351188779402,-1.272734366194741,0.6111081676768533,63.66905092755644,53.15426271893402,-1.624175357656668,-1.9033441975130927,-1.9108487444120783,-2.9866578649199695,12.027195245535987,0.5800018310546875,0.11473161714260982,1.7919998168945312,-0.1468179024534706,3.730817536242533,0.8225909572205339,2.7614086765685286,-2.7844388122244723,96.49115370973105,37.23704537843685,0.9694088596740005,2,-1.7749996185302734,-1.8249988555908203,-2.0525007247924805,-2.355001449584961,-9.600000381469727,2,-0.19483566206637792,-1.3243326838019238,37.81999969482422,1.6363573311139177,36.93999862670898,-1.1558476301826808,37.349998474121094,-0.19483566206637792
8186,2020-02-13,38.2400016784668,38.47000122070313,37.9900016784668,38.150001525878906,2270800.0,-0.0026082022358663304,-1.3414620530522587,0.20454643974926956,67.21519427428534,56.4778443012067,-1.3353961149869633,-1.7804290033306955,-1.7424456152437529,-2.814094901164708,11.600198630810848,0.47999954223633523,0.23463265268195244,1.6195013046264677,-0.4607059906995161,3.6997085999524515,0.5793976569634722,2.659604952289463,-2.45688512326214,87.07869623267018,21.80167877071169,1.0401036476629921,2,-1.4900016784667969,-1.6900005340576172,-2.0025014877319336,-2.255002975463867,-10.060001373291016,3,-0.10852513974171185,-1.272734366194741,38.34000015258789,-1.3243326838019238,37.81999969482422,1.6363573311139177,36.93999862670898,-0.10852513974171185
8187,2020-02-14,38.31999969482422,38.56999969482422,38.0099983215332,38.22999954223633,2745900.0,0.002091998243882731,-1.1132023866932494,1.0,69.90920920475176,59.33034065904282,-0.9790745810125117,-1.8771218314419542,-1.7500871653510188,-2.827032727521434,10.738908809344206,0.5600013732910156,0.370301837105778,1.6489994049072294,-0.5474751791795711,3.84547398899403,0.5507621128638291,2.7472366969506297,-2.268194673069715,86.70213521470855,16.364657644841103,1.0982372920434005,2,-0.9050006866455078,-1.7199993133544922,-2.0824995040893555,-2.335000991821289,-6.94999885559082,4,-0.1722338317857861,-1.3414620530522587,38.2400016784668,-1.272734366194741,38.34000015258789,-1.3243326838019238,37.81999969482422,-0.1722338317857861
8188,2020-02-18,38.290000915527344,38.43999862670898,37.88000106811523,38.27999877929688,2287800.0,-0.0007828491528126813,2.6129159283325145,0.11113465858509462,67.45153298578362,61.185340074439736,-0.6331448660686476,-1.823251438691635,-1.65142441200598,-2.7202064767824226,10.815616209486848,0.55999755859375,0.488183894370529,1.5445005416870146,-0.768387599979043,3.857388683353072,0.3880564708539822,2.700944612520047,-1.9360125330044724,81.08115770942823,10.048364126672709,1.1564440708330295,2,-0.6600017547607422,-1.6900005340576172,-2.0525007247924805,-2.305002212524414,-8.060001373291016,1,-0.0987203578901269,-1.1132023866932494,38.31999969482422,-1.3414620530522587,38.2400016784668,-1.272734366194741,38.34000015258789,-0.0987203578901269
8189,2020-02-19,38.290000915527344,38.65999984741211,38.18999862670898,38.36999893188477,1706000.0,0.0,-2.357120475197766,-7.998093058740183,66.85472936618956,62.457863947856794,-0.4692921669858663,-1.7175654720783484,-1.5884369945744652,-2.6489858606193337,11.726801560717771,0.4700012207031321,0.8080295033292302,1.4215005874633775,-0.9473614292233847,3.7903626041501397,0.23706957911999638,2.6059315958067586,-1.670091175528313,52.56416526468215,-18.25633981543583,1.1844310083433818,2,-0.6150016784667969,-1.6450004577636719,-1.8125,-2.305002212524414,-5.979999542236328,2,-0.1264037617357482,2.6129159283325145,38.290000915527344,-1.1132023866932494,38.31999969482422,-1.3414620530522587,38.2400016784668,-0.1264037617357482
8190,2020-02-20,39.02000045776367,39.310001373291016,38.290000915527344,38.40999984741211,3301400.0,0.019065017622924563,-1.400005385464631,-7.625196700204368,68.99737349469135,64.14244405588495,-1.1002204481813465,-2.3233182119581244,-2.266944819825639,-3.3010404635549193,12.894476571298508,1.0200004577636719,1.0575598365387293,1.997000122070311,-0.5129977779065058,4.506998022047128,0.7420011720818991,3.251999072058723,-2.1144781027268067,79.72022002528914,9.530961756704045,1.2549989499884102,2,-1.0200004577636719,-2.049999237060547,-2.494999885559082,-3.035001754760742,-7.979999542236328,3,-0.17221940394329394,-2.357120475197766,38.290000915527344,2.6129159283325145,38.290000915527344,-1.1132023866932494,38.31999969482422,-0.17221940394329394
8191,2020-02-21,38.86000061035156,39.18000030517578,38.45000076293945,38.84000015258789,4124100.0,-0.004100457343287234,1.2121203363870185,0.0327876028716512,80.70987518050636,67.15936761005719,-0.8825316549089592,-2.0477849361240033,-2.0617313305104332,-3.0670668677696895,13.371228582624767,0.7299995422363281,1.1895529022186935,1.697000312805173,-0.8977566739338698,4.291757299544216,0.39962181943565156,2.9943788061746943,-1.5697616123940321,68.53142189475722,-8.513784388784899,1.2973784933695218,2,-0.8600006103515625,-1.8899993896484375,-2.234999656677246,-2.875001907348633,-7.060001373291012,4,-0.260422045298106,-1.400005385464631,39.02000045776367,-2.357120475197766,38.290000915527344,2.6129159283325145,38.290000915527344,-0.260422045298106
8192,2020-02-24,37.7599983215332,38.38999938964844,37.2400016784668,38.04999923706055,3934900.0,-0.02830680060579671,1.3711263174453359,-14.49971390425329,64.44779552774654,67.90461585902257,0.31485569086901677,-0.8130486531727854,-0.9228848046048626,-1.905761817631543,13.016166215605152,1.6199989318847656,1.202867125401525,0.4849981307983384,-2.0023046481267954,2.9723009097234723,-0.758653258664225,1.7286495202609018,1.5500030517578125,25.120614479634675,-51.61889467317949,1.2436513894625654,2,0.44000244140625,-0.7899971008300781,-1.1574983596801758,-1.7749996185302734,-6.509998321533203,0,-0.2537075858632728,1.2121203363870185,38.86000061035156,-1.400005385464631,39.02000045776367,-2.357120475197766,38.290000915527344,-0.2537075858632728
8193,2020-02-25,36.15999984741211,38.18000030517578,35.970001220703125,37.97999954223633,5998200.0,-0.04237284282951548,-1.0090928637318888,6.27584120386204,44.60027810369449,65.98389322946727,2.003237605612995,0.9050211733598914,0.6884951938532353,-0.229191444893857,12.298354836248029,2.2099990844726562,1.174226127643763,-1.1605003356933565,-3.5219406543726777,1.2009399829859646,-2.3412204950330135,0.020219823646300483,3.1086015319824227,5.68858137811072,-66.79287201608076,1.1807201593396597,2,1.480001449584961,0.8100013732910156,0.4850006103515625,-0.1750011444091797,-5.54999923706055,1,-0.13246678728958905,1.3711263174453359,37.7599983215332,1.2121203363870185,38.86000061035156,-1.400005385464631,39.02000045776367,-0.13246678728958905
8194,2020-02-26,35.959999084472656,36.83000183105469,35.88999938964844,36.66999816894531,4487800.0,-0.005530994573656467,-1.2117744208381578,0.3901094524860512,37.21632159337757,63.04470108122518,2.136306306309656,1.1805114243304686,0.8523326533362763,0.05034871208903269,12.120095316976826,0.94000244140625,1.1817490917336215,-1.3700010299682646,-3.7065757008977513,0.9665736409612222,-2.5382883654330115,-0.20171369450351762,3.1766582885742167,2.046773515308416,-64.2704590895759,1.1682873354647436,2,1.6400012969970703,1.0100021362304688,0.7500009536743164,0.024999618530273438,-5.309999465942383,2,-0.15934370656618047,-1.0090928637318888,36.15999984741211,1.3711263174453359,37.7599983215332,1.2121203363870185,38.86000061035156,-0.15934370656618047
8195,2020-02-27,35.02000045776367,36.45000076293945,34.759998321533196,35.36999893188477,8835200.0,-0.02614011820469908,-2.8850508186226325,0.4929562330084668,30.273963225269426,58.94011985355674,2.856196755697397,2.1620517905338943,1.7644871010673455,1.0644298106129781,13.161527911651339,1.690002441406257,1.162068092777865,-2.2659996032714815,-4.74477234810454,0.212773141561577,-3.5053859756880144,-1.0266132308549487,3.9218574362792964,5.8823986322332935,-55.02836785044363,1.2393863724165306,2,2.0149993896484375,1.9500007629394531,1.5899991989135742,0.9649982452392578,-4.540000915527344,3,-0.0773843246444581,-1.2117744208381578,35.959999084472656,-1.0090928637318888,36.15999984741211,1.3711263174453359,37.7599983215332,-0.0773843246444581
8196,2020-02-28,34.220001220703125,34.84000015258789,33.490001678466804,33.810001373291016,8622900.0,-0.022844067007520397,-1.571427533414977,-1.1714332425067882,29.271528800223976,54.42482203083143,3.3816025339158102,2.962735363374371,2.514521567016118,1.922316951012455,13.3510338712587,1.529998779296868,1.0010223127660822,-2.969998931884767,-5.764286515478169,-0.17571134829136525,-4.367142723681468,-1.5728551400880662,4.387307907539061,14.89795680047944,-42.734063430707536,1.3971437917967005,2,2.1800003051757812,2.1800003051757812,2.389998435974121,1.7649974822998047,-2.0400009155273438,4,-0.09292811781818056,-2.8850508186226325,35.02000045776367,-1.2117744208381578,35.959999084472656,-1.0090928637318888,36.15999984741211,-0.09292811781818056
8197,2020-03-02,35.18000030517578,35.189998626708984,33.310001373291016,34.330001831054695,7077800.0,0.028053741970408108,3.3218570225901503,2.073167781613135,39.13580566694851,51.2786301065164,2.156089721119578,2.135871062408185,1.532091326232596,1.0383511686919533,13.41557523432094,1.8799972534179688,0.7828270435873605,-2.0249998092651396,-4.7698594399733665,0.7198598214430874,-3.3974296246192495,-0.6525699939110297,2.9155780780888634,38.39834377871305,-21.26331779611845,1.3724298153541121,3,1.1300010681152344,1.1300010681152344,1.3125,0.8049983978271484,-3.1700019836425852,0,-0.09607734618518338,-1.571427533414977,34.220001220703125,-2.8850508186226325,35.02000045776367,-1.2117744208381578,35.959999084472656,-0.09607734618518338
8198,2020-03-03,34.389999389648445,36.38999938964844,34.18000030517578,34.84000015258789,6747000.0,-0.022455966704784558,-4.080463902834718,-0.5294136126594282,28.58924683251327,47.026909824996814,2.609068939980581,2.9627879611913315,2.290985822217799,1.907269678369289,13.167258512698462,2.2099990844726562,0.5041092637687541,-2.7420007705688434,-5.7073915988929045,0.2233900577552177,-4.224696184730874,-1.2593053564068128,3.1313097524193623,30.681757838280898,-26.177005270126376,1.4826954141620305,3,1.920001983642571,1.920001983642571,1.9724998474121023,1.594999313354485,-1.8999977111816406,1,-0.0913055959690886,3.3218570225901503,35.18000030517578,-1.571427533414977,34.220001220703125,-2.8850508186226325,35.02000045776367,-0.0913055959690886
8199,2020-03-04,35.529998779296875,35.59000015258789,34.34000015258789,34.97999954223633,4983800.0,0.03314915411110997,2.7313322363738846,-1.2222184546263914,33.71956251621687,43.10715304961077,1.1581868640159527,1.8050732521108657,1.1337751049083096,0.8529794405979771,14.066553039844598,1.25,0.20111668005443306,-1.532001304626462,-4.582348391064713,1.5183457818117887,-3.0571748478455874,-0.006827761407336652,1.4859534305177178,70.70056807413636,18.0761537522229,1.5251735432191265,3,0.7150020599365234,0.7800025939941406,0.5850009918212891,0.4549999237060547,-1.9099998474121023,2,-0.13847448178951727,-4.080463902834718,34.389999389648445,3.3218570225901503,35.18000030517578,-1.571427533414977,34.220001220703125,-0.13847448178951727
8200,2020-03-05,34.84000015258789,36.04999923706055,34.47999954223633,34.549999237060554,8820000.0,-0.019420170290324945,-6.3023189794361345,0.5272751232842379,31.5618010348511,37.64625592231575,1.3330858555292906,2.3966364955460904,1.7878735744238625,1.619637188641292,14.407470742751382,1.5699996948242188,-0.10773475775626906,-2.0814998626708956,-5.273386452629353,1.1103867272875618,-3.6774431576501243,-0.4855565676916669,1.73123795684387,49.675317034987486,1.3509276329442628,1.5959432949792303,3,1.010000228881836,1.470001220703125,1.2749996185302734,1.144998550415039,-2.5699996948242188,3,-0.1202640790960613,2.7313322363738846,35.529998779296875,-4.080463902834718,34.389999389648445,3.3218570225901503,35.18000030517578,-0.1202640790960613
8201,2020-03-06,34.15999984741211,34.290000915527344,33.31999969482422,33.5,7757500.0,-0.019517804311067755,1.1086937592516575,2.2758543579490706,28.818729161430483,33.687470770502856,1.4262663174985448,2.9324259649277025,2.4294570367138917,2.288175478760124,14.501858461530123,1.5200004577636719,-0.4541317358974055,-2.57450008392334,-5.957513451290517,0.8085132834438369,-4.266006767606925,-0.882993400239755,2.0198898536827627,27.597370829684802,-15.216815567953585,1.6915066836835868,3,1.585000991821289,2.1500015258789062,1.9549999237060547,1.8249988555908203,0.3800010681152344,4,-0.10772834665145847,-6.3023189794361345,34.84000015258789,2.7313322363738846,35.529998779296875,-4.080463902834718,34.389999389648445,-0.10772834665145847
8202,2020-03-09,31.190000534057614,32.84000015258789,30.61000061035156,31.8700008392334,12392900.0,-0.08694377419850885,-1.4239123448983557,-1.0303037308903906,22.17867407244306,31.196181433697138,3.7619089585045096,5.710027656173299,5.323156813856716,5.244015819796406,15.626069405735066,3.5499992370605504,-0.9996876120618268,-5.236499500274665,-9.412321102058524,-1.0606778984908054,-7.324410301166591,-3.1485886993827386,4.859998703002933,10.034602875411162,-26.78493489083928,2.0879108008919283,3,2.5300006866455114,3.7700004577636754,4.92499923706055,4.794998168945316,3.370000839233402,0,0.03174093472801154,1.1086937592516575,34.15999984741211,-6.3023189794361345,34.84000015258789,2.7313322363738846,35.529998779296875,0.03174093472801154
8203,2020-03-10,33.59999847412109,33.61999893188477,31.29999923706055,32.220001220703125,7310500.0,0.07726828787424678,2.2676094174788304,-2.0294068148413884,34.541845132286014,30.89901738246474,1.0622982199854718,3.2010974240486547,2.8655472376919775,2.8276616496137947,17.06347916210681,2.429998397827159,-1.595963540976399,-2.659501552581794,-7.012255283550182,1.6932521783865937,-4.835878418065988,-0.48312468709760026,1.6884009552002013,54.96320990026378,19.3034947359275,2.1763768654841944,3,-0.06999778747557883,1.3600025177002024,2.2750015258789134,2.385000228881843,1.8300018310546946,1,-0.04732143526174615,-1.4239123448983557,31.190000534057614,1.1086937592516575,34.15999984741211,-6.3023189794361345,34.84000015258789,-0.04732143526174615
8204,2020-03-11,32.93000030517578,33.669998168945305,32.31999969482422,32.470001220703125,10915900.0,-0.019940422600356444,-2.5526175776740265,0.33333333333333504,29.847773058984657,30.851662919544214,1.4050470073765382,3.6743512768340523,3.4778771381202986,3.4903767883989687,17.889783268462324,1.3499984741210866,-2.044802511977295,-3.0849997520446806,-7.61444757319731,1.444448069107949,-5.349723662620995,-0.8202758414683657,1.7034232894897414,42.64706397964189,12.041836532779278,2.2647239105763144,3,0.5699996948242188,2.030000686645508,2.9200000762939453,3.0549983978271484,3.0,2,-0.013361634455855809,2.2676094174788304,33.59999847412109,-1.4239123448983557,31.190000534057614,1.1086937592516575,34.15999984741211,-0.013361634455855809
8205,2020-03-12,30.8700008392334,32.84000015258789,29.790000915527344,30.540000915527344,9929300.0,-0.06255692216372688,-2.3333326384886295,0.717392566301229,26.51380585739055,30.545249259229383,3.1452146727411545,5.424120444691397,5.456049065279323,5.524493960481642,18.733281307701166,3.1399993896484375,-2.2935109857497693,-4.771499252319337,-9.70742257455364,0.16442406991496483,-7.2394609134364885,-2.3035375912021863,3.200143537628172,23.99999830457899,-1.733141408718165,2.4679616611171507,3,2.219999313354492,3.6800003051757812,5.154999732971191,5.114997863769531,4.049997329711907,3,0.08908318814025873,-2.5526175776740265,32.93000030517578,2.2676094174788304,33.59999847412109,-1.4239123448983557,31.190000534057614,0.08908318814025873
8206,2020-03-13,34.09000015258789,34.150001525878906,31.209999084472656,32.799999237060554,9208800.0,0.10430836494381035,3.170205397917884,3.909094587174501,40.40773612251066,30.68657486540296,-0.1063482243046181,1.978722341268771,2.1899517799020742,2.300107466360231,19.204749888982498,3.280000686645508,-2.4162857894655616,-1.3439998626708984,-6.1676188662235205,3.4796191408817236,-3.7558093644472095,1.0678096391054126,-4.299999237060547,98.62382190615845,69.80536360939634,2.4118095017763115,3,-1.0,0.46000099182128906,2.059999465942383,1.894998550415039,0.04999923706055398,4,-0.05338808115804761,-2.3333326384886295,30.8700008392334,-2.5526175776740265,32.93000030517578,2.2676094174788304,33.59999847412109,-0.05338808115804761
8207,2020-03-16,31.71999931335449,33.97999954223633,30.0,30.51000022888184,9546200.0,-0.06952187822309197,-2.5695070486382554,0.9379831207158611,38.84421527284631,31.826015803217743,1.923515385718357,4.035834778777204,4.476338011418637,4.636566697884245,19.776879919396574,4.090000152587891,-2.468019867289243,-3.3840006828308127,-8.278820354705953,1.5108189890443278,-5.831410518768383,-0.9365908468932425,-1.9299983978271449,44.266012102037806,12.004518120203912,2.4474098359375693,3,1.2000007629394567,2.830001831054691,4.715002059936527,4.415000915527347,3.120000839233402,0,0.08890295281266303,3.170205397917884,34.09000015258789,-2.3333326384886295,30.8700008392334,-2.5526175776740265,32.93000030517578,0.08890295281266303
8208,2020-03-17,34.509998321533196,35.130001068115234,32.029998779296875,32.380001068115234,8386500.0,0.08795709547837482,-1.1908129208969789,1.7603296405354496,46.776341946286855,33.276769073225516,-0.9472892885174033,0.9993654975627919,1.6546974986849037,1.8196483545089777,20.270544286250033,3.4100017547607457,-2.3832380125450072,-0.40500154495239826,-5.068280227703319,4.258277137798526,-2.736640886327862,1.9266377964230657,-4.632797393798821,88.38946200625911,50.14530181069095,2.331639341375462,3,-1.5899982452392507,0.04000282287598367,1.950002670288093,1.62500190734864,0.4099998474121094,1,0.0014489439058193998,-2.5695070486382554,31.71999931335449,3.170205397917884,34.09000015258789,-2.3333326384886295,30.8700008392334,0.0014489439058193998
8209,2020-03-18,33.450000762939446,34.799999237060554,31.38999938964844,32.740001678466804,10310200.0,-0.0307156653187185,1.0000022373616968,0.33333333333332776,46.52808392945386,34.939689394848045,-0.23844241541306843,1.7688611474176028,2.6884595143900256,2.841658965658503,20.666923672777624,3.409999847412113,-2.4869318708602393,-1.2229990959167552,-5.644920768322891,3.1989225764893803,-3.4339599321198264,0.9879617402863161,-3.450000762939446,68.53932102676775,25.11925392470114,2.2109608362030677,3,-0.989999771118157,1.1000003814697337,3.010000228881843,2.68499946594239,2.579998016357436,2,0.05919281007700472,-1.1908129208969789,34.509998321533196,-2.5695070486382554,31.71999931335449,3.170205397917884,34.09000015258789,0.05919281007700472
8210,2020-03-19,32.299999237060554,35.459999084472656,32.0,33.40999984741211,9348200.0,-0.034379715983535175,-3.046784721571567,-1.5633831572839534,45.8188094551361,36.82858720525978,0.5737004576385729,2.518740967461717,3.8005781037525495,3.9542649144064583,20.334870009570636,3.4599990844726562,-2.4672590611072422,-2.0370005607604895,-6.07251149793025,1.9985103764092713,-4.05475602934537,-0.019245092175609102,-2.0947991943359447,42.124535214692166,-4.70083315816202,2.017755468584881,3,0.325000762939446,2.2500019073486257,4.160001754760735,3.835000991821282,4.54999923706054,3,0.1123839366519308,1.0000022373616968,33.450000762939446,-1.1908129208969789,34.509998321533196,-2.5695070486382554,31.71999931335449,0.1123839366519308
8211,2020-03-20,28.739999771118164,32.380001068115234,28.46999931335449,32.360000610351555,9568500.0,-0.11021670433532693,1.136611956360299,3.2612602240703974,37.40218585506517,38.52008851444002,3.66995553849285,5.567131596039644,7.271841810809832,7.455787932710059,20.429828185191774,3.9100017547607457,-2.6786854506765323,-5.0909999847412095,-9.273760533483241,-0.9082394359991781,-7.182380259112222,-2.999619710370194,6.719999313354492,3.8626676195224583,-42.20988405018953,2.0913802743710157,3,3.22499942779541,5.15000057220459,7.80000114440918,7.475000381469727,8.219999313354492,4,0.21503126120542415,-3.046784721571567,32.299999237060554,1.0000022373616968,33.450000762939446,-1.1908129208969789,34.509998321533196,0.21503126120542415
8212,2020-03-23,28.18000030517578,30.0,26.71999931335449,30.0,6272000.0,-0.019485019846978036,2.604396963332792,0.5027622300799357,37.74180528771756,38.8756396428213,4.199731695032931,5.662965630200077,7.734123962844258,7.959049394681273,22.271083332003556,3.2800006866455114,-2.849130172341191,-5.171999549865724,-9.644406285710097,-0.6995928140213543,-7.408202917787911,-2.9357961819435374,7.279998779296875,16.70481727752385,-30.020993870303577,2.2362033679221853,3,2.909998893737793,4.835000038146973,8.470000267028809,8.069999694824219,8.560001373291016,0,0.2114974811898067,1.136611956360299,28.739999771118164,-3.046784721571567,32.299999237060554,1.0000022373616968,33.450000762939446,0.2114974811898067
8213,2020-03-24,31.3700008392334,31.479999542236328,29.03000068664551,29.03000068664551,7600400.0,0.11320086939359308,-1.0940159793419517,-1.285714585141121,42.403215436905924,40.27068879592366,0.7377192502715104,2.2089655988770005,4.477913289464006,4.731881290132321,23.598276491930623,3.299999237060547,-2.8689380910053615,-1.7424990653991728,-6.093125303879212,2.60812717308087,-3.917812184639196,0.4328140538408469,3.7403982543945347,53.20368017909002,9.11764499715396,2.175313119240021,3,-0.2800016403198242,1.6449995040893555,5.63749885559082,4.929998397827148,4.850000381469734,1,0.11061521264018204,2.604396963332792,28.18000030517578,1.136611956360299,28.739999771118164,-3.046784721571567,32.299999237060554,0.11061521264018204
8214,2020-03-25,30.229999542236328,31.79999923706055,29.809999465942386,30.770000457763672,7079100.0,-0.036340493034711985,-1.8840554070527764,-0.23076960697209276,41.71756814437898,41.95999571670015,1.6253738208695943,3.054273512172145,5.528710617447139,5.834734155703835,24.861952600169836,1.989999771118164,-2.5115188713207814,-2.5960003852844267,-6.911618733132407,1.7196179625635537,-4.75380955920842,-0.4381912113604365,4.544783560180669,40.160186736855955,-3.0858748430328973,2.157809173923991,3,0.8599996566772461,2.785000801086426,6.885000228881836,6.069999694824219,5.470001220703125,2,0.15514385371247763,-1.0940159793419517,31.3700008392334,2.604396963332792,28.18000030517578,1.136611956360299,28.739999771118164,0.15514385371247763
8215,2020-03-26,32.310001373291016,32.549999237060554,29.459999084472656,30.31999969482422,7147000.0,0.0688058836437817,1.5020270426798576,-3.685182045521977,46.835445185545964,42.674185612592964,-0.2557809435046039,0.8019520520142862,3.3744207206867287,3.734890402785936,25.128029229645737,3.0900001525878977,-2.428808217152927,-0.38049860000610636,-4.574531444284524,3.8135342442723115,-2.4775150221453117,1.7165178221331026,2.1425903775634794,95.88339850925806,48.56525790967885,2.0970164221392085,3,-1.2200021743774414,0.7049989700317383,4.849998474121094,4.334999084472656,3.539997100830078,3,0.11513454806229118,-1.8840554070527764,30.229999542236328,-1.0940159793419517,31.3700008392334,2.604396963332792,28.18000030517578,0.11513454806229118
8216,2020-03-27,31.040000915527344,31.79999923706055,30.190000534057614,31.170000076293945,6463500.0,-0.039306728684125436,1.3165490923611218,-0.06532615634111416,49.72757058559074,43.88344731400901,0.5990785153360818,1.919935781352251,4.554811035759819,4.958142212625134,24.57868112460427,2.120000839233402,-2.244181723097075,-1.4914990425109877,-5.682497732599707,2.6994996475777313,-3.5869983875553473,0.6040003025333718,3.1032871378271523,74.09951387146295,21.153763511397273,2.09549934504436,3,0.04999828338623047,1.909998893737793,6.444999694824219,5.930000305175781,5.5900001525878835,4,0.18717775087717148,1.5020270426798576,32.310001373291016,-1.8840554070527764,30.229999542236328,-1.0940159793419517,31.3700008392334,0.18717775087717148
8217,2020-03-30,31.79999923706055,32.22999954223633,30.79999923706055,31.07999992370605,5540700.0,0.024484481285985682,-1.2343742782253988,-5.538492011092092,46.52241223321071,43.855232901445,-0.16581571902398196,0.9420312483315136,3.6954225176812905,4.152944959061951,24.297990197121948,1.4300003051757777,-1.757155228439487,-0.5625006675720208,-4.572502674436624,3.4475013392925824,-2.567501671004326,1.4425003358602808,2.046357266693942,78.69317304373403,24.928476430397964,2.005001003432302,3,-0.7100000381469762,0.7550001144409144,5.685001373291012,5.170001983642575,6.049999237060543,0,0.16226415003804484,1.3165490923611218,31.040000915527344,1.5020270426798576,32.310001373291016,-1.8840554070527764,30.229999542236328,0.16226415003804484
8218,2020-03-31,31.25,32.279998779296875,30.959999084472656,31.45000076293945,7565900.0,-0.0172955739074222,-2.384603346163063,-0.27777910232669495,46.73912962996694,43.87868242372423,-0.14178858559659346,1.3119947247975006,4.154032717090303,4.654407527158838,25.186657181606797,1.3199996948242188,-1.7881281826412732,-0.9554999351501436,-4.876146324371518,2.965146454071231,-2.915823129760831,1.0048232594605437,2.3113022161384933,57.928829357118474,2.643903998106836,1.9603231946106883,3,-0.16000080108642578,1.1999998092651367,6.335000991821289,5.720001220703125,6.930000305175781,1,0.17568005371093753,-1.2343742782253988,31.79999923706055,1.3165490923611218,31.040000915527344,1.5020270426798576,32.310001373291016,0.17568005371093753
8219,2020-04-01,30.61000061035156,31.0,29.920000076293945,30.170000076293945,4805200.0,-0.020479980468750103,-1.2978708725709218,-2.1999942779759505,49.46589924481056,44.283914622576944,0.05921880320286732,1.6490488220875257,4.7245926761213575,5.243731614243831,26.266690433375643,1.3299999237060547,-1.6168687148165688,-1.3494994163513212,-4.999949423241542,2.3009505905389034,-3.17472441979643,0.4757255870937911,2.677649489675577,37.21687602234479,-21.11553638615152,1.8252250034451118,4,-0.9750013351440394,1.164999961853031,6.695000648498539,6.360000610351566,8.439998626708988,2,0.18327345633748227,-2.384603346163063,31.25,-1.2343742782253988,31.79999923706055,1.3165490923611218,31.040000915527344,0.18327345633748227
8220,2020-04-02,30.649999618530273,31.309999465942386,30.170000076293945,30.729999542236328,7237500.0,0.0013067300679892035,-1.1923086093031086,-0.18181778773836557,41.87145352329062,44.780499919046434,-0.2675859007848622,1.3481721141192864,4.61096359574146,5.152935135699316,27.764778103180543,1.139999389648441,-1.8536456662665586,-1.1000003814697266,-4.528585637375954,2.328584874436501,-2.8142930094228404,0.6142922464833873,2.3749444500299575,30.932200992630033,-21.382279592300957,1.7142926279531134,4,-1.015000343322754,0.9350004196166992,6.635001182556152,6.320001602172852,9.090002059936523,3,0.1647634977899337,-1.2978708725709218,30.61000061035156,-2.384603346163063,31.25,-1.2343742782253988,31.79999923706055,0.1647634977899337
8221,2020-04-03,30.479999542236328,31.34000015258789,30.01000022888184,30.5,4624700.0,-0.005546495217284342,-1.7708358168625806,0.2500059604701619,46.729957922635485,45.77918354514843,0.19577754733984776,1.29472100249561,4.699649127332073,5.271751189062911,28.5262989239775,1.3299999237060511,-2.0374811555649757,-1.0860004425048828,-4.361583696529543,2.1895828115197773,-2.7237920695172164,0.5517911845074472,2.2927467361156744,23.728803970520133,-28.38085321788939,1.6377916270123307,4,0.3100004196167063,1.0749998092651367,6.522500991821289,6.490001678466797,8.34000015258789,4,0.17618106996502814,-1.1923086093031086,30.649999618530273,-1.2978708725709218,30.61000061035156,-2.384603346163063,31.25,0.17618106996502814
8222,2020-04-06,32.18000030517578,32.310001373291016,31.1299991607666,31.440000534057614,6151900.0,0.055774304083691106,1.3599999237062002,-36.99914171276005,43.48069906092695,45.89890394781743,-0.9802358118002417,-0.3449967851332474,2.95381995422791,3.5337642759704266,27.65550248758914,1.8300018310546875,-2.090801984092657,0.5645003318786621,-2.7170744725474734,3.846075136304794,-1.076287070334402,2.20528773409173,0.3506360945763234,94.560627716873,45.096942931332805,1.6407874022130662,4,-1.1750011444091761,-0.6250009536743164,4.220001220703125,4.220001220703125,6.159999847412109,0,0.13828467124730626,-1.7708358168625806,30.479999542236328,-1.1923086093031086,30.649999618530273,-1.2978708725709218,30.61000061035156,0.13828467124730626
8223,2020-04-07,32.009998321533196,33.650001525878906,31.93000030517578,32.040000915527344,6400300.0,-0.005282845930092872,-17.10540687052021,-0.04054405847830558,45.75971096372534,46.34803092774481,-0.7933302237390158,-0.3164455463329787,3.083777460716149,3.6632882177818473,27.133736337305812,1.720001220703125,-1.5886300157348323,0.4739983558654721,-2.679695295067397,3.627692006798341,-1.1028484696009642,2.0508451813319084,-5.289999008178707,56.03210276156343,8.61034704839988,1.5768468254664345,4,-0.45499801635741477,-0.4549989700317312,4.30000305175782,4.30000305175782,6.670001983642585,1,0.1824430009001068,1.3599999237062002,32.18000030517578,-1.7708358168625806,30.479999542236328,-1.1923086093031086,30.649999618530273,0.1824430009001068
8224,2020-04-08,32.490001678466804,32.669998168945305,31.63999938964844,32.419998168945305,4478500.0,0.014995419622084505,3.79073109713374,-2.333248569612127,50.58247204466305,46.76436724542448,-1.0270434748923236,-0.8760164626175779,2.5517179434726174,3.159238181976228,26.67602840306466,1.0299987792968643,-1.0054352537941043,0.9760016441345272,-2.1426915602832466,4.094694848552301,-0.5833449580743562,2.535348246343414,-5.631402320861827,68.13188367902285,19.21223077712657,1.5593466022088864,4,-0.7050008773803782,-1.1050024032592844,3.8199996948242116,3.8199996948242116,6.4299964904785085,2,0.1751307581642909,-17.10540687052021,32.009998321533196,1.3599999237062002,32.18000030517578,-1.7708358168625806,30.479999542236328,0.1751307581642909
8225,2020-04-09,33.61999893188477,33.709999084472656,32.549999237060554,32.740001678466804,6021400.0,0.034779845953867294,1.1886839983877628,12.570759086695722,67.57924392881301,48.74788650578252,-2.1810349153979054,-1.8861301922367062,1.3775309471217554,2.0086469103128124,24.902438924725008,1.2199974060058523,-0.7293975102487913,1.9684989929199297,-1.2708006912487448,5.207798677088604,0.34884915083559065,3.5881488350042687,-6.625571530914318,97.56756269121838,41.174345772087634,1.6196498420843382,4,-1.804999351501472,-2.234999656677253,2.6575021743774343,2.690002441406243,5.450000762939446,3,0.16151101956240788,3.79073109713374,32.490001678466804,-17.10540687052021,32.009998321533196,1.3599999237062002,32.18000030517578,0.16151101956240788
8226,2020-04-13,32.27000045776367,33.419998168945305,31.8700008392334,32.610000610351555,5085400.0,-0.04015462572905615,-1.7192950167980494,-0.3863650156489693,63.94001226839756,50.68317539858106,-0.7132147381945586,-0.7161921548157295,2.6590044491239766,3.327916369990618,24.17293622190263,1.7499980926513743,-0.35160216476865713,0.7095005035400384,-2.3379379812678636,3.7569389883479403,-0.8142187388639144,2.233219745943991,-5.0069501894531285,44.186098089472395,-16.515786916719023,1.5237192424039514,4,-0.4550008773803711,-1.1800012588500977,3.810000419616699,4.040000915527344,6.290000915527344,0,0.23148438533430382,1.1886839983877628,33.61999893188477,3.79073109713374,32.490001678466804,-17.10540687052021,32.009998321533196,0.23148438533430382
8227,2020-04-14,34.540000915527344,35.169998168945305,32.81999969482422,34.43000030517578,7107400.0,0.07034398591765578,2.4306669339748983,-0.3235310617195369,61.5272714056852,52.32630226254976,-2.85377738762784,-2.9134678353617787,0.3860635128816412,1.047579452072405,22.924103730515448,2.8999977111816335,-0.22934440420806368,2.838500881195067,-0.4881712901719908,6.165173052562125,1.1751647955115345,4.501836966878596,-7.0190726945703155,82.15304613948196,19.65574373187519,1.6633360856835289,4,-1.9950017929077148,-3.4500017166137695,1.4875001907348633,1.7700004577636719,4.549999237060547,1,0.1239142636320203,-1.7192950167980494,32.27000045776367,1.1886839983877628,33.61999893188477,3.79073109713374,32.490001678466804,0.1239142636320203
8228,2020-04-15,34.560001373291016,34.810001373291016,33.720001220703125,34.150001525878906,4962900.0,0.0005790520333970317,1.3956051326550716,3.727250658898599,67.1417318482493,54.29028366293183,-2.631620485073949,-3.087845563156975,0.3320236575684987,1.019329644444042,22.413427985264484,1.0900001525878906,-0.10480791222619246,2.8560011863708503,-0.47962134702487447,6.191623719766575,1.1881899196729862,4.523812453068711,-6.58012895545469,82.7196315411816,16.678188950542193,1.6678112666978622,4,-1.9700021743774414,-3.4700021743774414,-0.2200002670288086,0.39999961853027344,4.149997711181641,2,0.10937496033255867,2.4306669339748983,34.540000915527344,-1.7192950167980494,32.27000045776367,1.1886839983877628,33.61999893188477,0.10937496033255867
8229,2020-04-16,35.43000030517578,35.52000045776367,34.169998168945305,34.779998779296875,6097000.0,0.025173579204690766,2.2530103869841147,1.5853701653346235,63.66024269762602,56.711260237857985,-3.068707933483857,-4.007361735214335,-0.5974240407214921,0.15356119440289007,21.734585410735914,1.3500022888183665,0.10289010863882098,3.6270001411437995,-0.028963493524493344,7.282963775812089,1.7990183238096549,5.454981958477944,-7.018720342272918,97.5342421371504,33.810737835356115,1.827981817334145,4,-2.6649999618530273,-4.310000419616699,-1.1849994659423828,-0.4699993133544922,3.25,3,0.09173017138036044,1.3956051326550716,34.560001373291016,2.4306669339748983,34.540000915527344,-1.7192950167980494,32.27000045776367,0.09173017138036044
8230,2020-04-17,35.93000030517578,36.91999816894531,35.38999938964844,36.310001373291016,5018600.0,0.014112334058516973,-1.0958845768960446,-0.5846156554808268,72.95774854728049,59.625459196151866,-3.0630927899797484,-4.449600749595852,-1.175499810767576,-0.33734185866640587,21.68787087581827,1.529998779296875,0.378443535348854,3.9455000877380364,-0.14852918900052714,8.039529364476603,1.8984854493687564,5.99251472610732,-6.950022702684052,80.39607153958619,17.242118278803844,2.047014638369283,4,-1.9050016403198242,-4.110001564025879,-1.6999998092651367,-0.9699993133544922,3.790000915527351,4,0.08321730694054064,2.2530103869841147,35.43000030517578,1.3956051326550716,34.560001373291016,2.4306669339748983,34.540000915527344,0.08321730694054064
8231,2020-04-20,34.919998168945305,35.91999816894531,34.889999389648445,35.54999923706055,3786300.0,-0.02811027352217932,-1.98550965009762,1.6578928876173453,64.31191970238356,61.94003926742482,-1.5165220260512342,-3.1124464406784966,-0.2649789911691087,0.6668751954476448,20.258843882722342,1.0400009155273366,0.6173184650345718,2.626498031616201,-1.3681261383492895,6.6211222015816915,0.6291859466334557,4.623810116598946,-5.1460185098082185,51.21949404069615,-9.55704941441958,1.997312084982745,4,-0.6399993896484304,-3.099999427795403,-1.0999975204467702,-0.3699970245361257,5.620002746582038,0,0.11884311980203788,-1.0958845768960446,35.93000030517578,2.2530103869841147,35.43000030517578,1.3956051326550716,34.560001373291016,0.11884311980203788
8232,2020-04-21,34.139999389648445,34.81999969482422,33.959999084472656,34.490001678466804,4809600.0,-0.02233673597355801,-1.422527038571219,0.5555582466954422,62.982925032808794,63.85372971954521,-0.4797053987259474,-1.963726910991646,0.42215468327374595,1.4307463231961677,18.077780379383455,0.9599990844726491,1.0637001890523337,1.548499298095713,-2.0206213335943417,5.117619929785764,-0.23606101774931432,3.3330596139407405,-3.651417879530534,13.124955296474008,-46.0284867072857,1.7845603158450256,4,0.1399993896484304,-2.3200006484985423,-0.31999874114990945,0.4100017547607351,6.240001678466783,1,0.12946696141367697,-1.98550965009762,34.919998168945305,-1.0958845768960446,35.93000030517578,2.2530103869841147,35.43000030517578,0.12946696141367697
8233,2020-04-22,34.84000015258789,35.060001373291016,34.400001525878906,34.75,3479600.0,0.020503830563971537,1.4905532723464592,-0.2571416115355691,68.90079812040122,65.88909928351612,-0.8225544723316816,-2.519616952959069,-0.351274249055578,0.7210793892512868,16.710679984780484,0.920001983642571,1.44111712477563,2.075000095367429,-1.5804242010133933,5.7304243917482545,0.2472879471770142,3.90271224355784,-3.708276976587239,29.729775010116683,-30.86840844069728,1.8277121481904124,4,-0.44500064849853516,-3.0200014114379883,-1.1049995422363281,-0.28999900817871094,6.4199981689453125,2,0.1219862221982313,-1.422527038571219,34.139999389648445,-1.98550965009762,34.919998168945305,-1.0958845768960446,35.93000030517578,0.1219862221982313
8234,2020-04-23,34.919998168945305,35.560001373291016,34.68000030517578,34.77000045776367,3958200.0,0.0022961543055983746,-4.333371865860566,1.6666384096977127,69.01156722723682,66.04824631667432,-0.5829071249551134,-2.3507613168212558,-0.5336541856519972,0.6336982943656793,15.539587133930894,0.8800010681152344,1.7935173212628683,1.9204981803893943,-1.6509702521171121,5.491966612895901,0.1347639641361411,3.7062323966426476,-3.209447493650188,32.43241153379206,-30.59980634138853,1.7857342162532526,4,-0.5249986648559499,-3.099999427795403,-1.184997558593743,-0.3699970245361257,5.740001678466804,3,0.10853382343238027,1.4905532723464592,34.84000015258789,-1.422527038571219,34.139999389648445,-1.98550965009762,34.919998168945305,0.10853382343238027
8235,2020-04-24,36.02999877929688,36.13999938964844,34.84000015258789,35.150001525878906,3448500.0,0.03178696072609499,1.3636382552244086,5.8667378754358435,72.80196521134579,67.03290775477967,-1.4696474076036878,-3.3389703445174277,-1.7520130393077764,-0.4729946121225126,14.831539347281547,1.2999992370605469,2.1608014913114175,2.844498920440678,-0.9559077801237308,6.644905621005087,0.9442955701584737,4.7447022707228825,-3.7985033546367433,94.95410114895898,25.836978067828255,1.9002033502822044,4,-1.1599998474121165,-4.21000003814698,-2.5249977111816477,-1.4799976348877024,5.159999847412095,4,0.07354986443689837,-4.333371865860566,34.919998168945305,1.4905532723464592,34.84000015258789,-1.422527038571219,34.139999389648445,0.07354986443689837
8236,2020-04-27,36.849998474121094,37.08000183105469,36.09000015258789,36.11000061035156,3873800.0,0.02275880440205258,-1.5384698149379865,0.8409092879498471,70.68200969993975,68.05010089858574,-1.7563517941766094,-3.9014091994222966,-2.669852878664635,-1.2759431391859053,14.235237364937877,1.0500030517578054,2.4428518595396227,3.3739987373352065,-0.6192129625364231,7.367210437206836,1.3773928873993952,5.370604587271021,-4.149652775032436,92.62810402376847,25.62524867558068,1.9966058499358148,4,-1.4499969482421875,-4.949997901916504,-3.262497901916504,-2.299997329711914,5.210002899169922,0,0.07788338847822684,1.3636382552244086,36.02999877929688,-4.333371865860566,34.919998168945305,1.4905532723464592,34.84000015258789,0.07788338847822684
8237,2020-04-28,36.959999084472656,37.97000122070313,36.810001373291016,37.27999877929688,4371000.0,0.0029850913136078017,-2.7419644615081937,-0.43243326838020196,72.03918506106065,68.5942623666759,-1.6617235210936983,-3.7998341694690865,-2.881011638417391,-1.3672814815167698,13.99421145790063,1.1599998474121165,2.3728878159457523,3.225999355316162,-0.9727537763521354,7.424752486984456,1.1266227894820133,5.325375921150311,-3.7340946495480765,71.70862121655715,3.180974661857462,2.0993765658341474,4,-0.9949989318847656,-4.614998817443848,-4.032499313354492,-3.0699987411499023,4.740001678466797,1,0.09686152380232849,-1.5384698149379865,36.849998474121094,1.3636382552244086,36.02999877929688,-4.333371865860566,34.919998168945305,0.09686152380232849
8238,2020-04-29,36.7400016784668,37.540000915527344,36.45000076293945,37.0,4362500.0,-0.005952310916000125,-1.5952379871117752,0.8124955296473605,69.37102316708382,69.22879352994899,-1.2292409102241635,-3.3175432887407936,-2.7658473345162378,-1.1321067153151887,13.68462077717293,1.0900001525878906,2.466203306067598,2.73150186538696,-1.5011791185665402,6.96418284934046,0.6151613734102099,4.84784235736371,-2.8499236935332206,62.614006080324145,-5.717347446132166,2.1163404919767492,4,-0.7750015258789062,-3.2400007247924734,-4.687501907348633,-3.725001335144043,5.9199981689453125,2,0.09907455697754708,-2.7419644615081937,36.959999084472656,-1.5384698149379865,36.849998474121094,1.3636382552244086,36.02999877929688,0.09907455697754708
8239,2020-04-30,36.22000122070313,36.790000915527344,35.880001068115234,36.47000122070313,5533300.0,-0.014153522972439991,1.044944879729832,0.9615446689261558,62.548277475862655,68.07218563312477,-0.6541890122888461,-2.4830115128421255,-2.358883861077082,-0.603311322391825,12.813165487569321,0.9099998474121094,2.450887011784282,1.9310013771057228,-2.0917335078410133,5.953736262052459,-0.08036606536764168,3.9423688195790874,-1.758733982761818,44.089475948524885,-19.695054946495183,2.011367442473367,4,-0.2550010681152415,-2.5050010681152415,-4.167501449584968,-3.205000877380378,6.659999847412095,3,0.1391495563492482,-1.5952379871117752,36.7400016784668,-2.7419644615081937,36.959999084472656,-1.5384698149379865,36.849998474121094,0.1391495563492482
8240,2020-05-01,35.70000076293945,36.04999923706055,35.36999893188477,35.790000915527344,3423200.0,-0.014356721155118324,1.2295209090283494,0.3600006103515625,67.99580663445191,68.48150640335459,-0.19025202142130127,-1.6498689393165904,-1.983827083782188,-0.08798873456416345,11.976185012473632,0.8500022888183594,2.3549636025351646,1.1585008621215849,-2.5218840194281356,4.838885743671305,-0.6816915786532789,2.9986933028964486,-0.7475107674114838,12.692366944209828,-51.35826148114986,1.840192440774861,5,0.2649993896484375,-1.9850006103515625,-3.647500991821289,-2.685000419616699,7.159999847412109,4,0.13893554561549704,1.044944879729832,36.22000122070313,-1.5952379871117752,36.7400016784668,-2.7419644615081937,36.959999084472656,0.13893554561549704
8241,2020-05-04,35.849998474121094,35.880001068115234,35.169998168945305,35.529998779296875,2930200.0,0.0042016164699176795,2.736809347895958,-3.5555461365659307,58.839394466678286,68.02111411822898,-0.21730827255238694,-1.4513434030008483,-2.274855851170898,-0.24455402392422343,10.981996065670103,0.710002899169929,2.2731581445704805,1.0399986267089858,-2.142664775959993,4.222662029377961,-0.5513330746255036,2.631330328043475,2.1200027465820384,24.285698715538466,-35.9270380714942,1.5913317013344879,5,0.3350028991699219,-1.9049978256225586,-3.7974987030029297,-2.83499813079834,6.640003204345703,0,0.14895398549159355,1.2295209090283494,35.70000076293945,1.044944879729832,36.22000122070313,-1.5952379871117752,36.7400016784668,0.14895398549159355
8242,2020-05-05,36.63000106811523,37.15999984741211,36.08000183105469,36.27000045776367,4045000.0,0.02175739545866895,-1.9189219840607055,1.1250029802350587,62.66829962516037,67.32861428542444,-0.6782890755180091,-1.9825140460854627,-3.154271770953656,-1.0239407474593278,10.78973010099238,1.3100013732910156,2.05821934187275,1.5975011825561438,-1.4293880179079608,4.624390383020248,0.08405658232408797,3.1109457827881997,1.2840000915527483,61.60342646334497,4.062607111037131,1.5134446002320534,5,-0.30500030517577414,-2.685000419616692,-4.610001564025872,-3.6150007247924734,4.00999832153321,1,0.148239152247865,2.736809347895958,35.849998474121094,1.2295209090283494,35.70000076293945,1.044944879729832,36.22000122070313,0.148239152247865
8243,2020-05-06,37.849998474121094,38.04999923706055,37.02000045776367,37.209999084472656,5307600.0,0.033305961518734994,-1.019612096370042,1.7777730682830004,64.20187278427343,66.79420379176184,-1.5940479928438336,-2.8907717373144095,-4.409975089154585,-2.241011998512832,11.519753927702897,1.4199981689453196,2.058934868759323,2.52549858093262,-0.398711761575818,5.449708923441058,1.0633934096784046,3.9876037521868355,-2.6800003051757884,93.05553164012055,38.89755726814366,1.4621051712542183,5,-1.404998779296875,-3.8649988174438477,-6.027499198913574,-4.83499813079834,2.210002899169922,2,0.10171736972329581,-1.9189219840607055,36.63000106811523,2.736809347895958,35.849998474121094,1.2295209090283494,35.70000076293945,0.10171736972329581
8244,2020-05-07,38.18000030517578,38.61000061035156,37.7400016784668,38.13000106811523,4392200.0,0.008718674883971822,-1.09638797861926,0.07812388241185575,63.47305635428176,65.75765836319918,-1.5790407062181941,-2.9224731325921383,-4.766136752040907,-2.588652700425598,12.23047774421356,0.8699989318847656,2.1565481820937222,2.571000480651854,-0.29873185087352283,5.440732812177231,1.136134314889162,4.005866646414546,-2.952402114868171,87.50000000000003,35.146541667599394,1.4348661657626887,5,-1.2900009155273438,-3.9149999618530273,-6.410000801086426,-5.164999961853027,2.529998779296875,3,0.11733890797347657,-1.019612096370042,37.849998474121094,-1.9189219840607055,36.63000106811523,2.736809347895958,35.849998474121094,0.11733890797347657
8245,2020-05-08,39.04999923706055,39.11000061035156,38.43000030517578,38.43000030517578,3230900.0,0.02278677121348327,-1.1935531505146775,12.400167849239102,75.152274346123,66.25435443499732,-2.207772867455077,-3.5466506775930995,-5.622421809659812,-3.461510899059462,13.636353444352034,0.9300003051757812,2.159197308325659,3.169499397277832,0.07355690495842282,6.265441889597241,1.6215281511181274,4.717470643437537,-3.687104949951177,98.47712344894893,44.08083054279838,1.5479712461597033,5,-1.9099998474121094,-4.489998817443848,-8.344999313354492,-6.034998893737793,2.7600021362304688,4,0.09807943420956078,-1.09638797861926,38.18000030517578,-1.019612096370042,37.849998474121094,-1.9189219840607055,36.63000106811523,0.09807943420956078
8246,2020-05-11,39.7400016784668,39.88000106811523,38.47000122070313,38.47000122070313,3418000.0,0.017669717154601194,-1.220471400293764,2.0483913640027205,84.48277725030758,67.63697578935809,-2.732017830423416,-3.845485221960125,-6.264619425483069,-4.15645683808922,14.876212085934796,1.4099998474120952,2.1887914088109497,3.486001777648923,0.42184267283428056,6.550160882463565,1.9539222252415982,5.018081330056248,-4.152281011962899,96.3158047958787,35.182968849718335,1.5320795524073223,5,-2.2150020599365305,-4.795001029968262,-9.13000202178955,-6.725001335144043,2.3199996948242188,0,0.07851028686733397,-1.1935531505146775,39.04999923706055,-1.09638797861926,38.18000030517578,-1.019612096370042,37.849998474121094,0.07851028686733397
8247,2020-05-12,38.81999969482422,39.959999084472656,38.81999969482422,39.79999923706055,3842900.0,-0.023150527045424973,-1.3265304533653042,-0.7716529047257217,73.86090809003966,68.13585189190874,-1.6991076781086036,-2.7282760353199578,-5.33746586248224,-3.238176031159327,16.198097275849275,1.1399993896484375,2.046874296311728,2.3519998550415053,-0.8045715790143291,5.50857128909734,0.7737141380135881,3.9302855720694225,-2.8888965961914153,61.22449244391159,-3.7203151233916216,1.5782857170279176,5,-1.2550010681152344,-3.27500057220459,-7.647500038146969,-5.804999351501465,3.170001983642578,1,0.09453894931719664,-1.220471400293764,39.7400016784668,-1.1935531505146775,39.04999923706055,-1.09638797861926,38.18000030517578,0.09453894931719664
8248,2020-05-13,38.34000015258789,39.2400016784668,37.790000915527344,38.709999084472656,4332600.0,-0.012364748738015185,1.0279672523855128,0.37755010685049883,69.56522498198497,68.91551272592234,-1.0820719299046218,-2.055979678992607,-4.830276940248538,-2.7622273183128314,17.311214905583192,1.4500007629394531,1.8883368916027337,1.6830003738403292,-1.4450808531083226,4.811081600788981,0.11895976036600331,3.247040987314655,-2.0060074553711047,27.026989873857094,-40.29418395633493,1.5640406134743272,5,-0.7750015258789062,-2.5400009155273438,-7.060000896453857,-5.324999809265137,3.25,2,0.05998954689376279,-1.3265304533653042,38.81999969482422,-1.220471400293764,39.7400016784668,-1.1935531505146775,39.04999923706055,0.05998954689376279
8249,2020-05-14,38.68000030517578,38.7400016784668,37.72000122070313,38.099998474121094,4612400.0,0.00886802689709798,1.9142679643818392,-1.5675770416421804,66.62485018819805,68.76318423189413,-1.15822400580754,-2.255662919985369,-5.175327505620899,-3.1037036402426423,18.116026840271115,1.0200004577636648,1.7108686436981486,1.8605005264282255,-1.3361133462791273,5.057114399135578,0.26219359007454557,3.4588074627819054,-1.9834069692334069,42.85714285714268,-20.102458145462393,1.5983069363536764,5,-1.1150016784667969,-2.8800010681152344,-7.125000476837158,-5.664999961853027,3.299999237060547,3,0.035677379969683676,1.0279672523855128,38.34000015258789,-1.3265304533653042,38.81999969482422,-1.220471400293764,39.7400016784668,0.035677379969683676
8250,2020-05-15,38.91999816894531,39.11999893188477,38.04999923706055,38.29999923706055,5147300.0,0.006204701703102611,1.0980376757284234,1.06896030096551,64.00541181183166,69.33718615913338,-0.9984263922300229,-2.3823148231305993,-5.395446993314259,-3.3489065665654536,18.392806781171146,1.0699996948242259,1.5999673453305192,1.9509984970092802,-1.3484750177902143,5.250472011808775,0.3012617396095365,3.600735254409024,-1.8970642581499106,53.57134342185468,-5.402599272066141,1.6497367573997457,5,-0.8999977111816406,-3.004998207092285,-7.33499813079834,-5.904997825622559,3.3100013732910156,4,0.04599180369323874,1.9142679643818392,38.68000030517578,1.0279672523855128,38.34000015258789,-1.3265304533653042,38.81999969482422,0.04599180369323874
8251,2020-05-18,39.06999969482422,40.459999084472656,38.93999862670898,40.0,6948600.0,0.0038540989962994043,-1.5546173770323455,-1.5000030763740624,64.19919598712347,69.50728575490707,-0.7192762199089628,-2.3246536363170947,-5.501495467042432,-3.500260009935708,19.192706153534296,1.5400009155273438,1.6429389178974532,1.8934999465942397,-1.3853209040126444,5.172320797201124,0.2540895212907941,3.5329103718976853,-1.7533592666610929,49.270055716898995,-7.75872082938227,1.6394104253034425,5,-0.3299999237060547,-2.9049997329711914,-7.470000267028809,-6.054999351501465,2.270000457763672,0,0.07013057844558368,1.0980376757284234,38.91999816894531,1.9142679643818392,38.68000030517578,1.0279672523855128,38.34000015258789,0.07013057844558368
8252,2020-05-19,38.560001373291016,39.34000015258789,38.54999923706055,39.0,4261000.0,-0.013053450870662897,-2.4347649414945227,0.4731166476615503,61.78756092643763,69.2390288818142,0.10424582848371955,-1.5457952292692596,-4.856817498163522,-2.995870286411808,20.463916669696353,0.7900009155273438,1.6777449891575884,1.162501525878909,-1.8386416160233807,4.163644667781199,-0.3380700450722358,2.663073096830054,-0.866157906370745,30.65696377705426,-24.605110950933764,1.5005715709511467,5,0.529998779296875,-1.9200019836425781,-7.107501983642578,-5.545001029968262,3.109996795654297,1,0.09076763162213752,-1.5546173770323455,39.06999969482422,1.0980376757284234,38.91999816894531,1.9142679643818392,38.68000030517578,0.09076763162213752
8253,2020-05-20,39.09000015258789,39.58000183105469,38.83000183105469,39.04999923706055,3205100.0,0.013744781131257433,-2.125027815748482,-0.09091145539824697,68.56403041295945,69.80469266611172,-0.2585504293195342,-1.8351588914139114,-5.320894518858573,-3.5273349907288463,21.72393482291437,1.0200004577636719,1.8674399695274317,1.4800003051757784,-1.355979553166442,4.315980163517999,0.06201037600467174,2.897990234346885,-1.064218011561337,49.99999999999987,-6.399582199140866,1.4179899291711098,5,0.0,-2.0,-7.272500991821289,-6.074999809265137,1.9000015258789062,2,0.07418781055407386,-2.4347649414945227,38.560001373291016,-1.5546173770323455,39.06999969482422,1.0980376757284234,38.91999816894531,0.07418781055407386
8254,2020-05-21,38.709999084472656,39.16999816894531,38.52000045776367,39.16999816894531,3017500.0,-0.009721183592527494,1.8260826298243578,-11.49971390425329,69.82871054690897,69.21318557731016,0.22857419768352827,-1.219169563772411,-4.8564288257883845,-3.1516631182344383,22.715830632135614,0.6499977111816406,1.9644639342115795,0.9104991912841811,-1.6630053735488346,3.484003756117197,-0.37625309113232674,2.197251473700689,-0.3921109102325673,27.385887518657988,-33.11545405830865,1.2867522824165065,5,0.3800010681152344,-1.5,-6.869999885559082,-5.694998741149902,3.2099990844726562,3,0.07439940935752842,-2.125027815748482,39.09000015258789,-2.4347649414945227,38.560001373291016,-1.5546173770323455,39.06999969482422,0.07439940935752842
8255,2020-05-22,38.68000030517578,38.91999816894531,38.5,38.61999893188477,1967000.0,-0.0007749620254811074,-1.799994913724044,-0.13043802763171627,68.94244557290921,67.48648205759923,0.22413990539759254,-1.0334452652257085,-4.674162432132448,-3.1257329318749996,23.476452984536877,0.4199981689453125,1.9594981793312058,0.7480003356933622,-1.712291417175578,3.2082920885623025,-0.48214554074110794,1.9781462121278324,1.779998779296875,9.183693329336982,-53.58956655001606,1.2301458764344684,5,0.4099998474121094,-1.470001220703125,-6.737500190734863,-5.664999961853027,4.159999847412109,4,0.08531538808232564,1.8260826298243578,38.709999084472656,-2.125027815748482,39.09000015258789,-2.4347649414945227,38.560001373291016,0.08531538808232564
8256,2020-05-26,39.72000122070313,40.209999084472656,38.88000106811523,39.06999969482422,6224000.0,0.02688730370532566,-1.5825234807857327,10.833110814420627,69.9870655599932,67.05605510981628,-0.915244128035269,-1.9472446088941595,-5.650477487245915,-4.163796190910617,24.060541642977945,1.529998779296875,1.9720266127397963,1.6445011138916072,-0.8839181600921222,4.172920387875337,0.3802914768997425,2.908710750883472,0.7007978820800744,71.34513882382377,8.075920146202655,1.2642096369918652,5,-0.6300010681152415,-2.510002136230476,-6.797502517700202,-6.705000877380378,3.289997100830071,1,0.06319230222543193,-1.799994913724044,38.68000030517578,1.8260826298243578,38.709999084472656,-2.125027815748482,39.09000015258789,0.06319230222543193
8257,2020-05-27,40.540000915527344,40.560001373291016,39.33000183105469,39.93000030517578,5329700.0,0.020644503263429037,2.784605091728582,0.938460274422798,68.34926172876,66.92094808168018,-1.6378400515373954,-2.619595894801847,-6.319545889018876,-4.981541081700385,24.3499491538583,1.2299995422363281,1.8251572598517711,2.285500717163089,-0.4116671998156818,4.982668634141859,0.9369167586737035,3.634084675652474,-2.0400009155273438,99.0291046392984,37.894807604086026,1.3485839584893837,5,-1.3999996185302734,-3.280000686645508,-7.490002155303955,-7.52500057220459,3.5,2,0.019733577182879047,-1.5825234807857327,39.72000122070313,-1.799994913724044,38.68000030517578,1.8260826298243578,38.709999084472656,0.019733577182879047
8258,2020-05-28,40.38000106811523,40.91999816894531,40.150001525878906,40.68000030517578,3704100.0,-0.003946715436575987,-1.0263114305648273,-0.49180153588314446,65.3631341468157,66.78075741041548,-1.2941256674805786,-2.2903412491440065,-6.097305852348796,-4.809655614624795,24.955304225176523,0.7699966430664062,1.5234535247024041,1.9435009002685462,-0.8139374063949134,4.700939206932006,0.5647817469368164,3.322220053600276,-1.8388010406494075,77.68605333013836,19.065335536846966,1.3787191533317291,5,-0.8950023651122976,-2.720001220703118,-7.330002307891839,-7.365000724792473,3.840000152587905,3,0.03194643553015375,2.784605091728582,40.540000915527344,-1.5825234807857327,39.72000122070313,-1.799994913724044,38.68000030517578,0.03194643553015375
8259,2020-05-29,41.2599983215332,41.45000076293945,40.34000015258789,40.38999938964844,5958500.0,0.021792898220422297,-1.288667172672537,-2.9000038147068983,65.41143409244229,66.93698210826109,-1.9776324760550352,-2.9232723476131213,-6.869381896006928,-5.663428172223277,26.056557683468505,1.1100006103515625,1.4061349180540361,2.571498298645018,-0.2534156459734831,5.396412243263519,1.1590413263357675,3.9839552709542687,-2.6236463684082025,93.55924094009633,38.32855411737478,1.4124569723092504,5,-1.2849979400634766,-3.194997787475586,-8.152499198913574,-8.24499797821045,2.8000030517578125,4,-0.006543787058893247,-1.0263114305648273,40.38000106811523,2.784605091728582,40.540000915527344,-1.5825234807857327,39.72000122070313,-0.006543787058893247
8260,2020-06-01,40.65999984741211,41.38000106811523,40.52999877929688,41.38000106811523,2783000.0,-0.014541892838807025,1.3611134658585244,-0.8275886260495829,56.497167531080635,66.08120116870077,-1.2347003657114968,-2.037072326026326,-6.129135486802802,-5.039310030310006,27.554178042914344,0.8500022888183452,1.3495827803732965,1.7234998703002944,-0.857045296881509,4.304045037482098,0.43322728670939625,3.0137724538911925,-1.854828965698239,69.26066111531676,18.432719294601654,1.290272583590901,6,-0.6849994659423828,-2.5149993896484375,-7.5525007247924805,-7.6449995040893555,2.3600006103515625,0,0.030988645505698464,-1.288667172672537,41.2599983215332,-1.0263114305648273,40.38000106811523,2.784605091728582,40.540000915527344,0.030988645505698464
8261,2020-06-02,41.18999862670898,41.22000122070313,40.650001525878906,40.97000122070313,3863600.0,0.013034893784698243,3.0713886731786837,-0.3055514347475779,67.71302033766668,66.73958554772622,-1.6006811051664798,-2.262498887524522,-6.3950691083934785,-5.546173494601632,29.265071784905505,0.5699996948242259,1.3358210117183589,1.9864986419677635,-0.34214442410947754,4.3151417080450045,0.8221771089291394,3.1508201750063876,-2.2261379521215687,87.7357421119395,36.64394569969534,1.1643215330386218,6,-1.2149982452392507,-2.8799991607665945,-7.844999790191643,-8.174998283386223,1.9099998474121165,1,0.040058304950002954,1.3611134658585244,40.65999984741211,-1.288667172672537,41.2599983215332,-1.0263114305648273,40.38000106811523,0.040058304950002954
8262,2020-06-03,42.060001373291016,42.27000045776367,41.06999969482422,41.47999954223633,3760600.0,0.021121698848950654,1.4000015258789062,2.636403044858071,76.27121657692058,67.59593956594414,-2.1478692912946187,-2.8510146250916932,-6.9673995192286355,-6.388066378645711,30.58729691558909,1.2000007629394531,1.3711001395276128,2.585001373291014,0.25353667184813133,4.916466074733897,1.4192690225695728,3.7507337240124556,-2.9469722934024816,90.09437781716436,34.473134812101435,1.16573235072144,6,-1.6750011444091797,-3.3400020599365234,-8.410000324249268,-9.045001029968262,0.9699974060058665,2,0.02258670749462821,3.0713886731786837,41.18999862670898,1.3611134658585244,40.65999984741211,-1.288667172672537,41.2599983215332,0.02258670749462821
8263,2020-06-04,41.70000076293945,42.709999084472656,41.33000183105469,41.91999816894531,4377500.0,-0.00855921537321136,-1.8750084440329495,-0.37930467496251086,71.26762485486674,67.75581893349501,-1.5407298257144575,-2.306023698992803,-6.410611438473872,-6.00352031097173,31.64050940423676,1.3799972534179688,1.3950702501908552,2.0325006484985337,-0.3687524853827284,4.433753782379796,0.8318740815579062,3.2331272154391613,-2.3344139728209115,57.384017859873396,0.14207995680152408,1.2006265669406297,6,-1.095001220703125,-2.7600021362304688,-7.5450005531311035,-8.6850004196167,1.6800003051757741,3,0.05611511054617413,1.4000015258789062,42.060001373291016,3.0713886731786837,41.18999862670898,1.3611134658585244,40.65999984741211,0.05611511054617413
8264,2020-06-05,42.65999984741211,42.88999938964844,41.77999877929688,42.060001373291016,6166500.0,0.023021560357520343,1.094345597973154,-2.7272979487090567,73.91306680845767,68.30811018188928,-2.102609322892789,-3.0706157041396835,-7.121859176097139,-6.937293831815353,32.5350736716529,1.1899986267089844,1.5140627559132298,2.7684997558593736,0.12762836514176001,5.409371146576987,1.4480640605005703,4.088935451218177,-2.959971827858155,90.25425920537934,31.2034908284787,1.3204356953588055,6,-1.7749996185302734,-3.6300010681152344,-7.927499294281006,-9.644999504089355,0.7400016784667969,4,0.03656824610574061,-1.8750084440329495,41.70000076293945,1.4000015258789062,42.060001373291016,3.0713886731786837,41.18999862670898,0.03656824610574061
8265,2020-06-08,42.88000106811523,43.18999862670898,42.150001525878906,42.38000106811523,4388100.0,0.005157084423113689,-1.1666626930199093,0.8333354526149817,74.1445089360179,68.77004833478091,-1.859761007029185,-3.1504984812550987,-7.152478837550973,-7.133196382318921,33.30963540427005,1.039997100830071,1.5523072694411937,2.7970008850097585,-0.12720037465922474,5.721202144678742,1.3349002551752633,4.259101514844254,-2.7971764841499365,87.79535777846192,26.371092915084077,1.4621006298344923,6,-1.6200008392333913,-3.700002670288086,-8.040000915527337,-9.865000724792473,1.1399993896484446,0,0.027518663147917177,1.094345597973154,42.65999984741211,-1.8750084440329495,41.70000076293945,1.4000015258789062,42.060001373291016,0.027518663147917177
8266,2020-06-09,42.86000061035156,43.11999893188477,42.22000122070313,42.310001373291016,3280300.0,-0.00046642857428791373,-1.4657487001280756,1.0999984741210938,79.05405788547141,69.95947012997107,-1.505869185159014,-3.04066742191975,-6.898482415551413,-7.088489906611848,33.81531884600611,0.8999977111816406,1.6288315366887076,2.6210004806518583,-0.5487376959996126,5.790738657303329,1.0361313923261264,4.20586956897759,-2.3421716604021583,84.43404798963581,18.328184639682306,1.584869088325735,6,-1.1900005340576172,-3.680002212524421,-8.020000457763672,-9.845000267028809,0.6399993896484375,1,0.003733080847727832,-1.1666626930199093,42.88000106811523,1.094345597973154,42.65999984741211,-1.8750084440329495,41.70000076293945,0.003733080847727832
8267,2020-06-10,42.4900016784668,43.20000076293945,42.34000015258789,43.0,3439500.0,-0.008632732772183016,-1.1234546970146513,-0.927270961790552,73.48068044945998,70.86141971915376,-0.9277349052935051,-2.5103296445517245,-6.318463215386643,-6.703988586793578,34.32810302835953,0.8600006103515625,1.7326835092943327,2.0675014495849595,-1.1803120829759166,5.315314982145836,0.4435946833045179,3.691408215865401,-1.5980689737710492,62.03211283350571,-5.85859340460722,1.6239067662804394,6,-0.720001220703125,-2.8500003814697266,-7.4250006675720215,-9.475001335144043,1.7099990844726562,2,0.014356243152690462,-1.4657487001280756,42.86000061035156,-1.1666626930199093,42.88000106811523,1.094345597973154,42.65999984741211,0.014356243152690462
8268,2020-06-11,40.63999938964844,42.09000015258789,40.59000015258789,42.02999877929688,3806000.0,-0.04353970853703004,-1.0134257054639857,2.7254979692280212,61.0792222046062,70.38006284272753,1.0762006440090985,-0.5050779085013772,-4.257876851537269,-4.841951072035876,34.981392672975694,1.9000015258789062,1.7143477194070584,0.10249919891357706,-2.994201592795065,3.199199990622219,-1.445851196940744,1.650849594767898,2.5600013732910156,1.9156791328800518,-68.1616038467096,1.5483503958543212,6,1.2250003814697266,-0.529998779296875,-5.504998683929443,-7.689999580383301,4.200000762939453,3,0.058809040982840344,-1.1234546970146513,42.4900016784668,-1.4657487001280756,42.86000061035156,-1.1666626930199093,42.88000106811523,0.058809040982840344
8269,2020-06-12,40.060001373291016,41.47999954223633,39.349998474121094,41.47999954223633,4193300.0,-0.014271604947542316,2.0000053728199783,1.021581865085894,57.45141100569197,70.48608989546213,1.640605424640583,0.19352962508239102,-3.4490603505007584,-4.237680213076722,35.33540536579958,2.1300010681152344,1.650012011679749,-0.5464988708496108,-3.5282987217666033,2.4353009800673817,-2.0373987963081035,0.9444010546088819,3.1399993896484375,18.441622781160362,-56.88708621435637,1.4908999254584945,6,1.2149982452392578,0.39999961853027344,-4.845001697540283,-7.505002021789551,5.479999542236328,4,0.08287567601127788,-1.0134257054639857,40.63999938964844,-1.1234546970146513,42.4900016784668,-1.4657487001280756,42.86000061035156,0.08287567601127788
8270,2020-06-15,40.709999084472656,40.72999954223633,39.150001525878906,39.63999938964844,4988100.0,0.016225603816754086,1.8468417073338375,-0.7535218834957715,55.58059982384428,69.13804317170408,1.1157824047142881,-0.33253932385327545,-3.8592582902078973,-4.860975644491845,35.468252419899535,1.5799980163574219,1.6469005331003501,0.01399879455566122,-2.8601724549056797,2.888170044017002,-1.4230868301750093,1.4510844192863317,2.3360015869140653,38.51846549299556,-35.77272977372188,1.437085624730671,6,0.46500205993652344,-0.2499980926513672,-5.1324992179870605,-8.044999122619629,5.130001068115234,0,0.06607719238274945,2.0000053728199783,40.060001373291016,-1.0134257054639857,40.63999938964844,-1.1234546970146513,42.4900016784668,0.06607719238274945
8271,2020-06-16,41.810001373291016,42.09000015258789,40.90999984741211,41.79999923706055,4664800.0,0.027020444941201482,3.140354164714701,0.009347793535690603,56.939894947797,66.99011854624591,0.12625322046381626,-1.2824967957971438,-4.696254083986304,-5.9296838534674805,35.30060585815767,1.3800010681152344,1.6074414361393607,0.9770009994506808,-1.8312884886245087,3.78529048752587,-0.42714374458691395,2.3811457434882755,1.0022393493652402,65.67902095069809,-5.256498278792236,1.4041447440375965,6,-0.6350002288818359,-1.3500003814697266,-5.960001468658447,-8.895001411437988,3.9599990844726562,1,0.052858144268908,1.8468417073338375,40.709999084472656,2.0000053728199783,40.060001373291016,-1.0134257054639857,40.63999938964844,0.052858144268908
8272,2020-06-17,42.060001373291016,42.36999893188477,41.70000076293945,42.040000915527344,3116600.0,0.00597943056179151,1.093758754492707,1.9996186117467583,59.09091284405568,65.63715054504468,-0.13828938582709327,-1.324762446536063,-4.72972443338341,-6.1379960572129875,35.492318456907896,0.6699981689453196,1.7055791067896848,1.0520009994506836,-1.591255914128098,3.695257913029465,-0.2696274573387072,2.3736294562400744,0.5325049975585969,90.37273887191472,19.452911701575175,1.3216284567893897,6,-0.8850002288818359,-1.6000003814697266,-5.825001239776611,-8.76000118255616,3.6800003051757812,2,0.034236770796289395,3.140354164714701,41.810001373291016,1.8468417073338375,40.709999084472656,2.0000053728199783,40.060001373291016,0.034236770796289395
8273,2020-06-18,41.9900016784668,42.290000915527344,41.61000061035156,41.88000106811523,3085700.0,-0.0016642818007293059,-1.0923037196145404,5.499904634751452,54.32979436836671,63.46123138503457,-0.025509603644877643,-1.08182816242023,-4.434063607656881,-6.021981250739387,35.5585511589127,0.6800003051757812,1.6807342741980875,0.8370012283325181,-1.6783175251070759,3.352319981772112,-0.42065814838727533,2.0946606050523116,0.39595440168457685,88.19883355467265,19.310664156720392,1.2576593767197954,6,-0.8150005340576172,-1.5300006866455078,-5.43500280380249,-8.650002479553223,4.229999542236335,3,0.052631555040065114,1.093758754492707,42.060001373291016,3.140354164714701,41.810001373291016,1.8468417073338375,40.709999084472656,0.052631555040065114
8274,2020-06-19,41.59000015258789,42.650001525878906,41.290000915527344,42.40999984741211,7914500.0,-0.009526113595847652,1.0923037196145404,-7.4545013177967165,55.65006030278395,61.406292648008574,0.23104799831378386,-0.4795902049778391,-3.823870670226036,-5.58612637271343,35.96169894901507,1.3600006103515625,1.4949426016073417,0.29299964904785014,-1.9482607016841627,2.534259999779863,-0.8276305263181527,1.413629824413853,-2.4399986267089844,69.71424647739956,0.8371240010384184,1.1206301753660057,6,-0.41499900817871094,-1.1299991607666016,-4.907501220703125,-8.250000953674316,3.779998779296882,4,0.07814378427689839,-1.0923037196145404,41.9900016784668,1.093758754492707,42.060001373291016,3.140354164714701,41.810001373291016,0.07814378427689839
8275,2020-06-22,41.97999954223633,42.209999084472656,41.06999969482422,41.5,2648000.0,0.009377239437787566,1.4255341598522817,-0.5853655132630561,54.88257433940703,58.72057225400142,-0.33530299907636163,-0.6426339729904811,-4.031241892063889,-5.939716338866198,36.330146465970714,1.1399993896484375,1.382756668837274,0.5179990768432603,-1.370120327792364,2.4061184814788845,-0.42606062547455537,1.462058779161076,-2.7599980163574216,61.4941760152237,-4.791018077762033,0.9440597023178134,6,-0.8049983978271484,-1.3549995422363281,-5.2975006103515625,-8.640000343322754,4.569999694824219,0,0.08480232044093472,1.0923037196145404,41.59000015258789,-1.0923037196145404,41.9900016784668,1.093758754492707,42.060001373291016,0.08480232044093472
8276,2020-06-23,42.22999954223633,42.93000030517578,42.209999084472656,42.93000030517578,3017600.0,0.0059552168348280254,1.0571441027569333,-1.4583363135684142,51.13787243082479,56.23803802970861,-0.7644575142394174,-0.7325055971973953,-4.048422160920168,-6.155315623491987,36.25863137183231,0.9500007629394531,1.1517258935462706,0.6424991607666044,-1.0849255938803921,2.369923915413601,-0.2212132165568974,1.5062115380901062,-2.941398016357425,62.36556272918939,-0.8704241075916173,0.8637123773234994,6,-1.1899986267089844,-1.3799991607666016,-5.2624993324279785,-8.890000343322754,4.680000305175781,1,0.0854842682804442,1.4255341598522817,41.97999954223633,1.0923037196145404,41.59000015258789,-1.0923037196145404,41.9900016784668,0.0854842682804442
8277,2020-06-24,41.34000015258789,42.25,41.290000915527344,41.77000045776367,3490200.0,-0.021075050894999503,-2.6226463983416823,0.614285480733075,47.749996185302734,54.75701291645267,-0.06117399326640793,0.23241686201708944,-3.0043247679406306,-5.215622998055565,35.73204727133284,0.9599990844726562,0.861260852152796,-0.28750019073486044,-1.9485704631655452,1.3735700816958243,-1.1180353269502064,0.5430349454804855,-1.9057426755371125,14.516148879791954,-47.4169280926253,0.8305351362153426,6,-0.2999992370605469,-0.48999977111816406,-3.887500286102295,-7.750000953674316,5.700000762939453,2,0.10716014244858352,1.0571441027569333,42.22999954223633,1.4255341598522817,41.97999954223633,1.0923037196145404,41.59000015258789,0.10716014244858352
8278,2020-06-25,41.66999816894531,41.84000015258789,40.900001525878906,41.33000183105469,3289600.0,0.007982535441204197,1.7647006024975036,-0.7906885967246855,43.28356972900116,53.1828083301537,-0.2566960975846868,0.004234504060320887,-3.1738577813537603,-5.508992453556139,34.903320999471354,0.9399986267089844,0.528665961808116,-0.02200202941894247,-1.5758312982904528,1.5318272394525678,-0.7989166638546976,0.7549126050168127,-2.095910978769531,37.93089192561524,-19.576227323178088,0.7769146344357534,6,-0.6299972534179688,-0.8199977874755859,-3.8049983978271484,-8.079998970031738,5.790000915527344,3,0.09767227473877527,-2.6226463983416823,41.34000015258789,1.0571441027569333,42.22999954223633,1.4255341598522817,41.97999954223633,0.09767227473877527
8279,2020-06-26,40.9900016784668,41.77999877929688,40.43999862670898,41.5099983215332,4439500.0,-0.016318610999730865,1.5283079979270962,-1.529418364599228,37.93102944285894,51.221744954488656,0.6359735526304746,0.6987939256075748,-2.3660364227332167,-4.813194238112565,33.67031945107532,1.3400001525879048,0.24205679881364972,-0.6884986877441435,-2.262689342003469,0.8856919665151821,-1.4755940148738063,0.09859663938551932,-1.281677963691017,22.08846108475232,-30.282556792420703,0.7870953271296633,6,0.6949977874755859,-0.1400012969970703,-2.9000015258789062,-7.400002479553223,6.539997100830085,4,0.1275920792407237,1.7647006024975036,41.66999816894531,-2.6226463983416823,41.34000015258789,1.0571441027569333,42.22999954223633,0.1275920792407237
8280,2020-06-29,41.91999816894531,42.209999084472656,41.25,41.27000045776367,3870000.0,0.022688374052130644,-1.7826115801170948,-1.2500036680018194,44.622405653789215,49.853135032932244,-0.11659579971330203,-0.13909832117023768,-3.170884893268969,-5.733317063741453,32.47524409782688,1.2199974060058594,0.1997623352011999,0.17849788665771626,-1.3232526791621524,1.680248452477585,-0.5723773962522216,0.9293731695676541,-2.0828073905535334,59.43769255399184,10.662976142017556,0.7508752829099349,6,-0.2349987030029297,-1.069997787475586,-3.769998550415039,-8.329998970031738,6.14000320434571,0,0.08229964011532931,1.5283079979270962,40.9900016784668,1.7647006024975036,41.66999816894531,-2.6226463983416823,41.34000015258789,0.08229964011532931
8281,2020-06-30,42.84000015258789,43.13999938964844,41.459999084472656,41.70000076293945,4725400.0,0.021946613163836615,-1.0740709344108657,1.7538513906087692,51.883739112295906,49.0523379516256,-0.9779717071877272,-0.9793605810386197,-3.919907703294598,-6.641987163665966,31.42548774404097,1.6800003051757812,0.2675606238318622,1.0159997940063477,-0.5385441571517191,2.5705437451644144,0.23872781842731428,1.793271769585381,-2.8790969931247545,88.88892028556536,40.064825014007134,0.777271975579032,6,-1.0500011444091797,-1.7999992370605469,-4.690000534057617,-9.250000953674316,5.099998474121087,1,0.08660128551023227,-1.7826115801170948,41.91999816894531,1.5283079979270962,40.9900016784668,1.7647006024975036,41.66999816894531,0.08660128551023227
8282,2020-07-01,43.0099983215332,43.18000030517578,42.61999893188477,43.02000045776367,4474000.0,0.0039682112124139746,2.3939288851897658,-0.00877380840840037,65.57163144457928,50.30143096009366,-1.116447711680948,-1.1326075608283332,-3.8882805457699874,-6.790767893787191,29.878471258822714,0.5600013732910085,0.3294203413611001,1.138498115539548,-0.5020828300556843,2.77907906113478,0.3182076427419318,1.958788588337164,-2.858349388258951,93.79555184295711,37.42524378659266,0.8202904727976166,7,-1.1999988555908203,-1.8349971771240234,-4.85999870300293,-9.419999122619629,5.44000244140625,2,0.0906766258562337,-1.0740709344108657,42.84000015258789,-1.7826115801170948,41.91999816894531,1.5283079979270962,40.9900016784668,0.0906766258562337
8283,2020-07-02,44.040000915527344,44.2599983215332,43.540000915527344,43.68000030517578,5302500.0,0.023947980334574126,-1.2499940395298381,-35.99237223493516,74.68984262705058,52.416962329456624,-2.0395585937792973,-2.085225262142231,-4.723098585069579,-7.786801701951646,28.297273261846414,1.25,0.32568794816208424,2.0515007019042955,0.1494875873298369,3.953513816478754,1.1004941446170662,3.0025072591915247,-3.6460838725009665,94.24090514185283,31.706667195519643,0.9510065572872296,7,-1.69000244140625,-2.335000991821289,-5.840000152587891,-10.40000057220459,3.8899993896484375,3,0.06811988959206117,2.3939288851897658,43.0099983215332,-1.0740709344108657,42.84000015258789,-1.7826115801170948,41.91999816894531,0.06811988959206117
8284,2020-07-06,44.22000122070313,44.790000915527344,43.86000061035156,44.560001373291016,4759900.0,0.004087200305037397,1.325002980235081,-0.9444432670707216,73.12255487336608,54.44362683322985,-2.0196479843599704,-2.258137711041954,-4.704377403322269,-7.94549277841196,26.659250265599333,0.9300003051757812,0.28687427944387167,2.153500938415533,0.02149616206806826,4.285505714762998,1.087498550241797,3.219503326589269,-3.4394760498260695,83.89831786980483,17.569207896211537,1.0660023881737333,7,-1.605001449584968,-2.250000000000007,-5.647501945495613,-10.40000247955323,3.1699981689453054,0,0.07326996323674018,-1.2499940395298381,44.040000915527344,2.3939288851897658,43.0099983215332,-1.0740709344108657,42.84000015258789,0.07326996323674018
8285,2020-07-07,44.060001373291016,44.650001525878906,43.95000076293945,44.18000030517578,4744700.0,-0.003618268724452367,-3.117649698751248,0.35293787656094716,66.9173087601591,56.19689753648922,-1.713795529462196,-2.113566155906227,-4.379202186713499,-7.773200682737823,24.814352761830886,0.7000007629394531,0.3133982518927496,1.9345010757446275,-0.35200413046113965,4.221006281950395,0.7912484726417475,3.0777536788475075,-2.798339113055917,78.07810387884619,11.184820111600786,1.1432526031028833,7,-1.4450016021728516,-2.0900001525878906,-5.040000915527344,-9.975001335144043,4.079998016357422,1,0.07875618016002517,1.325002980235081,44.22000122070313,-1.2499940395298381,44.040000915527344,2.3939288851897658,43.0099983215332,0.07875618016002517
8286,2020-07-08,43.02000045776367,44.11999893188477,42.56999969482422,44.02999877929688,4721900.0,-0.02360419616686138,1.6050437408438953,8.416727596401497,56.451611249262946,57.16374365470702,-0.6145776118288708,-1.118299658108029,-3.209140330656524,-6.725233589696245,22.419280714465707,1.549999237060554,0.33971793572779774,0.8865001678466768,-1.4119140958114187,3.1849144315047724,-0.26270696398236737,2.035707299675721,-1.3349375588935004,20.270293490961578,-41.84973683248228,1.1492071318290462,7,-0.4050006866455078,-1.0499992370605469,-3.9600000381469727,-8.9350004196167,4.989997863769531,2,0.11715483175030506,-3.117649698751248,44.060001373291016,1.325002980235081,44.22000122070313,-1.2499940395298381,44.040000915527344,0.11715483175030506
8287,2020-07-09,43.099998474121094,43.36000061035156,42.65999984741211,42.959999084472656,5020400.0,0.001859554056396595,1.1212026633374947,-0.13861348743225027,57.44964978998663,58.73775255037207,-0.4678663845114528,-1.2124163066461904,-3.159012438695669,-6.7979967099941305,19.861055224849423,0.7000007629394531,0.353843293633318,0.9359983444213853,-1.398244880202391,3.2702415690451616,-0.23112326789050286,2.1031199567332735,-1.042343013252065,23.873805759846036,-33.503789005383936,1.167121612311889,7,-0.4849987030029297,-1.1299972534179688,-3.957498550415039,-9.014998435974121,4.890003204345703,3,0.11229699127469828,1.6050437408438953,43.02000045776367,-3.117649698751248,44.060001373291016,1.325002980235081,44.22000122070313,0.11229699127469828
8288,2020-07-10,43.02999877929688,43.209999084472656,42.38000106811523,43.02000045776367,3704300.0,-0.0016241229072488927,3.4864887156805513,0.07141689373302078,60.11236225952514,61.2023450855572,-0.2063643184208459,-1.0057485074381987,-2.949925064764358,-6.72061671885664,19.054796496031965,0.829998016357429,0.39077408266710023,0.7464986801147546,-1.5023866508827979,2.995384011112307,-0.37794398538402163,1.8709413456135309,1.7600021362304616,26.970861092776804,-27.654622185732894,1.1244426654987765,7,-0.00999832153321023,-1.059997558593757,-3.477499008178718,-8.5349988937378,5.210002899169915,4,0.12595868318384218,1.1212026633374947,43.099998474121094,1.6050437408438953,43.02000045776367,-3.117649698751248,44.060001373291016,0.12595868318384218
8289,2020-07-13,43.38000106811523,44.27999877929688,43.31999969482422,43.34000015258789,5117900.0,0.008133913519577929,-22.99942780850676,4.000763067527923,59.88702452291995,62.89841384879395,-0.20304491635111788,-1.1534075927391214,-3.1371411969295835,-7.061128538900967,19.557948722018555,1.25,0.5463611195381333,0.9305009841918874,-1.1075735841477652,2.96857555253154,-0.08853629997793888,1.9495382683617137,1.3617998504638749,44.052854552512436,-9.30293192886203,1.0190372841698256,7,-0.25500106811522727,-1.4099998474121023,-3.607501983642571,-8.665001869201653,4.6899986267089915,0,0.1048870245511555,3.4864887156805513,43.02999877929688,1.1212026633374947,43.099998474121094,1.6050437408438953,43.02000045776367,0.1048870245511555
8290,2020-07-14,43.400001525878906,45.0,42.459999084472656,43.86000061035156,7453100.0,0.0004610524958787998,-1.170937272789517,-11.499713904255334,58.54016712285284,63.63801696107807,0.010025185987494467,-1.0135100188871249,-2.974003059333249,-7.083081888349184,19.99472411396209,2.5400009155273438,0.7335698295197162,0.8160013198852525,-1.089452699853993,2.721455339624498,-0.13672568998437384,1.7687283297548788,-1.020000457763679,38.931331053250155,-12.735998796656084,0.9527270098696239,7,0.28999900817871094,-1.3250007629394531,-3.442502021789551,-7.440001487731934,4.619998931884766,1,0.09193543141675575,-22.99942780850676,43.38000106811523,3.4864887156805513,43.02999877929688,1.1212026633374947,43.099998474121094,0.09193543141675575
8291,2020-07-15,44.02000045776367,44.27000045776367,42.63999938964844,43.61999893188477,5838800.0,0.014285689172500726,2.6222184546263723,-0.8695702652049005,70.36476190586617,64.17058701233216,-0.47493235600160943,-1.5383228057942304,-3.4047186473701743,-7.698893533158582,19.632531208426457,1.6300010681152344,1.0657899696634416,1.3255002975463839,-0.6461356293324627,3.2971362244252305,0.3396823341069606,2.311318260985807,-1.5875994110107499,62.59542207021676,5.971415781668412,0.9858179634394233,7,-0.3299999237060547,-1.9449996948242188,-3.8000011444091797,-7.695001602172852,4.180000305175781,2,0.09359379575286075,-1.170937272789517,43.400001525878906,-22.99942780850676,43.38000106811523,3.4864887156805513,43.02999877929688,0.09359379575286075
8292,2020-07-16,43.5,44.150001525878906,43.209999084472656,44.0,3860100.0,-0.011812822634170606,1.3499971389879646,-1.24999523164663,63.51552982621425,62.92899670112813,0.1362081407840492,-0.9538123162984249,-2.7227203460808056,-7.160123155307723,19.096188416446918,0.94000244140625,1.2814941890455032,0.7334999084472642,-1.2457325617577126,2.712732378652241,-0.2561163266552242,1.7231161435497526,-1.0400009155273438,42.748068262725155,-15.569613331945426,0.9896162351024891,7,0.1900005340576172,-1.4249992370605469,-3.075000762939453,-7.17500114440918,5.040000915527344,3,0.10367812233409657,2.6222184546263723,44.02000045776367,-1.170937272789517,43.400001525878906,-22.99942780850676,43.38000106811523,0.10367812233409657
8293,2020-07-17,44.20000076293945,44.59000015258789,43.52999877929688,43.61999893188477,4992100.0,0.0160919715618264,-1.789469457411066,-1.1600036621093608,73.63769257476862,62.98623422350619,-0.6020185401955374,-1.5597241945922704,-3.2885793309841915,-7.811545558344619,18.721325936728782,1.0900001525878906,1.3798755341140563,1.323000717163083,-0.7194557581555756,3.365457192481742,0.30177247950375374,2.3442289548224124,-1.6892016601562503,68.50397839740721,5.372067439114986,1.0212282376593282,7,-0.5100002288818359,-2.125,-3.494999885559082,-7.640000343322754,3.680000305175774,4,0.08574662556805124,1.3499971389879646,43.5,2.6222184546263723,44.02000045776367,-1.170937272789517,43.400001525878906,0.08574662556805124
8294,2020-07-20,44.84000015258789,45.02999877929688,44.0,44.13000106811523,2979000.0,0.014479623950257148,-1.1237061507000303,1.2241324879640376,72.46154053817718,63.6022599766193,-1.2793607485758116,-2.0488007411729328,-3.794872953888941,-8.395558403830798,18.222548237681558,1.029998779296882,1.36436932190405,1.8005001068115263,-0.3262275920247433,3.927227805647796,0.7371362573933951,2.8638639562296575,-2.279417031860355,92.60705644862007,27.809567275473043,1.0633638494181337,7,-1.135000228881836,-2.75,-3.8524999618530273,-8.279999732971191,3.049999237060547,0,0.07582518988200038,-1.789469457411066,44.20000076293945,1.3499971389879646,43.5,2.6222184546263723,44.02000045776367,0.07582518988200038
8295,2020-07-21,45.540000915527344,45.70000076293945,45.06000137329102,45.11000061035156,5431300.0,0.015611078513768861,-1.415097598894493,0.6056350135932285,71.4968124815871,65.2739490024331,-1.95269225659559,-2.601816760705944,-4.3783241137157844,-9.019924667994871,18.059289743183598,0.8600006103515625,1.189784466879317,2.322500801086427,-0.016207508282107597,4.661209110454962,1.1531466464021634,3.491854955770691,-2.880641168457032,94.77124916319791,31.65709377840618,1.1693541546842658,7,-1.5,-3.114999771118164,-4.6725006103515625,-8.980000495910645,2.549999237060547,1,0.05555552763360283,-1.1237061507000303,44.84000015258789,-1.789469457411066,44.20000076293945,1.3499971389879646,43.5,0.05555552763360283
8296,2020-07-22,45.84000015258789,45.9900016784668,45.40999984741211,45.6500015258789,3435200.0,0.006587598397659544,1.3673463032596087,0.4418569578254632,72.07488466647305,66.89897509982048,-2.023388321347305,-2.7589496627760113,-4.578128974244358,-9.229003362185914,17.525762273583435,0.5800018310546875,1.0332888031154255,2.442000007629396,-0.12217165474585556,5.0061716700046475,1.1599141764417737,3.724085838817018,-2.99820194456543,94.60426669374459,33.909957894527935,1.2820858311876258,7,-1.654998779296875,-2.625,-5.022499084472656,-9.279999732971191,2.509998321533203,2,0.04755672552179768,-1.415097598894493,45.540000915527344,-1.1237061507000303,44.84000015258789,-1.789469457411066,44.20000076293945,0.04755672552179768
8297,2020-07-23,45.77000045776367,46.540000915527344,45.70000076293945,45.95000076293945,4063100.0,-0.0015270439483248133,-4.250005960470162,-0.9473768747364474,65.87155321151968,67.53888520559764,-1.715189845840456,-2.466507841565388,-4.377023563102185,-9.082895574149234,17.935877973330715,0.8400001525878906,0.9627891006160141,2.1505002975463867,-0.4304384901315359,4.731439085224309,0.8600309037074254,3.440969691385348,-2.676345972105665,74.41860759846594,17.225489741420546,1.2904693938389598,7,-1.2700004577636719,-2.280000686645508,-4.9524993896484375,-9.164999961853027,3.0699996948242188,3,0.05309155081652617,1.3673463032596087,45.84000015258789,-1.415097598894493,45.540000915527344,-1.1237061507000303,44.84000015258789,0.05309155081652617
8298,2020-07-24,45.7400016784668,46.15999984741211,45.4000015258789,45.72999954223633,3401200.0,-0.0006554244919564356,-1.2686579061240024,-0.05556732929258679,64.33962902423625,68.03361903907725,-1.4084661748288028,-2.230309837344919,-4.19809035269347,-8.96357641657486,18.59468212029901,0.7599983215332102,1.0565234382095738,1.917001342773439,-0.6585368684836652,4.492539554030543,0.6292322371448833,3.2047704484019945,-2.3017125498218576,68.50397839740721,14.082105896925484,1.2877691056285538,7,-1.2400016784667969,-2.250001907348633,-4.9225006103515625,-9.135001182556152,3.1199989318847656,4,0.06121554731771495,-4.250005960470162,45.77000045776367,1.3673463032596087,45.84000015258789,-1.415097598894493,45.540000915527344,0.06121554731771495
8299,2020-07-27,46.22000122070313,46.43999862670898,45.58000183105469,45.58000183105469,3618600.0,0.010494086677358183,-1.6874925494122754,63.98627002288401,69.21708414531429,69.21994315268407,-1.6128551789072887,-2.42260963301883,-4.531468019955518,-9.368760148288281,19.739793127274453,0.8599967956542898,1.1619776824046895,2.1355009078979563,-0.2863610643138301,4.557362880109743,0.9245699217920631,3.3464318940038495,-2.4715409133699495,78.37839231080551,25.83564379620919,1.2109309861058917,7,-1.6300010681152415,-2.730001449584968,-5.402500152587898,-9.055001258850105,3.2700004577636648,0,0.035915183980318455,-1.2686579061240024,45.7400016784668,-4.250005960470162,45.77000045776367,1.3673463032596087,45.84000015258789,0.035915183980318455
8300,2020-07-28,45.36999893188477,46.0099983215332,45.34000015258789,45.90999984741211,2654300.0,-0.018390356260692187,-1.2333329094770036,-0.8437522351762903,71.63902709067186,69.36152817321803,-0.5073776654888604,-1.371191303771802,-3.549434963779653,-8.437107915213907,20.553836993960296,0.8800010681152415,1.247660078631995,1.1129985809326257,-1.145693873367513,3.3716910352327645,-0.016347646217440115,2.2423448080826915,-1.3423845637321747,2.4998966853486673,-51.88924828053373,1.1293462271500678,7,-0.49499893188477273,-1.8799991607666087,-4.552497863769538,-7.949998855590827,4.29999923706054,1,0.055543321954823366,-1.6874925494122754,46.22000122070313,-1.2686579061240024,45.7400016784668,-4.250005960470162,45.77000045776367,0.055543321954823366
8301,2020-07-29,46.54999923706055,46.83000183105469,45.45000076293945,45.63999938964844,3375200.0,0.026008382917251938,-1.1395413481584433,-1.685182045521999,76.41653439856624,70.79497312570159,-1.4424451078359652,-2.3810757263910034,-4.5858063439035845,-9.51691003955986,20.99032601051739,1.4600028991699148,1.3544387221097054,2.107498931884763,-0.2675815557918071,4.482579419561333,0.9199586880464778,3.2950391757230477,-2.2711462141704715,81.20790076677889,22.010367487380826,1.187540243838284,7,-1.3699989318847656,-2.914999008178711,-5.649998664855957,-9.129999160766602,0.470001220703125,2,0.033082726976744636,-1.2333329094770036,45.36999893188477,-1.6874925494122754,46.22000122070313,-1.2686579061240024,45.7400016784668,0.033082726976744636
8302,2020-07-30,46.90999984741211,47.02000045776367,45.72000122070313,45.90999984741211,3262200.0,0.007733633002188212,1.1311441578907755,1.098901283163768,78.44574099337572,71.32920072776903,-1.4168676134054152,-2.565449014645978,-4.778592187712306,-9.726179430631397,21.464940074336116,1.2999992370605398,1.5020167921899912,2.2724994659423814,-0.24358672815803573,4.7885856600427985,1.0144563688921693,3.5305425629925935,-2.3250089675422814,93.45234581132692,28.931718512338676,1.2580430970502101,7,-1.3999996185302734,-3.1800003051757812,-5.964999198913574,-9.374999046325684,-0.6399993896484375,3,0.030697050338797327,-1.1395413481584433,46.54999923706055,-1.2333329094770036,45.36999893188477,-1.6874925494122754,46.22000122070313,0.030697050338797327
8303,2020-07-31,47.040000915527344,47.06999969482422,46.1500015258789,47.06000137329102,4397300.0,0.0027712869012599395,45.0032427277066,-0.02000045776367898,77.7272619557484,71.91428088527695,-1.2311139778606233,-2.592070657114448,-4.753506318090928,-9.741643872018642,21.337971404328698,0.9199981689453196,1.5303163168110814,2.252500534057617,-0.4633701492843869,4.968371217399621,0.8945651923866151,3.6104358757286192,-2.1141086947523746,98.26596605580043,29.869268413265402,1.3579353416710027,7,-0.9750003814697266,-3.285001754760742,-6.095000267028809,-9.505000114440918,-3.3300018310546875,4,0.03826528915875049,1.1311441578907755,46.90999984741211,-1.1395413481584433,46.54999923706055,-1.2333329094770036,45.36999893188477,0.03826528915875049
8304,2020-08-03,47.459999084472656,47.959999084472656,47.25,47.36999893188477,3547600.0,0.008928532329315342,-3.303050620181026,-4.499904634749143,78.99998256138393,72.74796644969882,-1.3861501793045576,-2.9058764562707395,-4.998089132734222,-10.032802386509232,21.10004402638967,0.9199981689453125,1.679406985136076,2.5104988098144503,-0.4392949086912239,5.4602925283201245,1.0356019505616132,3.9853956690672874,-2.1910496678498106,80.91602275424167,8.42895957538353,1.4748968592528355,8,-0.8099994659423828,-3.260000228881836,-6.514998435974121,-9.44999885559082,-2.229999542236328,0,0.02949855779362931,45.0032427277066,47.040000915527344,1.1311441578907755,46.90999984741211,-1.1395413481584433,46.54999923706055,0.02949855779362931
8305,2020-08-04,47.52999877929688,47.59000015258789,47.11000061035156,47.18000030517578,4427600.0,0.0014749198519712348,1.0425459385754172,3.8888653414152126,77.20928609575543,73.31845549739687,-1.2786463736823706,-2.848634480040495,-4.887276287798038,-9.939355058608747,20.788238233888613,0.4799995422363281,1.7130188674063689,2.406998634338386,-0.7250702732946763,5.539067541971448,0.8409641805218584,3.9730330881549136,-1.7766604224610703,82.86850228198107,8.753053345941765,1.5660344538165303,8,-0.8799991607666087,-2.924999237060554,-6.262498855590827,-9.069997787475593,-3.569999694824226,1,0.04123717545777961,-3.303050620181026,47.459999084472656,45.0032427277066,47.040000915527344,1.1311441578907755,46.90999984741211,0.04123717545777961
8306,2020-08-05,48.06000137329102,48.209999084472656,47.4900016784668,47.540000915527344,2156200.0,0.011150906955734952,-1.3225762786948791,1.4857220708446768,85.29411243667518,75.47651763352525,-1.6322764112046286,-3.1428273160412843,-5.2601071701603175,-10.352583552115625,21.870285210965317,0.7199974060058594,1.745164658481798,2.6850011825561566,-0.5441457593735919,5.914148124485905,1.0704277115912788,4.299574653521034,-1.9094640854805789,93.9759903667324,15.23626443795429,1.6145734709648747,8,-1.2850017547607493,-3.2250022888183665,-6.792501449584968,-9.480001449584968,-4.030002593994141,2,0.03349972429566006,1.0425459385754172,47.52999877929688,-3.303050620181026,47.459999084472656,45.0032427277066,47.040000915527344,0.03349972429566006
8307,2020-08-06,47.93999862670898,48.02000045776367,47.11000061035156,47.20000076293945,2772500.0,-0.002496935979047543,1.0222184546263722,1.4230715621904815,81.80267651394033,77.41685624349236,-1.3098314221179024,-2.7843893180885573,-5.00752169959177,-10.07747684555941,22.84395838244563,0.9500007629394602,1.747736827987545,2.322998428344718,-0.9137122626542791,5.559709119343715,0.7046430828452159,3.94135377384422,-1.3775689795660924,86.89316612841071,6.575361692297918,1.618355345499499,8,-1.1649990081787038,-2.644998550415032,-6.52499866485595,-9.359998703002923,-3.6099967956542898,3,-0.019190617340417382,-1.3225762786948791,48.06000137329102,1.0425459385754172,47.52999877929688,-3.303050620181026,47.459999084472656,-0.019190617340417382
8308,2020-08-07,48.45000076293945,48.5099983215332,47.6500015258789,47.88999938964844,2655400.0,0.010638342737588902,1.5294153946268798,0.7567607971709371,81.39126800368848,78.76954333886728,-1.5589323951825946,-3.0224831826717633,-5.371123211438942,-10.472383067336779,24.217146448971942,0.859996795654304,1.7413916390289685,2.5620004653930692,-0.6703003688122706,5.794301299598409,0.9458500482904029,4.178150882495736,-1.558057228330611,95.71445309413326,16.25092160258143,1.616150417102669,8,-1.5250015258789062,-3.0050010681152344,-6.957500457763672,-9.870000839233398,-3.770000457763672,4,-0.044994845631526115,1.0222184546263722,47.93999862670898,-1.3225762786948791,48.06000137329102,1.0425459385754172,47.52999877929688,-0.044994845631526115
8309,2020-08-10,47.93000030517578,48.59000015258789,47.72999954223633,48.41999816894531,2665100.0,-0.01073272341744591,1.0722860557036493,-0.8749940395501393,71.45418534062384,78.74900536663972,-0.8614505218016362,-2.2600019697759492,-4.736115398334746,-9.822216857294961,24.985559658082575,0.8600006103515625,1.8064260609922513,1.81450004577637,-1.3133537833157618,4.942353874868502,0.2505731312303041,3.378426960322436,-0.8199996948242188,55.405401922298715,-21.207977237892216,1.5639269145460672,8,-0.9099998474121094,-2.4449996948242188,-5.902501106262207,-8.820001602172852,-3.670001983642578,0,-0.08804509062870636,1.5294153946268798,48.45000076293945,1.0222184546263722,47.93999862670898,-1.3225762786948791,48.06000137329102,-0.08804509062870636
8310,2020-08-11,47.38999938964844,48.36999893188477,47.2599983215332,48.18000030517578,4373600.0,-0.01126644924033171,-1.1142807318384742,1.6122537952510705,63.33904333318662,77.29595080381976,-0.005341015240567515,-1.481722512192242,-4.06566807928634,-9.13550655464936,26.32684902451422,1.1100006103515696,1.8859893060860742,1.0749992370605455,-1.8242163011370351,3.974214775258126,-0.37460853203824485,2.5246070061593358,1.2000007629394531,18.918842290571767,-53.129516692652565,1.4496077690987887,8,-0.2349987030029297,-1.904998779296875,-5.097498893737793,-7.7949981689453125,-3.1300010681152344,1,-0.04557923349296189,1.0722860557036493,47.93000030517578,1.5294153946268798,48.45000076293945,1.0222184546263722,47.93999862670898,-0.04557923349296189
8311,2020-08-12,48.13999938964844,48.47999954223633,47.5099983215332,47.58000183105469,2949900.0,0.015826123858609487,-1.7714139355429368,-0.7088568476150927,68.25882536881713,76.16407128997992,-0.5655549408797924,-2.0103059993577546,-4.690903146809518,-9.676103490520774,27.76565479813275,1.0900001525878906,1.919232285659092,1.6189992904663058,-1.1772677721686549,4.415266353101266,0.2208657591488219,3.0171328217837896,0.4500007629394531,69.59453364022754,-2.065025116246815,1.3981335313174812,8,-0.7699985504150391,-2.654998779296875,-5.847498893737793,-8.404998779296875,-4.099998474121094,2,-0.08683008637666512,-1.1142807318384742,47.38999938964844,1.0722860557036493,47.93000030517578,1.5294153946268798,48.45000076293945,-0.08683008637666512
8312,2020-08-13,48.0099983215332,48.38000106811523,47.81999969482422,48.04999923706055,2261800.0,-0.0027004792223406238,-1.6666848319709018,-0.07143051771117166,67.2230094724728,74.99693212517153,-0.29403038889731903,-1.60752158966298,-4.463122467254188,-9.326387812123379,29.282215423605884,0.5600013732910085,2.0157593141784744,1.263498306274414,-1.2165033881386762,3.7435000006875043,0.02349745906786893,2.503499153480959,0.5534017944335972,56.39089980840494,-15.020597214584015,1.240000847206547,8,-0.15999794006347656,-2.5249977111816406,-5.717497825622559,-8.194997787475586,-4.289997100830071,3,-0.08289938932264518,-1.7714139355429368,48.13999938964844,-1.1142807318384742,47.38999938964844,1.0722860557036493,47.93000030517578,-0.08289938932264518
8313,2020-08-14,47.9900016784668,48.34000015258789,47.6500015258789,47.7599983215332,2044600.0,-0.0004165099722037713,-2.0666813604149765,-5.7499523173755485,64.43717737694809,73.37884266023421,-0.13980675290683564,-1.3586899708916178,-4.331956900444233,-9.13549746511189,30.485608328682705,0.6899986267089915,1.9679231520818803,1.0540016174316378,-1.1730035709318187,3.2810068057950943,-0.059500976750094026,2.1675042116133696,0.5473304016113332,54.88739488085541,-14.996647293434577,1.113502594181729,8,-0.1400012969970703,-2.5050010681152344,-5.697501182556152,-8.010002136230469,-3.200000762939453,4,-0.07626588287981573,-1.6666848319709018,48.0099983215332,-1.7714139355429368,48.13999938964844,-1.1142807318384742,47.38999938964844,-0.07626588287981573
8314,2020-08-17,48.2400016784668,48.47999954223633,47.959999084472656,48.04999923706055,2258600.0,0.00520941844667977,-1.8107924201496999,0.8260855143131987,75.94936184948433,73.2388510773152,-0.2989673735754863,-1.4133745654009857,-4.496539267213109,-9.193212506474893,31.488896730556938,0.5200004577636719,1.87715410733788,1.1340015411376925,-0.932629411632071,3.200632493907456,0.10068606475280717,2.1673170175225778,0.27178372644043236,80.32806363659104,1.8410513163474178,1.0333154763848822,8,-0.3900012969970703,-2.7150020599365234,-5.745000839233398,-8.260002136230469,-4.05000305175782,0,-0.0737977041754565,-2.0666813604149765,47.9900016784668,-1.6666848319709018,48.0099983215332,-1.7714139355429368,48.13999938964844,-0.0737977041754565
8315,2020-08-18,48.06999969482422,48.54999923706055,48.04999923706055,48.33000183105469,2514200.0,-0.0035240874321623705,-2.3332994252581254,-1.3684147124959847,66.81413427203964,71.18552017013347,-0.0495182095036526,-1.1005382188904065,-4.248426343677409,-8.863173701138479,32.13180985271074,0.5,1.7889895610874333,0.8374996185302734,-1.1330185336850889,2.8080177707456357,-0.14775945757740772,1.8227586946379546,-0.8100013732910156,53.84623849172871,-23.292932266332627,0.9852590761076819,8,-0.2199993133544922,-2.5450000762939453,-5.522499084472656,-8.09000015258789,-3.7900009155273366,1,-0.07925944242727434,-1.8107924201496999,48.2400016784668,-2.0666813604149765,47.9900016784668,-1.6666848319709018,48.0099983215332,-0.07925944242727434
8316,2020-08-19,48.02000045776367,48.54999923706055,47.88999938964844,48.22999954223633,2103600.0,-0.0010401339167458445,-1.8085026946302187,0.8076821502978374,63.18288408775411,69.11665434500166,-0.006470226077112784,-0.9263387629748792,-4.11864191067626,-8.63152537389967,32.54472540122798,0.6599998474121094,1.6434773571684858,0.6785003662109403,-1.2070376271403873,2.564038359562268,-0.26426863046472704,1.6212693628866077,-0.7342021179199207,41.111096982567254,-32.56152562274138,0.9427689966756652,8,-0.095001220703125,-2.405000686645508,-5.137499809265137,-7.935001373291016,-3.1399993896484446,2,-0.07830075177815976,-2.3332994252581254,48.06999969482422,-1.8107924201496999,48.2400016784668,-2.0666813604149765,47.9900016784668,-0.07830075177815976
8317,2020-08-20,48.20000076293945,48.290000915527344,47.6500015258789,47.79999923706055,1854200.0,0.0037484444702182707,1.206887479940042,-1.9047774750227067,63.61500266401599,67.14151375170472,-0.1628344496931149,-0.964400613841903,-4.203192406361964,-8.639120764692066,32.52336848539306,0.6399993896484446,1.529460907091682,0.7370006561279325,-1.0317111242888046,2.5057124365446697,-0.14735523408043605,1.621356546336301,-0.8889184051513652,61.11118175383303,-9.060155903022114,0.88435589020837,8,-0.27500152587890625,-2.3000011444091797,-5.317500114440918,-8.115001678466797,-2.4300003051757812,3,-0.0863070494100634,-1.8085026946302187,48.02000045776367,-2.3332994252581254,48.06999969482422,-1.8107924201496999,48.2400016784668,-0.0863070494100634
8318,2020-08-21,48.540000915527344,48.56999969482422,47.91999816894531,48.22000122070313,1956300.0,0.007053944962783332,2.421085389603871,0.7999961853172685,62.91865766716182,66.19312178798671,-0.5461600776465687,-1.1424503637216077,-4.38218372185959,-8.794206710238626,32.911264402776624,0.6500015258789062,1.3147537413318844,0.9370008468627944,-0.6954870086185991,2.569488702344188,0.12075691912209408,1.7532447746034947,-1.2041402201538034,96.73925663012292,26.773411773417763,0.8162439277406984,8,-0.6250019073486328,-2.480001449584961,-5.657500267028809,-8.455001831054688,-3.2099990844726562,4,-0.09929953860553709,1.206887479940042,48.20000076293945,-1.8085026946302187,48.02000045776367,-2.3332994252581254,48.06999969482422,-0.09929953860553709
8319,2020-08-24,47.88000106811523,48.88999938964844,47.18000030517578,48.72000122070313,2801900.0,-0.013597029974529495,1.8983121530797307,-2.6250029802351835,53.66878087440374,65.1186481814553,0.11845871821303433,-0.37071791110394514,-3.5468267095266626,-7.941034271711935,32.774115342946516,1.7099990844726562,1.1367150726572675,0.19400100708006818,-1.305830043578034,1.6938320577381702,-0.5559145182489829,0.9439165324091192,0.6899986267089915,40.9357390477971,-26.266223036557662,0.7499155253290494,8,0.1549987792968821,-1.4350013732910085,-4.997500419616692,-7.3400001525878835,-2.7900009155273366,0,-0.06453634259932395,2.421085389603871,48.540000915527344,1.206887479940042,48.20000076293945,-1.8085026946302187,48.02000045776367,-0.06453634259932395
8320,2020-08-25,47.88999938964844,48.209999084472656,47.599998474121094,48.11999893188477,2635300.0,0.00020882041165770637,1.9756138408433275,0.2738089291147672,47.999978458199415,62.867665191386656,0.2088018509025673,-0.19209285905327533,-3.3986907748272444,-7.756479406193122,32.89707513907498,0.6100006103515625,0.919386014320267,0.0779993057251005,-0.9526190051577856,1.1086176166079866,-0.43730984971634257,0.5933084611665436,1.0,41.52043652652666,-21.37381622559571,0.515309155441444,8,0.14500045776367188,-0.9149990081787109,-4.992499351501465,-6.864999771118164,-3.1300010681152344,1,-0.0772604053058148,1.8983121530797307,47.88000106811523,2.421085389603871,48.540000915527344,1.206887479940042,48.20000076293945,-0.0772604053058148
8321,2020-08-26,48.09000015258789,48.31000137329102,47.56999969482422,47.86999893188477,2609600.0,0.004176253194579926,1.2424168862995062,-0.9565289502926767,51.73211850400507,61.14645508377913,0.0010759883433095752,-0.28543972517054783,-3.4704346563885053,-7.756074428519426,32.54777874827274,0.740001678466804,0.813557752227787,0.20100002288818075,-0.6464586856426493,1.0484587314190108,-0.22272933137723783,0.6247293771535993,0.7999992370605469,53.2163938375875,-6.367777088581207,0.4237293542654163,8,-0.05500030517578125,-0.9750003814697266,-4.857499122619629,-6.379999160766602,-3.549999237060547,2,-0.07922647871079247,1.9756138408433275,47.88999938964844,1.8983121530797307,47.88000106811523,2.421085389603871,48.540000915527344,-0.07922647871079247
8322,2020-08-27,48.349998474121094,48.709999084472656,48.040000915527344,48.36000061035156,2531800.0,0.005406494504226256,-1.126987587042083,-0.04546400332917334,48.77448115884576,59.406155503989986,-0.22978582113238843,-0.45537275972576197,-3.6045699945512695,-7.839264738233467,32.20889115778825,0.6699981689453125,0.8071889838286097,0.3889984130859361,-0.3453875267879951,1.1233843529598673,0.021805443148970483,0.7561913830229017,0.5058009338378895,68.42098218468499,12.853217599194224,0.36719296993696426,8,-0.3149986267089844,-1.2349987030029297,-4.649997711181641,-6.494997024536133,-2.5199966430664062,3,-0.07176830435399395,1.2424168862995062,48.09000015258789,1.9756138408433275,47.88999938964844,1.8983121530797307,47.88000106811523,-0.07176830435399395
8323,2020-08-28,48.84000015258789,48.88000106811523,48.33000183105469,48.52999877929688,2353300.0,0.010134471436003656,1.8204857341276326,-30.99351639969418,61.23456813380261,57.771178424469795,-0.6554645315674463,-0.8470367724043868,-3.958163160630221,-8.145099632212464,31.87956764664836,0.5499992370605398,0.707014159876195,0.7890001296997085,0.08949884291647692,1.48850141648294,0.4392494863080927,1.1387507730913242,-1.6599998474121094,97.07606644269251,39.773947333953984,0.34975064339161516,8,-0.8050003051757812,-1.7250003814697266,-4.845000267028809,-6.709999084472656,-3.7099990844726634,4,-0.06285830641344803,-1.126987587042083,48.349998474121094,1.2424168862995062,48.09000015258789,1.9756138408433275,47.88999938964844,-0.06285830641344803
8324,2020-08-31,48.86000061035156,49.08000183105469,48.61000061035156,48.68000030517578,3111400.0,0.00040950978094156376,-1.9375104308227833,0.5806435734941374,70.8215542357202,58.216447309323186,-0.6462270341009173,-0.7976719206393454,-3.8258150332808754,-7.986611591219301,31.08489596846381,0.470001220703125,0.6216838998598817,0.7390005111694364,0.008984741161107479,1.4690162811777654,0.3739926261652755,1.1040083961735974,-1.6460002899169908,85.43040334682371,22.311671849795594,0.3650078850041644,8,-0.7299995422363281,-1.6499996185302734,-4.8650007247924805,-6.729999542236328,-2.6500015258789062,0,-0.07224721111749233,1.8204857341276326,48.84000015258789,-1.126987587042083,48.349998474121094,1.2424168862995062,48.09000015258789,-0.07224721111749233
8325,2020-09-01,49.4900016784668,49.52999877929688,48.45000076293945,48.86000061035156,2951300.0,0.01289400450768241,2.042268201868636,3.5,69.7947558537706,58.95109972776946,-1.1774382708521358,-1.3421166373977442,-4.30557852058427,-8.450691518809876,30.568297622081957,1.079998016357429,0.5852114020948633,1.2710014343261733,0.36905190114477904,2.1729509675075676,0.8200266677354762,1.7219762009168704,-2.20136129760742,97.95933063709332,34.1866772948855,0.45097476659069885,9,-1.1350021362304688,-2.055002212524414,-5.4500017166137695,-7.3600006103515625,-3.490001678466797,1,-0.0889068776854246,-1.9375104308227833,48.86000061035156,1.8204857341276326,48.84000015258789,-1.126987587042083,48.349998474121094,-0.0889068776854246
8326,2020-09-02,49.66999816894531,49.86000061035156,49.27000045776367,49.56999969482422,4811100.0,0.003637027366617307,1.4583167766033538,0.15872746759026587,73.98846989637451,60.10370719803153,-1.227895176287916,-1.4707161837086318,-4.3382077621190405,-8.440480107352144,29.77989759787707,0.5900001525878906,0.46740430656612375,1.3704980850219712,0.2640864917991905,2.476909678244752,0.8172922884105844,1.923703881633358,-2.2468762841796845,89.56030366672117,23.82721883948851,0.5532057966113897,9,-1.1499977111816406,-2.0149974822998047,-5.4874982833862305,-7.539997100830078,-3.0399971008300852,2,-0.09885242658377913,2.042268201868636,49.4900016784668,-1.9375104308227833,48.86000061035156,1.8204857341276326,48.84000015258789,-0.09885242658377913
8327,2020-09-03,47.02000045776367,49.11999893188477,46.5099983215332,48.93999862670898,5376200.0,-0.05335207990481616,1.2894754453828674,-19.20027466239407,42.03610998361372,57.78342412208173,1.3825017639793913,1.16663775003272,-1.5399058833879593,-5.649998508368192,28.638444379784957,3.1599998474121094,0.3791734070101782,-1.2334997177124052,-2.471516347032292,0.004516911607481688,-1.8525080323723486,-0.6144914030524617,2.8400001525878906,15.223933963649946,-49.73790472302314,0.6190083146599435,9,1.164999008178711,0.7700004577636719,-2.6125001907348633,-4.579999923706055,0.6199989318847656,3,-0.05274350314955911,1.4583167766033538,49.66999816894531,2.042268201868636,49.4900016784668,-1.9375104308227833,48.86000061035156,-0.05274350314955911
8328,2020-09-04,46.27000045776367,47.54999923706055,45.5099983215332,47.54999923706055,5448900.0,-0.015950659138629697,2.1875044703526214,0.6666666666666692,35.05309320601464,55.715014381149615,1.9854286912573187,1.839242584818649,-0.6578975207115718,-4.76276896408595,27.43542379788537,2.0400009155273438,0.2966116032279871,-1.8744997024536119,-3.3919971687834547,-0.357002236123769,-2.6332484356185333,-1.1157509692886904,3.5900001525878906,17.471304283771232,-43.66531854014666,0.758748733164922,9,1.414999008178711,1.414999008178711,-1.6500005722045898,-3.510000228881836,-0.9200019836425781,4,-0.009509371565937785,1.2894754453828674,47.02000045776367,1.4583167766033538,49.66999816894531,2.042268201868636,49.4900016784668,-0.009509371565937785
8329,2020-09-08,43.709999084472656,45.25,43.63999938964844,44.81999969482422,7211600.0,-0.055327455110527723,-1.5760009765625,0.8671888038528479,25.7238157865672,53.239885195412704,4.349059711574071,4.28666131096864,2.029008175313365,-2.0929225505073674,26.533269741806297,2.6300010681152344,0.12403045390544776,-4.22350101470947,-6.722623481721428,-1.724378547697512,-5.473062248215449,-2.973939781203491,5.976001434326172,1.1253968020331966,-58.41631427100965,1.2495612335059803,9,3.0400009155273438,3.0400009155273438,1.2000007629394531,-0.9249992370605469,1.2400016784667969,1,0.03248689117788173,2.1875044703526214,46.27000045776367,1.2894754453828674,47.02000045776367,1.4583167766033538,49.66999816894531,0.03248689117788173
8330,2020-09-09,45.22999954223633,45.6500015258789,44.290000915527344,44.31999969482422,4428900.0,0.03477466231070303,-1.8041324686662927,-0.8198192315623067,36.65070942438577,51.564173075454995,2.6955207498068177,2.736862330035727,0.6262099171472499,-3.5011076452905883,26.04865608343544,1.940002441406243,-0.04986948813841252,-2.5955005645751967,-5.3655244870423076,0.1745233578919141,-3.9805125258087486,-1.2104886033416449,4.093240908813478,25.562698401016597,-34.81041782665004,1.3850119612335554,9,1.5200004577636719,1.5200004577636719,0.19499969482421875,-2.0,-0.6100006103515554,2,0.02166702525214914,-1.5760009765625,43.709999084472656,2.1875044703526214,46.27000045776367,1.2894754453828674,47.02000045776367,0.02166702525214914
8331,2020-09-10,43.959999084472656,45.349998474121094,43.709999084472656,45.18999862670898,3629300.0,-0.028078719226555138,1.1161292863067067,-1.3516480752543403,31.629104230183017,49.659131194492474,3.708008289313561,3.876396049280494,1.9714125623348764,-2.109414789284088,25.580526448980933,1.6399993896484375,-0.17573564524378327,-3.656501007080081,-6.914413569302923,-0.3985884448572392,-5.285457288191502,-2.02754472596866,5.022246902893066,5.83941097727957,-52.19147043263842,1.6289562811114222,9,2.7900009155273438,2.7900009155273438,1.6675004959106445,-0.7299995422363281,1.2999992370605469,3,0.046405845268725265,-1.8041324686662927,45.22999954223633,-1.5760009765625,43.709999084472656,2.1875044703526214,46.27000045776367,0.046405845268725265
8332,2020-09-11,44.02999877929688,44.459999084472656,43.47000122070313,44.13999938964844,3850900.0,0.0015923497789369634,1.6399943033853976,0.08943142381301868,29.991111448089356,46.18763600719099,3.3087207295538903,3.681699217281178,1.973498576143264,-2.043625239280651,25.13320198918275,0.9899978637695241,-0.28321339288951464,-3.3875013351440373,-7.010021648193906,0.23501897790583115,-5.198761491668968,-1.5762411786191066,4.6317124122058,13.725437030817744,-37.78114616988762,1.8112601565249342,9,2.6350021362304616,2.6350021362304616,1.7750005722045827,-0.674999237060554,0.40000152587889914,4,0.05905070090623932,1.1161292863067067,43.959999084472656,-1.8041324686662927,45.22999954223633,-1.5760009765625,43.709999084472656,0.05905070090623932
8333,2020-09-14,44.33000183105469,44.5099983215332,44.060001373291016,44.43999862670898,2492500.0,0.0068136057250782756,2.6000305180437935,0.9999653211263698,33.73052572543064,42.06641061715882,2.5721901609751683,3.260612466137971,1.717348403488387,-2.2158930001550843,24.878407373170557,0.479999542236321,-0.4347451695310909,-2.904498291015628,-6.767077505740801,0.9580809237095451,-4.835787898378214,-0.9732086836530414,3.9163725627840336,39.44956375968104,-12.840861194471742,1.931289607362585,9,2.3349990844726562,2.3349990844726562,1.7049980163574219,-0.7850017547607422,0.7099990844726562,0,0.07466721005806454,1.6399943033853976,44.02999877929688,1.1161292863067067,43.959999084472656,-1.8041324686662927,45.22999954223633,0.07466721005806454
8334,2020-09-15,44.68000030517578,44.97000122070313,44.41999816894531,44.45000076293945,2643100.0,0.007895295728950424,-2.793062625784351,-2.0909658401249835,35.73333740234375,38.28180856700028,1.7510449115311957,2.7723737965236666,1.4103711370524508,-2.4361015056632596,24.33142043549987,0.6399993896484446,-0.601505941780232,-2.376499748229982,-6.369874968802293,1.616875472342329,-4.373187358516134,-0.37981213794382995,3.1842642348120904,55.50453738927759,1.7752861548580086,1.9966876102861555,9,1.9850006103515625,1.9850006103515625,1.5049991607666016,-0.8500003814697266,-0.740001678466804,1,0.014995482640310032,2.6000305180437935,44.33000183105469,1.6399943033853976,44.02999877929688,1.1161292863067067,43.959999084472656,0.014995482640310032
8335,2020-09-16,44.2599983215332,45.16999816894531,44.18999862670898,44.97000122070313,3339000.0,-0.009400223383479345,-1.3058750667570005,-3.0869752707611475,33.30426580887537,33.76134144616705,1.509938989162329,3.04860860036424,1.874558935198685,-1.9051577358848988,23.752198353898063,0.9799995422363352,-0.9043298327170888,-2.606001663208005,-6.756230616646889,1.5442272902308787,-4.681116139927447,-0.5308871864885631,3.252725152911893,42.02118377533813,-11.286612443808934,2.075114476719441,9,2.0350017547607493,2.4050025939941406,1.992502212524414,-0.3899974822998047,-0.1699981689453125,2,0.015589752995326167,-2.793062625784351,44.68000030517578,2.6000305180437935,44.33000183105469,1.6399943033853976,44.02999877929688,0.015589752995326167
8336,2020-09-17,44.2599983215332,44.43999862670898,43.2599983215332,43.63000106811523,5557800.0,0.0,1.38384414423442,-0.8873164520236629,31.757363537833044,32.61925850774698,0.739604608346184,2.9012227484774726,1.953183232936695,-1.8061827039041276,23.579334082129016,1.1800003051757741,-1.2782076185127451,-2.418001556396483,-6.687071429504066,1.8510683167110997,-4.552536492950274,-0.2834666198426916,2.9293073726125343,52.356025125076144,0.9202909386907194,2.1345349365537927,9,1.1450004577636719,2.3000011444091797,2.060002326965332,-0.3899974822998047,0.7400016784667969,3,0.00813376918219233,-1.3058750667570005,44.2599983215332,-2.793062625784351,44.68000030517578,2.6000305180437935,44.33000183105469,0.00813376918219233
8337,2020-09-18,44.040000915527344,44.91999816894531,43.40999984741211,44.349998474121094,5393200.0,-0.00497056968704912,1.0827606890673178,-0.4920617620345085,28.062157954289887,31.842487924222002,0.5503057047563829,2.9445525248854167,2.2482906405602847,-1.489241122133194,23.579612114833555,1.5099983215332031,-1.739937959967122,-2.4299989700317397,-6.791211269071326,1.9312133290078464,-4.610605119551536,-0.24939282051194311,2.756374041357141,40.83783540878179,-4.6254001637484095,2.180606149519793,9,0.41499900817871094,2.519998550415039,2.3874998092651367,-0.1700000762939453,0.2599983215332031,4,0.02770202953324019,1.38384414423442,44.2599983215332,-1.3058750667570005,44.2599983215332,-2.793062625784351,44.68000030517578,0.02770202953324019
8338,2020-09-21,43.72000122070313,43.7400016784668,43.04999923706055,43.56999969482422,3240800.0,-0.007266114626972908,6.263090266623836,-0.4838797007285128,27.13522968622415,31.999311690850558,0.5258470373313671,3.040840568244924,2.643487162753779,-1.0696611064386872,23.405590891292086,0.9900016784667969,-2.2945110196186462,-2.508998680114736,-6.9209868689351595,1.9029895087056872,-4.714992774524944,-0.30300458570452804,2.722736072646221,31.603883075871465,-8.440099722263355,2.205994094410211,9,0.6299991607665945,2.7349987030029226,2.9474992752075124,0.14999961853026633,-0.1399993896484446,0,0.01623968583368751,1.0827606890673178,44.040000915527344,1.38384414423442,44.2599983215332,-1.3058750667570005,44.2599983215332,0.01623968583368751
8339,2020-09-22,44.790000915527344,44.900001525878906,43.68999862670898,43.83000183105469,3558600.0,0.024473917313559523,1.0508518410758858,6.399928793041759,29.880127674820457,31.24702482978774,-0.4188948251466371,1.8208313061167516,1.6513848347499618,-2.0245446006361476,23.87855283787392,1.210002899169929,-2.5025688809347812,-1.28449897766113,-5.669384431964886,3.100386476642626,-3.476941704813008,0.9079437494907481,1.2456078110673516,82.07559222305194,47.31860353912328,2.192442727151878,9,-0.5900020599365234,1.664999008178711,1.8774995803833008,-0.9200000762939453,-1.8500022888183665,1,0.005581602922301698,6.263090266623836,43.72000122070313,1.0827606890673178,44.040000915527344,1.38384414423442,44.2599983215332,0.005581602922301698
8340,2020-09-23,44.18999862670898,44.95000076293945,44.099998474121094,44.56999969482422,2939800.0,-0.013395898114625049,-2.035715015565289,-0.3958348234508812,27.35537807583549,30.77216636819357,0.020192681780969224,2.244503013639857,2.323273713148744,-1.3034434881801218,24.360701870774935,0.8500022888183594,-2.6284231825500655,-1.6995012283325295,-6.074071365275572,2.6750689086105126,-3.886786296804054,0.4877838401389951,1.4873369611416223,59.99991969064801,30.84605820797351,2.1872850684715224,9,-0.07999992370604758,2.2650012969970774,2.4975013732910227,-0.31999778747557883,-1.0699996948242045,2,-0.005657388725260004,1.0508518410758858,44.790000915527344,6.263090266623836,43.72000122070313,1.0827606890673178,44.040000915527344,-0.005657388725260004
8341,2020-09-24,44.27999877929688,45.11999893188477,44.02999877929688,44.25,2639600.0,0.0020366633940900325,-3.6382864749043673,-0.07894393414648111,35.639411321328154,31.39975524299788,-0.02195024800919043,1.9546477390486245,2.287700628881346,-1.27298708722072,24.707208743042763,1.0900001525878906,-2.4153725296011075,-1.4190010070800696,-5.721328163754045,2.8833261495939055,-3.5701645854170607,0.7321625712569215,1.082056446458914,59.42027650109295,27.32688663114233,2.1511635783369893,9,-0.17000007629395242,2.1750011444091726,2.407501220703118,-0.40999794006348367,-1.049999237060554,3,-0.004290845346586303,-2.035715015565289,44.18999862670898,1.0508518410758858,44.790000915527344,6.263090266623836,43.72000122070313,-0.004290845346586303
8342,2020-09-25,44.88000106811523,45.16999816894531,43.86000061035156,43.97999954223633,2607000.0,0.013550187564568716,-1.2982425613363493,30.001271617490115,42.598517834813535,32.38508769959598,-0.5461314267814714,1.1397904575731062,1.7669833893751488,-1.76027535715248,24.70964005262914,1.30999755859375,-2.394731177673691,-0.6454988479614343,-4.774051820734478,3.483054124811609,-2.7097753343479525,1.4187776384250839,-1.8300018310546804,86.32088457835845,50.214222233231055,2.06427648638652,9,-0.7700023651122976,1.5749988555908274,1.8899984359741282,-1.0100002288818288,-0.3600006103515554,4,0.002673772928450946,-3.6382864749043673,44.27999877929688,-2.035715015565289,44.18999862670898,1.0508518410758858,44.790000915527344,0.002673772928450946
8343,2020-09-28,45.77000045776367,45.9900016784668,45.2400016784668,45.43999862670898,2823400.0,0.019830645464951724,-1.0548065466858971,0.3666680795151212,63.34196910393709,35.45271344421746,-1.3526293796563635,0.00843416788697482,0.9456790363041208,-2.550721009922519,24.270019985856685,1.1100006103515696,-2.162366962044956,0.3980005264282198,-3.4289436887376183,4.224944741594058,-1.5154715811546993,2.311472634011139,-2.6776012420654283,90.43474222632074,47.84173595466133,1.9134721075829186,9,-1.25,0.6849994659423828,1.1424989700317383,-1.8999996185302734,0.45000076293946023,0,-0.03211713362466828,-1.2982425613363493,44.88000106811523,-3.6382864749043673,44.27999877929688,-2.035715015565289,44.18999862670898,-0.03211713362466828
8344,2020-09-29,45.33000183105469,46.13000106811523,45.16999816894531,45.72000122070313,2992900.0,-0.009613253710036851,-1.7042079473898921,-1.18180977481851,50.753028919872435,37.39146490099491,-0.9060081255869008,0.17962393202290627,1.4300439701211616,-2.0179857160002967,23.56630384299465,0.9600028991699148,-1.914222897477515,0.1345018386840806,-3.322868782496947,3.591872459865108,-1.5941834719064332,1.8631871492745944,-2.1216985168457043,64.7577499676509,19.183910169018503,1.7286853105905144,9,-0.7400016784667969,1.1249980926513672,1.6574974060058594,-1.460000991821289,1.2699966430664062,1,-0.03860577827731548,-1.0548065466858971,45.77000045776367,-1.2982425613363493,44.88000106811523,-3.6382864749043673,44.27999877929688,-0.03860577827731548
8345,2020-09-30,45.09000015258789,45.86000061035156,44.84000015258789,45.86000061035156,3735400.0,-0.005294543762898729,1.649350263313038,1.9743632379983207,60.07130282348574,40.53745815495632,-0.5988664033583291,0.07703672362021052,1.6899712830017464,-1.6995928897443662,22.503910567089104,1.0200004577636719,-1.7416756998771277,0.11450023651123331,-2.6907238363815438,2.9197243094040104,-1.2881117999351588,1.5171122729576254,-1.7063949731445334,54.184990933794175,3.4369199252535836,1.4026120364463892,9,-0.5,1.364999771118164,2.1499996185302734,-1.0699996948242188,1.25,2,-0.047682446631251874,-1.7042079473898921,45.33000183105469,-1.0548065466858971,45.77000045776367,-1.2982425613363493,44.88000106811523,-0.047682446631251874
8346,2020-10-01,44.7599983215332,45.38000106811523,44.650001525878906,45.36999893188477,3170300.0,-0.007318736525569691,1.3174409029258194,0.792208113905811,56.218047072141836,43.66589027916209,-0.21286599704887266,0.02143195443768775,2.0268035700445637,-1.3033403846348932,21.153878629023854,0.729999542236321,-1.6174857338426278,0.02999839782714986,-1.6979034108405457,1.7579002064948455,-0.8339525065066979,0.8939493021609977,-1.2116093887695314,39.647468268279155,-15.131707880605205,0.8639509043338468,10,-0.1699981689453125,1.6950016021728516,2.745001792907715,-0.7399978637695312,2.220001220703125,3,-0.03663984475306503,1.649350263313038,45.09000015258789,-1.7042079473898921,45.33000183105469,-1.0548065466858971,45.77000045776367,-0.03663984475306503
8347,2020-10-02,44.540000915527344,44.83000183105469,44.099998474121094,44.2599983215332,3767200.0,-0.00491504500124218,-1.4333352406746902,-0.4590201866072938,51.8134633097336,46.40791623732981,0.0955647749059878,0.04859942584491961,2.2534725168043366,-1.0030091803321284,22.147821374927574,0.7300033569335938,-1.4217823974971822,-0.06599903106689453,-1.4167329000227653,1.2847348378889762,-0.7413659655448299,0.6093679034110409,-0.8367152546425771,21.674969416690388,-33.59569704302244,0.6753669344779341,10,0.3699989318847585,1.914999008178711,3.034998893737793,-0.5200004577636719,1.4500007629394531,4,-0.029411794934075308,1.3174409029258194,44.7599983215332,1.649350263313038,45.09000015258789,-1.7042079473898921,45.33000183105469,-0.029411794934075308
8348,2020-10-05,45.83000183105469,45.9900016784668,44.68999862670898,44.68999862670898,3043200.0,0.028962750090057332,-1.2807006976860755,4.071402296971456,58.54384065569681,49.59277323520496,-0.9651529353025907,-1.345014839697761,0.9862377163736369,-2.196695216506022,22.003245552828282,1.4500007629394531,-1.166418321428253,1.2460018157958999,-0.0009643889503578862,2.4929680205421576,0.622518713422771,1.8694849181690287,-1.9811132457360898,85.22173134418138,28.742178341636915,0.62348310237313,10,-0.8350009918212891,0.6249980926513672,1.7449979782104492,-1.1650028228759766,0.9299964904785156,0,-0.02858392583356506,-1.4333352406746902,44.540000915527344,1.3174409029258194,44.7599983215332,1.649350263313038,45.09000015258789,-0.02858392583356506
8349,2020-10-06,45.13000106811523,46.13999938964844,45.02999877929688,45.70000076293945,3647100.0,-0.01527385413423954,-1.883102471117487,-0.4999983268918701,56.20543852679804,52.798335507534134,-0.23674778520367568,-0.5619900228175183,1.6858657249914657,-1.4089010698246724,20.666656856622186,1.1100006103515554,-0.8507508836419717,0.4750009536743107,-0.7231829036679898,1.6731848110166112,-0.12409097499683952,1.074092882345461,-1.144245733828832,50.49030057556989,-7.495179642687461,0.5990919286711516,10,-0.13000106811522727,1.3249988555908274,2.4449987411499094,-0.46500205993651633,2.1100006103515696,1,0.0241524512916087,-1.2807006976860755,45.83000183105469,-1.4333352406746902,44.540000915527344,1.3174409029258194,44.7599983215332,0.0241524512916087
8350,2020-10-07,46.209999084472656,46.34000015258789,45.36000061035156,45.43999862670898,2740400.0,0.02393082186564488,-1.1075338504386918,-1.350878719331821,62.051920433621184,55.733058742233354,-1.117603492519791,-1.6493684846293704,0.6454392469552772,-2.397766352474214,19.719486045381107,1.2099990844726634,-0.44127471600877755,1.5059989929199205,0.14035365553889534,2.8716443303009456,0.8231763242294079,2.188821661610433,-2.0519042257572977,94.19638523645145,34.03239730464418,0.6828226686905114,10,-1.1099987030029297,0.24500083923339844,1.4600019454956055,-1.4499988555908203,0.12000274658203125,2,0.008439718618810543,-1.883102471117487,45.13000106811523,-1.2807006976860755,45.83000183105469,-1.4333352406746902,44.540000915527344,0.008439718618810543
8351,2020-10-08,46.0,46.59000015258789,45.91999816894531,46.40999984741211,2939100.0,-0.0045444511714612945,-1.3508696786973893,-0.5324670177507121,62.12870445734053,57.903079478069685,-0.7129372234422604,-1.3478041048122407,0.8553447847026092,-2.0993255678856357,18.470958979604237,0.6700019836425781,-0.12229279955291616,1.1939998626708999,-0.24066035516661088,2.6286600805084106,0.47666975375214804,1.9113299715896517,-1.623714611897391,76.30523072774876,13.130821462155318,0.7173301089187551,10,-0.6550006866455078,0.4549999237060547,1.8949995040893555,-1.0150012969970703,1.529998779296882,3,0.007391307664954105,-1.1075338504386918,46.209999084472656,-1.883102471117487,45.13000106811523,-1.2807006976860755,45.83000183105469,0.007391307664954105
8352,2020-10-09,46.63000106811523,47.09000015258789,46.16999816894531,46.22000122070313,3132100.0,0.013695675393809337,-2.6078088185796027,-0.9999999999999654,67.34206636479483,58.347534729276106,-1.1941756360256335,-1.8688491209358844,0.2209632373132564,-2.6281804137524247,17.172993830135887,1.0900001525878906,0.32735507572412814,1.6940008163452092,0.09377136498096661,3.2942302677094517,0.8938860906630879,2.4941155420273304,-1.9880699082743831,80.83338366611224,13.101006826868769,0.8001147256821224,10,-1.035001754760735,-0.545001983642571,1.4574995040893626,-1.4800014495849538,1.9799995422363352,4,0.007505864595839018,-1.3508696786973893,46.0,-1.1075338504386918,46.209999084472656,-1.883102471117487,45.13000106811523,0.007505864595839018
8353,2020-10-12,47.63999938964844,48.77000045776367,47.02000045776367,47.11000061035156,5920600.0,0.021659839124984037,-3.9295838213644814,1.292680430595789,67.10682981782873,60.164623717937914,-2.1356002331281942,-2.7596446012977083,-0.7859605749251983,-3.5385951349758002,16.2791785846928,2.1399993896484446,0.6520063170725123,2.538499259948729,0.561789555166456,4.515208964731002,1.550144407557589,3.526854112339869,-2.6553385708230053,69.78608125709512,3.7082405896338173,0.9883548523911372,10,-1.2049999237060547,-1.7299995422363281,0.3475008010864258,-2.489999771118164,0.020000457763671875,0,-0.03463471310497468,-2.6078088185796027,46.63000106811523,-1.3508696786973893,46.0,-1.1075338504386918,46.209999084472656,-0.03463471310497468
8354,2020-10-13,45.349998474121094,46.09000015258789,44.54999923706055,45.22999954223633,6417900.0,-0.048068869539593884,-1.081082961958693,0.2264136005067081,55.78842212783197,59.6887480850875,0.1760489302810555,-0.43940393902958164,1.4670283610722947,-1.155248336798664,15.10449010266672,3.0900001525878906,0.8111326268604842,0.21499843597412394,-1.7543298181023772,2.184326690050625,-0.7696656910641266,1.1996625630123745,3.420001983642578,18.95732240871848,-45.91107538125411,0.9846641270382497,10,1.085000991821289,0.5600013732910156,2.335000991821289,-0.1999988555908203,2.2600021362304688,1,0.0310915081555454,-3.9295838213644814,47.63999938964844,-2.6078088185796027,46.63000106811523,-1.3508696786973893,46.0,0.0310915081555454
8355,2020-10-14,44.95000076293945,45.97000122070313,44.810001373291016,45.66999816894531,3487700.0,-0.008820236486003386,-1.3200085449544856,-6.000031789426837,53.24299183108086,59.35818639163628,0.6192165322124481,0.015744739723132284,1.8223463328940426,-0.6628040493366001,13.719590555971633,1.1599998474121165,0.681623061075193,-0.2194993972778292,-2.1480383576384483,1.70903956308279,-1.1837688774581352,0.7447700829024768,3.8199996948242188,9.478706402181066,-53.762282969827005,0.9642694801803094,10,1.4849987030029297,0.9599990844726562,1.7999992370605469,0.1999988555908203,3.029998779296875,2,0.05094551449741935,-1.081082961958693,45.349998474121094,-3.9295838213644814,47.63999938964844,-2.6078088185796027,46.63000106811523,0.05094551449741935
8356,2020-10-15,44.61999893188477,45.16999816894531,44.29999923706055,44.63999938964844,3295100.0,-0.007341531155807268,-1.6363610091610554,0.027778513640231095,48.70774254806679,59.01310630700664,1.0362430472441204,0.3943165834484077,2.085826393235301,-0.2579418999386789,11.830302395649058,0.8699989318847656,0.694073551367282,-0.5675012588500934,-2.4667961397069718,1.331793622006785,-1.517148699278529,0.38214618157834224,4.065601501464833,7.158827906849885,-50.96661323380811,0.9496474404284384,10,1.9150009155273366,1.2900009155273366,2.1300010681152273,0.5300006866455007,2.680000305175774,3,0.03832368758637439,-1.3200085449544856,44.95000076293945,-1.081082961958693,45.349998474121094,-3.9295838213644814,47.63999938964844,0.03832368758637439
8357,2020-10-16,45.2599983215332,45.63000106811523,44.77000045776367,44.90999984741211,3384400.0,0.014343330456493941,-1.7301725703905315,-17.499523173761702,47.40060008585988,57.774968465913645,0.5689466055376329,-0.1576817673690769,1.3892391859653515,-0.8316924663572536,10.238258131926623,1.0100021362304545,0.6768179934403236,0.011498260498044033,-1.809366581445147,1.832363102441235,-0.8989341604735515,0.9219306814696395,3.2501780639648388,21.47648372054918,-31.216943506122515,0.9104324209715948,10,1.2750015258789062,0.6500015258789062,1.4900016784667969,0.2950019836425781,2.6500015258789062,4,0.050154673927234494,-1.6363610091610554,44.61999893188477,-1.3200085449544856,44.95000076293945,-1.081082961958693,45.349998474121094,0.050154673927234494
8358,2020-10-19,44.43000030517578,45.36999893188477,44.20000076293945,45.22999954223633,4116500.0,-0.018338445584133778,1.1666672553555821,-2.285722070844687,45.588226494352,56.59527824008631,1.3180802134152145,0.7675896042288599,2.1353966083919715,0.06295528775285675,8.486489139524188,1.1699981689453196,0.6916084415756387,-0.8539997100830092,-2.574298636396975,0.8662992162309564,-1.7141491732399885,0.006149753073970032,3.911768994384758,12.169291878930755,-37.38710921506946,0.8601494631569828,10,2.0550003051757812,1.4799995422363281,2.2350006103515625,1.2299995422363281,4.509998321533196,0,0.09408058240973816,-1.7301725703905315,45.2599983215332,-1.6363610091610554,44.61999893188477,-1.3200085449544856,44.95000076293945,0.09408058240973816
8359,2020-10-20,45.040000915527344,45.41999816894531,44.79999923706055,44.90999984741211,2374100.0,0.013729475718245787,-2.5428278710858736,-0.16250149011754048,49.763485068359614,55.22989653283503,0.7755252797851213,0.18685904038049728,1.463678786800493,-0.49224317116939886,7.791387067492636,0.9899978637695312,0.7763335793973951,-0.25649909973144247,-1.9652789248236289,1.452280725360744,-1.1108890122775392,0.5978908128146543,3.0532622718359335,47.45762346576991,-1.4507796051964732,0.8543899125460945,10,1.4449996948242188,0.8699989318847656,1.625,1.0799999237060547,3.1499977111816335,1,0.05817049020044607,1.1666672553555821,44.43000030517578,-1.7301725703905315,45.2599983215332,-1.6363610091610554,44.61999893188477,0.05817049020044607
8360,2020-10-21,43.93999862670898,45.36999893188477,43.91999816894531,45.06999969482422,3432900.0,-0.024422785667376545,-1.478629580481837,-8.692244490742153,46.384479895798826,53.48053824821928,1.6982551277501514,1.335651173016835,2.5053177733851797,0.6663014365660516,7.320964786717724,1.4500007629394602,0.6800477343658287,-1.3440013885498132,-3.0901120153474864,0.40210923824785993,-2.21705670194865,-0.47094607515097664,3.919668815188871,1.1696154300892456,-46.88980231145346,0.8730553133988359,10,2.405000686645515,1.970001220703132,2.7250022888183665,2.180002212524421,4.64000320434571,2,0.08352303364460667,-2.5428278710858736,45.040000915527344,1.1666672553555821,44.43000030517578,-1.7301725703905315,45.2599983215332,0.08352303364460667
8361,2020-10-22,44.09000015258789,44.209999084472656,43.5,44.04999923706055,2586900.0,0.0034137808504102196,4.071444141689374,-0.03539900682931418,48.00354594205249,51.331813756803456,1.3955889445268,1.2339508978454745,2.2733142104231376,0.5678462450119355,7.0853036132507095,0.7099990844726562,0.6519411669297881,-1.184499931335452,-2.955500138840115,0.5865002761692111,-2.07000003508778,-0.29899982758312404,3.454493747473755,27.69952378990888,-22.718436166854474,0.8855001037523307,10,2.0450000762939453,1.8199996948242188,2.390000343322754,2.030000686645508,5.3600006103515625,3,0.08822860912192843,-1.478629580481837,43.93999862670898,-2.5428278710858736,45.040000915527344,1.1666672553555821,44.43000030517578,0.08822860912192843
8362,2020-10-23,45.0,45.099998474121094,44.040000915527344,44.34000015258789,2533100.0,0.020639597284253908,1.4651197863761571,16.499618539004388,46.18915575034995,49.00762774930582,0.2570942449999123,0.3514194749666899,1.2943868634713311,-0.29868381803299826,6.449156588060904,1.05999755859375,0.4911637673417033,-0.28050003051757955,-2.0466793190610773,1.4856792580259182,-1.1635896747893284,0.6025896137541693,2.140044510055482,78.12507450587702,30.783144859215774,0.8830896442717483,10,-0.2049999237060547,0.9099998474121094,0.9824991226196289,1.1200008392333984,3.520000457763672,4,0.05111109415690107,4.071444141689374,44.09000015258789,-1.478629580481837,43.93999862670898,-2.5428278710858736,45.040000915527344,0.05111109415690107
8363,2020-10-26,44.29999923706055,44.34000015258789,43.7400016784668,43.91999816894531,3012600.0,-0.01555557250976558,1.6086725766459071,0.575759327225963,46.18915575034999,47.94104259625227,0.48443536198202963,0.9862081929550897,1.9165495713237561,0.4469057561081655,6.6387988724976115,1.2599983215332031,0.3156420310780703,-0.9070007324218778,-2.7093865801734793,0.8953851153297236,-1.808193656297675,-0.0058078085460806506,2.476040821989386,41.66666666666667,-5.059027175680846,0.9011929238757993,10,0.4350013732910156,1.6100006103515625,1.2075004577636719,1.8200016021728516,3.2800025939941406,0,0.08148985716757084,1.4651197863761571,45.0,4.071444141689374,44.09000015258789,-1.478629580481837,43.93999862670898,0.08148985716757084
8364,2020-10-27,43.58000183105469,44.56999969482422,43.52999877929688,44.41999816894531,2332800.0,-0.01625276339516324,-1.2127621583014274,-2.210510465291372,37.51188243920394,46.19314155271039,1.035889848837293,1.653134879458925,2.540678157126848,1.1934396019845224,6.899834130610384,1.0400009155273366,-0.00322994064368487,-1.5394981384277315,-3.4812658365685394,0.4022695597130763,-2.5103819874981355,-0.5686142893573276,2.868434222090251,4.278175227300992,-34.93738112609142,0.9708838490704057,10,0.9849987030029297,2.5549983978271484,1.8224983215332031,2.539999008178711,3.7899971008300852,1,0.12299211956055522,1.6086725766459071,44.29999923706055,1.4651197863761571,45.0,4.071444141689374,44.09000015258789,0.12299211956055522
8365,2020-10-28,42.93999862670898,43.38000106811523,42.65999984741211,42.790000915527344,3218700.0,-0.014685708523528573,-2.5122023837214367,-0.1785694822888199,36.04014341308807,44.78563053771275,1.5207090064301099,2.2385798121018325,3.0808795512592795,1.8530142697580771,7.10372352478146,0.9200019836425781,-0.44342268277129193,-2.0720012664794965,-4.244941261544149,0.10093872858515596,-3.1584712640118227,-0.9855312689471702,3.2135938211214707,11.47536626586237,-22.096482007912577,1.0864699975323264,10,1.2050018310546946,2.7750015258789134,2.3875007629394602,3.180002212524421,5.11000061035157,2,0.12226362757111175,-1.2127621583014274,43.58000183105469,1.6086725766459071,44.29999923706055,1.4651197863761571,45.0,0.12226362757111175
8366,2020-10-29,43.11999893188477,43.650001525878906,42.56999969482422,42.959999084472656,2290800.0,0.004191902909466583,-1.2978795933689102,1.0666819256886613,33.30161073835258,43.21907616576749,1.2354816710511614,2.033683208176022,2.8027232294732727,1.6941501646494146,7.075868861610833,1.0800018310546875,-0.6321334729744663,-1.8100009918212834,-4.1410096734540645,0.5210076898114977,-2.975505332637674,-0.6444966510048928,2.614362403895477,21.739110768006263,-5.612628967945099,1.1655043408163897,10,0.8749999999999929,2.5500011444091726,2.1625003814697195,3.0400009155273366,5.5600013732910085,3,0.12662344699485972,-2.5122023837214367,42.93999862670898,-1.2127621583014274,43.58000183105469,1.6086725766459071,44.29999923706055,0.12662344699485972
8367,2020-10-30,43.22999954223633,43.5,42.63000106811523,42.88000106811523,3018300.0,0.0025510346260750882,-1.047059985100197,2.187492549412245,27.055162243644347,41.159846804577754,0.9021098856924752,1.918891076533754,2.5880182191483243,1.6120478093980495,6.5945612476563,0.8699989318847727,-0.7723234630595499,-1.634500312805173,-4.082343784387142,0.8133431587767959,-2.858422048596161,-0.410578577014185,2.0613511638100803,32.99999237060547,10.560855510340957,1.2239217357909855,10,0.7649993896484375,2.440000534057617,2.052499771118164,2.9300003051757812,5.869998931884766,4,0.14388159348986562,-1.2978795933689102,43.11999893188477,-2.5122023837214367,42.93999862670898,-1.2127621583014274,43.58000183105469,0.14388159348986562
8368,2020-11-02,44.52000045776367,44.54999923706055,43.66999816894531,43.66999816894531,2695300.0,0.029840410113051163,-1.0705851729848355,2.428588555858261,45.180037225400646,40.65057482202676,-0.41770844360869575,0.554126447531587,1.1951831509900686,0.3872689316413016,6.88748147570089,1.3199996948242188,-0.8068860227705414,-0.27899932861328125,-2.687859486256265,2.1298608290297025,-1.4834294074347767,0.9254307502082142,0.39036110671163016,97.50003814697266,71.53798031831433,1.204430078821493,11,-0.5500011444091797,1.1499996185302734,0.7624988555908203,1.7299995422363281,5.110000610351555,0,0.08984725873475274,-1.047059985100197,43.22999954223633,-1.2978795933689102,43.11999893188477,-2.5122023837214367,42.93999862670898,0.08984725873475274
8369,2020-11-03,46.22000122070313,46.43000030517578,45.06000137329102,45.06000137329102,3124200.0,0.038185102099274726,-1.3620674346486246,1.3647020280671205,56.40766649639762,41.76426222209328,-2.1598554838972746,-1.1173124618544463,-0.5687408016417876,-1.2277013104290333,7.638790811966187,1.9099998474121094,-0.8363576637143169,1.3665014266967859,-1.121899568736204,3.8549024221297756,0.12230092898028744,2.6107019244132843,-3.6500015258789134,94.55961007079937,63.764955587080685,1.2442004977164962,11,-1.720001220703132,-0.5500011444091868,-0.7325010299682688,0.23499870300292258,2.1699981689453054,1,0.029424503990328255,-1.0705851729848355,44.52000045776367,-1.047059985100197,43.22999954223633,-1.2978795933689102,43.11999893188477,0.029424503990328255
8370,2020-11-04,46.599998474121094,47.75,46.38999938964844,46.709999084472656,4040700.0,0.008221489471699872,-4.132089595209305,-0.09482812484585004,59.93975384485747,43.09050754462718,-2.3723269528190727,-1.5458504068285777,-1.0098859262646727,-1.5299737409687921,8.504212392874264,1.529998779296868,-0.7686273411768241,1.7269987106323228,-0.8117629033607443,4.26576032462539,0.4576179036357928,2.996379517628853,-3.9527987670898455,77.79919965004942,42.19656723293117,1.2693808069965322,11,-1.4399986267089844,-0.9299983978271484,-1.077498435974121,-0.14499855041503906,2.6100006103515625,2,0.01652361551452186,-1.3620674346486246,46.22000122070313,-1.0705851729848355,44.52000045776367,-1.047059985100197,43.22999954223633,0.01652361551452186
8371,2020-11-05,46.34000015258789,47.6500015258789,46.290000915527344,47.40999984741211,3267200.0,-0.005579363305721841,-1.324791006429556,9.727215980024969,55.63675169431458,44.14024042728991,-1.9663887225683183,-1.327116028727744,-0.8217650246052628,-1.2105372965008314,9.165181068407083,1.3600006103515554,-0.8027834613528739,1.450000381469728,-1.1248335174586046,4.024834280398061,0.1625834320055617,2.7374173309338943,-3.4886884338378934,72.46093473513557,33.62267452260662,1.2874169494641665,11,-1.1800003051757812,-0.6700000762939453,-0.817500114440918,0.11499977111816406,2.8800010681152415,3,0.03690114542170875,-4.132089595209305,46.599998474121094,-1.3620674346486246,46.22000122070313,-1.0705851729848355,44.52000045776367,0.03690114542170875
8372,2020-11-06,46.97999954223633,47.13000106811523,46.040000915527344,46.40999984741211,2136600.0,0.013810949234809078,1.5057395666167057,-0.5327101470976207,63.57826606427779,46.07236379550412,-2.5658111500783463,-2.0443656685401166,-1.5360687473709476,-1.790765357602666,9.357793456173239,1.0900001525878835,-0.685353519987892,2.072499847412111,-0.5563191876886293,4.701318882512851,0.7580903298617443,3.3869093649624773,-3.932740292236332,81.12744823046745,37.30817368713538,1.31440951755037,11,-1.8199996948242188,-1.3099994659423828,-1.4574995040893555,-0.5249996185302734,2.8500022888183594,4,0.0361856274905048,-1.324791006429556,46.34000015258789,-4.132089595209305,46.599998474121094,-1.3620674346486246,46.22000122070313,0.0361856274905048
8373,2020-11-09,45.9900016784668,49.36000061035156,45.90999984741211,48.65999984741211,3904900.0,-0.021072751669133027,-1.4381615058204424,-4.68420982184685,54.861825580491846,48.000135255647216,-1.4649288903111781,-1.2483216546878424,-0.6492077082253687,-0.7450284486977452,8.73426733267387,3.450000762939453,-0.6142338876151925,1.1650018692016602,-1.192289464723494,3.5222932031268144,-0.013643797760913401,2.3436475361642337,-2.754632798466801,21.627917911248705,-20.833439400111896,1.1786456669625758,11,-0.02500152587890625,-0.02500152587890625,-0.30750179290771484,0.4649982452392578,3.4799995422363352,0,0.0676233242476798,1.5057395666167057,46.97999954223633,-1.324791006429556,46.34000015258789,-4.132089595209305,46.599998474121094,0.0676233242476798
8374,2020-11-10,46.7599983215332,47.16999816894531,45.47000122070313,45.54999923706055,3750900.0,0.016742696563695203,-1.4817562149158132,-0.4531834884930364,64.93644727026741,51.2108356842227,-1.9404664749578018,-2.0103396373699667,-1.5161649787302096,-1.4478557960650278,10.038186353761624,1.6999969482421804,-0.5622795148922535,1.8644985198974595,-0.6387245486846354,4.367721588479554,0.6128869856064156,3.1161100541885034,-3.15715153771211,33.16188440190624,-13.92268690544281,1.2516115342910465,11,-0.7949981689453125,-0.7949981689453125,-1.0349979400634766,-0.30499839782714844,2.8100013732910156,1,0.06137730644999562,-1.4381615058204424,45.9900016784668,1.5057395666167057,46.97999954223633,-1.324791006429556,46.34000015258789,0.06137730644999562
8375,2020-11-11,47.2400016784668,47.36000061035156,46.41999816894531,47.11999893188477,2089500.0,0.010265256077063523,4.222226931717035,0.09917589866138117,66.12079123954666,54.85741129546649,-1.951601168891571,-2.434819876462683,-2.1098603249782713,-1.8634439234953177,11.442871299682832,0.94000244140625,-0.4370528141635077,2.230001831054686,-0.4843115243443208,4.944315186453693,0.8728451533551791,3.587158508754193,-3.2917256650538746,45.501304254025435,-3.868649244740766,1.3571566776995043,11,-1.2450008392333984,-1.2750015258789062,-1.5125017166137695,-0.7850017547607422,2.0999984741210938,2,0.024343727144824356,-1.4817562149158132,46.7599983215332,-1.4381615058204424,45.9900016784668,1.5057395666167057,46.97999954223633,0.024343727144824356
8376,2020-11-12,46.33000183105469,47.11999893188477,46.0099983215332,47.02000045776367,2588800.0,-0.019263332241304942,1.4943957960969643,-5.7498569521269856,56.8065623748119,58.16312242115176,-0.6016470728633649,-1.4652673659207238,-1.3322735398037224,-0.897658282347308,12.444136259714881,1.2300033569335938,-0.149284643436296,1.234501838684082,-1.5352486625481632,4.004252339916327,-0.15037341193204412,2.619377089300208,-2.0570223418254443,22.107988310745736,-22.64872643595888,1.3848752506161242,11,0.18499755859375,-0.3650016784667969,-0.5525016784667969,0.12499809265136719,3.279998779296875,3,0.06216268378145262,4.222226931717035,47.2400016784668,-1.4817562149158132,46.7599983215332,-1.4381615058204424,45.9900016784668,0.06216268378145262
8377,2020-11-13,47.52999877929688,47.66999816894531,46.66999816894531,46.790000915527344,2156000.0,0.025901077073513967,-1.040809335855696,-1.0724628066276454,65.72542257923489,60.44594301602224,-1.2600521934077662,-2.6208544991206892,-2.568039134277349,-2.020114412126965,13.94036286608435,1.339996337890625,0.27340545543698624,2.3209987640380945,-0.6554629034261126,5.2974604315023015,0.8327679303059909,3.809229597770198,-2.951798022800297,52.95624374840655,7.486091065231022,1.4882308337321042,11,-0.31999778747559304,-1.5649986267089915,-1.6299991607666087,-1.0749988555908274,1.94000244140625,4,0.03555654291626831,1.4943957960969643,46.33000183105469,4.222226931717035,47.2400016784668,-1.4817562149158132,46.7599983215332,0.03555654291626831
8378,2020-11-16,48.61000061035156,48.61000061035156,47.36000061035156,47.75,2254600.0,0.022722530166045418,1.9069746810737922,1.1621663419009507,73.6594547457645,62.36280837706301,-1.8985255001207406,-3.553852622445362,-3.6478189271042467,-3.020777184459895,15.255901337698107,1.25,0.778364743946419,3.192000579833987,-0.12202491468080012,6.506026074348775,1.53498783257659,4.849013327091384,-3.744891862623682,100.0,47.28200817273674,1.6570127472573941,11,-1.1949996948242188,-2.645000457763672,-2.7700014114379883,-2.155000686645508,0.4799995422363281,0,0.02509774131628628,-1.040809335855696,47.52999877929688,1.4943957960969643,46.33000183105469,4.222226931717035,47.2400016784668,0.02509774131628628
8379,2020-11-17,47.65999984741211,48.290000915527344,47.459999084472656,48.06000137329102,2356700.0,-0.019543319296670636,-1.0749966621526255,-0.46511772324835376,71.57222787491973,63.65530549151436,-0.807720288061553,-2.527068127736797,-2.6261015175702482,-1.9852985000019245,16.682354304140446,1.1500015258789062,1.3541640074709562,2.11099987030029,-1.3442354792819913,5.5662352198825715,0.3833821955091494,3.838617545091431,-2.5251975879268045,63.46154128305762,5.298335117006133,1.7276176747911405,11,-0.24499893188476562,-1.6949996948242188,-1.4875001907348633,-1.2049999237060547,1.8600006103515625,1,0.03797736842395949,1.9069746810737922,48.61000061035156,-1.040809335855696,47.52999877929688,1.4943957960969643,46.33000183105469,0.03797736842395949
8380,2020-11-18,47.61000061035156,48.1500015258789,47.43000030517578,47.709999084472656,2655700.0,-0.001049081771309801,-2.1304463204683484,0.24999523164660337,70.76782736808673,65.33653612193349,-0.6698248644259834,-2.306267682278367,-2.5524896423509205,-1.864093688080267,17.558951051647327,0.7200012207031179,1.6487416658682008,1.8775005340576172,-1.6076253433453616,5.362626411460596,0.13493759535612782,3.6200634727591066,-2.2216864498142854,61.53849539669148,-1.1812165175577647,1.742562938701491,11,-0.19499969482421875,-1.6450004577636719,-1.4375009536743164,-1.1550006866455078,2.4399986267089844,2,0.041167802128666775,-1.0749966621526255,47.65999984741211,1.9069746810737922,48.61000061035156,-1.040809335855696,47.52999877929688,0.041167802128666775
8381,2020-11-19,47.97999954223633,48.08000183105469,46.93000030517578,47.5,1847000.0,0.007771454046239246,2.382336936704458,-4.800068665598535,71.45439658820399,66.21166173570307,-0.8747104781732844,-2.4979672211236306,-2.853147500161313,-2.174702434803251,18.040902267873577,1.1500015258789062,1.7143048883199725,2.052999496459961,-1.4800275163778238,5.586026509297746,0.286485990041065,3.819513002878857,-2.3533841947101948,67.52575900582035,1.0034642479421336,1.7665135064188933,11,-0.5649986267089844,-2.0149993896484375,-1.807499885559082,-1.5249996185302734,1.740001678466804,3,0.028345156801312,-2.1304463204683484,47.61000061035156,-1.0749966621526255,47.65999984741211,1.9069746810737922,48.61000061035156,0.028345156801312
8382,2020-11-20,47.29999923706055,48.11000061035156,47.20000076293945,47.83000183105469,5156600.0,-0.014172578400656,-1.4931518302719933,-1.1041731238426753,63.288723949899776,67.14798377674839,-0.16153139944454864,-1.7252777490232774,-2.112534765771123,-1.4413775582234436,19.297332344768673,0.9099998474121094,1.69743813756795,1.2579992294311495,-2.297637578400092,4.813636037262391,-0.5198191744844749,3.035817633346774,-1.4493807737648865,22.02374194485947,-38.90375550639058,1.7778184039156222,11,-0.2599983215332031,-1.3349990844726562,-1.0774993896484375,-0.8449993133544922,1.7700004577636719,4,0.048837239123697085,2.382336936704458,47.97999954223633,-2.1304463204683484,47.61000061035156,-1.0749966621526255,47.65999984741211,0.048837239123697085
8383,2020-11-23,47.90999984741211,47.97000122070313,47.06000137329102,47.38000106811523,4708600.0,0.012896419031516837,1.7999929574984423,-0.9999928024932297,59.01814405238473,66.49039453031699,-0.525836142542687,-2.1617956264306457,-2.6632564642452934,-2.010411316402042,20.36485334008601,0.9099998474121094,1.777037737026788,1.6874998092651339,-1.8623075617918374,5.237307180322105,-0.08740387626335178,3.4624034947936195,-1.8488184552930917,72.0587575312188,14.749937161982722,1.7749036855284859,11,-0.6000003814697266,-1.9449996948242188,-1.6875,-1.4549999237060547,0.9200019836425781,0,0.0325610807401262,-1.4931518302719933,47.29999923706055,2.382336936704458,47.97999954223633,-2.1304463204683484,47.61000061035156,0.0325610807401262
8384,2020-11-24,48.93999862670898,49.13999938964844,47.63000106811523,48.13000106811523,3758600.0,0.021498617878883186,1.495866882727903,1.5283008003684946,61.67665582535524,65.99660170651794,-1.3567596776805857,-2.919322990718044,-3.632068676303952,-2.9959120389402827,21.902271612300943,1.5099983215332102,1.7501008991967595,2.449498748779291,-1.069499382777579,5.968496880336161,0.6899996830008561,4.208997814557726,-2.6808880814960077,90.95018797316905,34.73650406702893,1.7594990657784366,11,-1.364999771118157,-2.9749984741210866,-2.7424983978271413,-2.4849987030029226,-1.2899971008300781,1,0.0030650087880683685,1.7999929574984423,47.90999984741211,-1.4931518302719933,47.29999923706055,2.382336936704458,47.97999954223633,0.0030650087880683685
8385,2020-11-25,48.18999862670898,48.95000076293945,47.84000015258789,48.77999877929688,2172700.0,-0.01532488804751797,1.3870875120490576,-0.7283974455580011,58.801139110576166,66.21822134382508,-0.5116349947127645,-1.8507273301585414,-2.8147956493126713,-2.2027687011734898,22.920818047412116,1.1100006103515625,1.8892363925385567,1.4369987487792883,-1.7327601379239042,4.606757635482481,-0.1478806945723079,3.0218781921308846,-1.74483467758769,57.013522330659846,2.73706901635709,1.5848794433515978,11,-0.28499984741210227,-2.2249984741210866,-1.9924983978271413,-1.7349987030029226,0.09000015258790484,2,0.027599125730573215,1.495866882727903,48.93999862670898,1.7999929574984423,47.90999984741211,-1.4931518302719933,47.29999923706055,0.027599125730573215
8386,2020-11-27,48.58000183105469,48.79999923706055,48.13000106811523,48.25,1655300.0,0.008093032070134898,-1.3508720268768653,-0.5593249927262013,57.79728338483423,65.33731698889167,-0.6134190782108817,-1.908560442844447,-3.131606931273346,-2.5303168691693543,24.228398956472205,0.6699981689453196,1.876842950463704,1.554001808166504,-1.2132378512099393,4.321241467542947,0.1703819784782823,2.9376216378547255,-1.9599476822595818,73.07701477646393,21.28009525109936,1.3836198296882214,11,-0.5450019836425781,-2.615001678466797,-2.4525022506713867,-2.125001907348633,0.5199966430664062,4,0.030259311457377702,1.3870875120490576,48.18999862670898,1.495866882727903,48.93999862670898,1.7999929574984423,47.90999984741211,0.030259311457377702
8387,2020-11-30,49.45000076293945,49.52999877929688,48.31000137329102,48.52999877929688,6174000.0,0.017908581702206217,1.2592586051604175,2.7878693300041397,67.06114049673832,64.6041709612221,-1.3213816543487624,-2.412362987210699,-3.9097031592705918,-3.3334450477178734,25.740610775262272,1.2199974060058594,1.8358061889205217,2.1130006790161104,-0.22233033588047135,4.448331693912692,0.9453351715678195,3.2806661864644013,-2.665549826450963,96.7612105112778,39.44832898739465,1.167665507448292,11,-1.220001220703125,-3.4000015258789062,-3.4275007247924805,-2.9950008392333984,0.2599983215332031,0,0.005460069840201642,-1.3508720268768653,48.58000183105469,1.3870875120490576,48.18999862670898,1.495866882727903,48.93999862670898,0.005460069840201642
8388,2020-12-01,48.52000045776367,49.599998474121094,48.41999816894531,49.5099983215332,3425700.0,-0.018806881513190432,1.017097695527994,-1.0760823143552636,58.54369715905135,63.15655643723672,-0.45314329967641953,-1.230411540059336,-2.8863958754252224,-2.340185314978136,28.23559405237035,1.1800003051757812,1.9650036893636695,0.9830003738403335,-0.9942073861414329,2.9602081338221,-0.00560350615054972,1.9716042538312166,-1.515905693850513,45.17769347995752,-14.562638287441764,0.9886038799908833,12,-0.2550010681152344,-2.4350013732910156,-3.1675004959106445,-2.065000534057617,2.229999542236328,1,0.011335515908317495,1.2592586051604175,49.45000076293945,-1.3508720268768653,48.58000183105469,1.3870875120490576,48.18999862670898,0.011335515908317495
8389,2020-12-02,47.58000183105469,48.68000030517578,47.40999984741211,48.31000137329102,2338700.0,-0.01937342575928558,-1.3738248453626625,0.737374866099991,51.57992660606402,61.02456746367864,0.5300552128873974,-0.19320678386746692,-1.8965839141815763,-1.347339623258442,29.257938202285317,1.2700004577636719,1.8725435012577094,-0.02499828338623189,-1.90252734606144,1.8525307792889762,-0.963762814723836,0.9137662479513722,-0.31631669612073665,7.76265252266611,-51.55727286273814,0.9387645313376024,12,0.68499755859375,-1.4950027465820312,-2.2575016021728516,-1.1250019073486328,2.8999977111816406,2,0.026271541653958952,1.017097695527994,48.52000045776367,1.2592586051604175,49.45000076293945,-1.3508720268768653,48.58000183105469,0.026271541653958952
8390,2020-12-03,47.36999893188477,48.0099983215332,47.22999954223633,47.47000122070313,3001800.0,-0.004413679930395653,-3.1052451939967347,0.13698952263997985,55.16897096848935,59.215075728154794,0.7849830192329961,0.08162535992760667,-1.6188380630179822,-1.0854936521336853,29.55136683160784,0.779998779296875,1.5736454862872407,-0.273501205444326,-2.095001471082057,1.5479990601934048,-1.184251338263195,0.637248927374543,2.229999542236321,5.9071499047937825,-55.718964812846764,0.9107501328188655,12,0.960000991821282,-1.2849998474121165,-2.019998550415046,-0.914999008178718,4.25,3,0.005910968974197184,-1.3738248453626625,47.58000183105469,1.017097695527994,48.52000045776367,1.2592586051604175,49.45000076293945,0.005910968974197184
8391,2020-12-04,48.04999923706055,48.459999084472656,47.52999877929688,47.58000183105469,3388600.0,0.01435508381905537,-2.263138874202823,-4.699866488651535,52.72536792416991,58.0413695030737,0.129583471900645,-0.4887563552735372,-2.2246984581403524,-1.719070010800536,30.042623114526545,1.0900001525878835,1.3701583044164138,0.3209991455078125,-1.40067536059491,2.042673651610535,-0.5398381075435452,1.1818363985591702,1.5025992584228547,34.599158834730176,-26.961877848724136,0.8608372530513596,12,0.2800006866455078,-1.9650001525878906,-3.1199989318847656,-1.789999008178711,2.6500015258789062,4,0.004786671090286632,-3.1052451939967347,47.36999893188477,-1.3738248453626625,47.58000183105469,1.017097695527994,48.52000045776367,0.004786671090286632
8392,2020-12-07,48.68000030517578,49.0,47.72000122070313,48.0,3332600.0,0.013111364789144986,-1.064517716838238,1.446817145129741,50.38503665716839,57.08213534804966,-0.3174630202096509,-1.0380909594762073,-2.7910531708559603,-2.2902094772110075,30.885439858851736,1.279998779296868,1.1961039292585696,0.8660001754760742,-0.8677923940579504,2.599792745010099,-0.0008961092909416379,1.73289646024309,0.8261462112426798,61.18149436406392,4.297551152157837,0.866896284767013,12,-0.2650012969970703,-2.565000534057617,-3.847500801086426,-2.4650001525878906,1.6399993896484375,0,0.008627735544624926,-2.263138874202823,48.04999923706055,-3.1052451939967347,47.36999893188477,-1.3738248453626625,47.58000183105469,0.008627735544624926
8393,2020-12-08,49.099998474121094,49.349998474121094,48.15999984741211,48.36999893188477,2884800.0,0.008627735544624926,-1.069566948070257,1.0735282567963185,58.41120558229162,56.71930754326482,-0.6156503931306077,-1.278709799035994,-3.1699040491121764,-2.6594832172699725,30.76180293421833,1.1899986267089844,0.9849695335431647,1.1304985046386733,-0.4669923957962894,2.727989405073636,0.33175305442119196,1.9292439548561546,0.36062510281372795,88.2075412284411,30.827304445230283,0.7987454502174819,12,-0.6849994659423828,-2.4650001525878906,-4.267498970031738,-2.884998321533203,1.3800010681152344,1,0.012423638071456855,-1.064517716838238,48.68000030517578,-2.263138874202823,48.04999923706055,-3.1052451939967347,47.36999893188477,0.012423638071456855
8394,2020-12-09,49.63000106811523,49.849998474121094,49.02000045776367,49.02999877929688,3189000.0,0.010794350518635643,-1.677417568556996,0.8219214589919672,61.17256305746136,56.98279909291873,-1.1594071321763906,-1.668204278326634,-3.6375676669597254,-3.145383444165695,31.09149857201662,0.8299980163574219,0.9617567149417638,1.517000961303701,-0.13762034786066124,3.171622270468063,0.6896903067215234,2.3443116158858786,-2.400001525878899,91.60314901931638,33.31346260538667,0.8273106545821801,12,-1.0900020599365163,-2.1750011444091726,-4.8100013732910085,-3.4150009155273366,0.7899971008300852,2,0.022566973761447562,-1.069566948070257,49.099998474121094,-1.064517716838238,48.68000030517578,-2.263138874202823,48.04999923706055,0.022566973761447562
8395,2020-12-10,48.38999938964844,49.540000915527344,48.33000183105469,49.27000045776367,2538000.0,-0.024984921454362596,-1.4200074005409262,-1.4666628519839877,52.06861522744394,56.346280408764244,0.1251041917397444,-0.3558761797492025,-2.340613490368881,-1.8792192282147369,31.082851444444948,1.2999992370605398,0.9364926513384546,0.2194993972778292,-1.3866003619973029,1.8255991565529612,-0.5835504823597404,1.0225492769153988,-1.1075998687744146,37.068996701601655,-19.224045155249804,0.8030498796375664,12,0.14999961853027344,-0.7299995422363281,-3.304999351501465,-2.174999237060547,0.3100013732910156,3,0.04319074558688629,-1.677417568556996,49.63000106811523,-1.069566948070257,49.099998474121094,-1.064517716838238,48.68000030517578,0.04319074558688629
8396,2020-12-11,49.209999084472656,49.58000183105469,47.599998474121094,48.29999923706055,2813500.0,0.016945643834821666,1.399996300911594,-1.03408948055157,59.50248031067179,55.50642927697908,-0.6661893919991186,-1.0003387944116895,-3.082319408843631,-2.6728126525192977,31.162161860422653,1.9800033569335938,0.8118439216378732,0.8954992294311523,-0.5210420547292287,2.3120405135915334,0.18722858735095826,1.6037698715113464,-1.8762475845336937,71.55558268229166,10.476292645664238,0.7082706420801915,12,-0.6700000762939453,-1.5499992370605469,-3.794999122619629,-2.9949989318847656,-1.0400009155273438,4,0.04897378362627425,-1.4200074005409262,48.38999938964844,-1.677417568556996,49.63000106811523,-1.069566948070257,49.099998474121094,0.04897378362627425
8397,2020-12-14,49.22000122070313,49.86000061035156,49.18999862670898,49.349998474121094,2502200.0,0.00020325414380328866,-6.052561837455378,-0.14285414858876355,56.931218041847046,55.327264930623045,-0.7959506798507903,-0.9246455150644763,-3.005205035948066,-2.6549645790843712,31.042056715881884,0.6700019836425852,0.7720359915541763,0.8210012435913185,-0.6001164869287976,2.2421189741114347,0.11044237833125692,1.5315601088513802,-1.835924781280525,71.68146970356824,11.49567227304243,0.7105588652600593,12,-0.6750011444091868,-1.5550003051757884,-3.8050012588501048,-3.0050010681152415,-1.5,0,0.03006906756462646,1.399996300911594,49.209999084472656,-1.4200074005409262,48.38999938964844,-1.677417568556996,49.63000106811523,0.03006906756462646
8398,2020-12-15,49.83000183105469,50.18000030517578,49.27999877929688,49.41999816894531,2544800.0,0.012393348135370852,-1.6086908447589894,-3.153940958976638,54.928029882183914,55.699276405747476,-1.3416774776826372,-1.5163019493338084,-3.5607916708182614,-3.2328061201800438,30.560177656763514,0.9599990844726491,0.73520080781757,1.3700017929077148,-0.18744612014059214,2.927449705956022,0.5912778363835614,2.1487257494318683,-2.346888424794919,86.43417729754026,28.894821495470637,0.778723956524155,12,-1.1250019073486328,-2.0050010681152344,-4.41500186920166,-3.615001678466797,-1.7000007629394602,1,0.009833390442786527,-6.052561837455378,49.22000122070313,1.399996300911594,49.209999084472656,-1.4200074005409262,48.38999938964844,0.009833390442786527
8399,2020-12-16,49.47000122070313,49.63999938964844,48.72999954223633,48.90999984741211,2859700.0,-0.007224575499156338,1.0222270259272916,1.365844808336452,57.407413130754435,55.94799220155471,-0.765932531544955,-1.0685320980114952,-3.1268718558665896,-2.850077565414338,29.85582529416003,1.1000022888183594,0.5037019839210046,0.9195011138916058,-0.6524976703486658,2.4914998981318774,0.13350172177147357,1.705500506011738,-1.825074600508401,72.48067517136582,14.260342121906326,0.7859993921201341,12,-0.615001678466804,-1.645000457763679,-3.5050010681152415,-3.2550010681152415,-1.8600006103515696,2,0.02041637955550546,-1.6086908447589894,49.83000183105469,-6.052561837455378,49.22000122070313,1.399996300911594,49.209999084472656,0.02041637955550546
8400,2020-12-17,49.56999969482422,49.7400016784668,49.29999923706055,49.6500015258789,2752400.0,0.0020213962331425694,2.3846063558202997,-0.14286006226114176,55.92812658755253,56.303854275263895,-0.5822750039847264,-1.0689701592502132,-3.1850819713500584,-2.9129637573320366,29.167234228407292,0.44000244140625,0.44311926232870036,0.9214996337890611,-0.6480035481068072,2.4910028156849293,0.13674804284112696,1.7062512247369952,-1.7729686535306257,76.35658227024598,19.188699076276762,0.784751590947935,12,-0.6800003051757812,-1.4750003814697266,-3.604999542236328,-3.354999542236328,-1.75,3,0.01714743755001158,1.0222270259272916,49.47000122070313,-1.6086908447589894,49.83000183105469,-6.052561837455378,49.22000122070313,0.01714743755001158
8401,2020-12-18,49.34000015258789,49.81999969482422,48.81999969482422,49.68999862670898,5757000.0,-0.004639893961111752,2.2786852440153087,4.3748807934391705,49.286637389344186,56.181809912172305,-0.16767853888524797,-0.7714092274702864,-2.9083351659054344,-2.665653838156487,28.749878990088394,1.0,0.5421489875539152,0.6235000610351591,-0.941893145353454,2.188893267423772,-0.15919654215915102,1.4061966642294692,-1.3999909554613694,42.06898547521895,-9.673775482387626,0.7826966031943068,12,-0.4500007629394531,-1.2450008392333984,-3.359999656677246,-3.125,-2.6899986267089915,4,-0.012971207694957188,2.3846063558202997,49.56999969482422,1.0222270259272916,49.47000122070313,-1.6086908447589894,49.83000183105469,-0.012971207694957188
8402,2020-12-21,49.61000061035156,49.709999084472656,48.34000015258789,48.79999923706055,3342200.0,0.005472242742778244,1.712873680433592,-2.314299727520483,57.730490006855675,56.10617484823498,-0.32618733297725555,-0.9059240736206462,-3.1477970289779407,-2.922346324410803,28.132257196005217,1.3699989318847656,0.6348739482007701,0.7780004501342788,-0.6848539095966117,2.2408548098651693,0.046573270268837064,1.5094276299997205,-1.5355919467420875,69.02175828504494,15.769087379312438,0.731427179865444,12,-0.720001220703125,-1.1850013732910156,-3.3700008392333984,-3.395000457763672,-4.020000457763672,0,-0.02902645482140509,2.2786852440153087,49.34000015258789,2.3846063558202997,49.56999969482422,1.0222270259272916,49.47000122070313,-0.02902645482140509
8403,2020-12-22,49.47000122070313,49.75,49.18000030517578,49.70000076293945,2331500.0,-0.002821999353477489,2.454564370513369,-0.2839495707295391,65.11997666018492,56.54477635964871,-0.1432475817014165,-0.6778127449411571,-3.0108164563097475,-2.771793694107565,27.63318850649503,0.5699996948242188,0.7193847154155151,0.5600009918212976,-0.861636998341865,1.9816389819844602,-0.15081800326028372,1.270819986902879,-1.2692570585996776,76.35144713678578,16.628107522475005,0.7108189950815826,12,-0.5800018310546946,-0.9150009155273509,-2.8825006484985423,-3.2550010681152415,-3.0500030517578196,1,-0.03537497385926136,1.712873680433592,49.61000061035156,2.2786852440153087,49.34000015258789,2.3846063558202997,49.56999969482422,-0.03537497385926136
8404,2020-12-23,49.09000015258789,49.790000915527344,48.9000015258789,49.77999877929688,1935000.0,-0.0076814444863245734,1.5070302971690963,3.0000000000001235,63.3956360378047,57.80333422746657,0.16997346270447622,-0.30145341835599027,-2.564487223421665,-2.3900481076538043,26.378206984156744,0.8899993896484446,0.784342540101143,0.17249984741211222,-1.2513854434571456,1.59638513828137,-0.5394427980225203,0.8844424928467447,-0.7705006219000978,50.67569134965577,-15.200079214243253,0.7119426454346294,12,-0.20000076293945312,-0.5349998474121094,-2.3999996185302734,-3.125,-2.6199989318847585,2,-0.019555898991417187,2.454564370513369,49.47000122070313,1.712873680433592,49.61000061035156,2.2786852440153087,49.34000015258789,-0.019555898991417187
8405,2020-12-24,49.52000045776367,49.52000045776367,49.1500015258789,49.36999893188477,704500.0,0.008759427660199659,3.9332689079905325,-0.21739394844065774,61.91247843801592,58.071111797171476,-0.09261941365707571,-0.6605723351027919,-2.9089000849839266,-2.8169034485367277,25.055404700921542,0.43000030517578125,0.7467765657304284,0.5360000610351534,-0.8689301133336329,1.9409302354039397,-0.16646502614923975,1.2384651482195466,-1.0888708806065992,79.72977501011668,9.488858665841505,0.7024650871843945,12,-0.26000022888183594,-0.9650001525878906,-2.8299999237060547,-3.5550003051757812,-2.520000457763672,3,-0.03857027119862766,1.5070302971690963,49.09000015258789,2.454564370513369,49.47000122070313,1.712873680433592,49.61000061035156,-0.03857027119862766
8406,2020-12-28,50.04999923706055,50.13000106811523,49.54999923706055,49.88000106811523,4165000.0,0.010702721615459598,2.5151431081519555,1.1333095976807888,61.28499291421969,58.554864560768436,-0.548627590231618,-1.1328792723990233,-3.3347495878724516,-3.3491060484375694,23.85808748901578,0.6100006103515554,0.644352266408589,0.9924989700317397,-0.4758177062222231,2.4608156462857025,0.2583406319047583,1.726657308158721,-1.5139374162223547,95.53062624936636,23.14640038183923,0.7341583381269805,12,-0.7899990081787109,-1.4949989318847656,-3.3599987030029297,-4.084999084472656,-2.930000305175774,0,-0.0445554360885001,3.9332689079905325,49.52000045776367,1.5070302971690963,49.09000015258789,2.454564370513369,49.47000122070313,-0.0445554360885001
8407,2020-12-29,49.72000122070313,50.47000122070313,49.290000915527344,50.1500015258789,2864600.0,-0.006593367060694355,1.2056086761213984,-2.529440804236414,55.18396654295496,58.58330196752077,-0.15672742838575715,-0.8238558779988239,-2.922921818251247,-3.0213370469708423,22.31545546938838,1.1800003051757884,0.7298350903741593,0.6490009307861371,-0.8393387803901646,2.137340641962439,-0.09516892480201022,1.3931707863742844,-1.0853030908046861,52.229290077412074,-17.403494883507435,0.7441698555881497,12,-0.3150005340576243,-0.9549999237060547,-3.030000686645515,-3.7550010681152415,-2.4200019836425852,1,-0.061745768693704295,2.5151431081519555,50.04999923706055,3.9332689079905325,49.52000045776367,1.5070302971690963,49.09000015258789,-0.061745768693704295
8408,2020-12-30,49.06999969482422,49.9900016784668,48.709999084472656,49.9900016784668,1460200.0,-0.013073240344335657,1.7826083350955537,2.1395379783893826,45.40982653139719,57.25023678981441,0.4180979959150335,-0.13759148947223565,-2.170199050818688,-2.3855101725031815,20.436485770066838,1.2800025939941406,0.649889628962363,-0.02850055694580078,-1.4941250463323001,1.4371239324406986,-0.7613128016390505,0.7043116877474489,1.4000015258789134,20.454555306540815,-44.48242631221996,0.7328122446932495,12,0.33500099182128906,-0.30499839782714133,-2.5674991607666016,-3.104999542236328,-1.5999984741210866,2,-0.0709190862824356,1.2056086761213984,49.72000122070313,2.5151431081519555,50.04999923706055,3.9332689079905325,49.52000045776367,-0.0709190862824356
8409,2020-12-31,48.83000183105469,49.099998474121094,48.33000183105469,48.88999938964844,2379500.0,-0.004890928576770426,2.2083479034873,0.06521459699054206,54.313750716190945,57.07086169299645,0.6233128087411757,0.21170924929003831,-1.847816003708914,-2.152923515230526,19.437542637197154,0.7699966430664062,0.5985619986355957,-0.33099842071533203,-1.619930323018977,0.9579334815883129,-0.9754643718671545,0.31346753043649045,1.6399993896484446,23.364492645118894,-43.2346662376139,0.6444659511518216,12,0.5699996948242188,0.019998550415039062,-2.192502021789551,-2.865001678466797,-1.5200004577636648,3,-0.049354977918036225,1.7826083350955537,49.06999969482422,1.2056086761213984,49.72000122070313,2.5151431081519555,50.04999923706055,-0.049354977918036225
8410,2021-01-04,47.6500015258789,49.36000061035156,47.18999862670898,49.02999877929688,3576100.0,-0.024165477389462953,1.1274519703650583,23.000890132248458,35.71430567607479,55.56282483596653,1.678871201165272,1.4901636738862933,-0.5619818308270297,-0.9786490258645628,18.857693970315616,2.1700019836425852,0.49265758921610825,-1.5249988555908303,-2.7357317550641085,-0.31426595611755204,-2.130365305327473,-0.9196324058541876,2.734399719238297,14.024467541952854,-49.80182963115535,0.6053664497366396,1,1.1799983978271555,1.1799983978271555,-0.8800020217895437,-1.6850013732910085,0.00999832153321023,0,-0.024763909074271617,2.2083479034873,48.83000183105469,1.7826083350955537,49.06999969482422,1.2056086761213984,49.72000122070313,-0.024763909074271617
8411,2021-01-05,48.27999877929688,48.38000106811523,47.34000015258789,47.59000015258789,2666000.0,0.013221348021905666,1.3370722946821811,-0.5,42.26970939257163,53.8449603232683,0.9864343831782421,0.9257442868037842,-1.0814782656805448,-1.622742182952429,17.962566651343685,1.0400009155273366,0.3955498336526304,-0.906501579284658,-2.0759060642000975,0.26290290563078145,-1.4912038217423813,-0.32179933682693473,1.9127383087158236,33.231685687802454,-28.378198833518915,0.5847022424577206,1,0.5500011444091726,0.5500011444091726,-1.3449993133544993,-2.3149986267089915,-1.2099990844726634,1,-0.026511988642505147,1.1274519703650583,47.6500015258789,2.2083479034873,48.83000183105469,1.7826083350955537,49.06999969482422,-0.026511988642505147
8412,2021-01-06,49.099998474121094,49.38999938964844,47.93999862670898,48.040000915527344,3709400.0,0.016984252600599437,-1.301584610447394,1.5362314033138018,44.19710543616168,51.52019685393238,0.09664636849051789,0.14632529476743628,-1.8085068896206025,-2.4501368812334974,16.394346708436323,1.4500007629394602,0.3222903954643215,-0.107501792907712,-1.2534583350419197,1.0384547492264957,-0.6804800639748194,0.4654764781593954,0.9125743062133864,68.21420591713405,9.34189523114533,0.5729782710671049,1,-0.26999855041503906,-0.26999855041503906,-2.0999984741210938,-3.134998321533203,-1.7099990844726562,2,-0.040325857510564056,1.3370722946821811,48.27999877929688,1.1274519703650583,47.6500015258789,2.2083479034873,48.83000183105469,-0.040325857510564056
8413,2021-01-07,49.709999084472656,49.79999923706055,48.36000061035156,49.2599983215332,2954100.0,0.012423638071456855,3.5714164612990538,0.42452999942419534,51.83484793691156,50.23566484272204,-0.5316377896300963,-0.43809372597823426,-2.2939647372543988,-3.0637411574129487,14.664273365377255,1.4399986267089844,0.3470369449536861,0.47199878692627095,-0.6942025382955634,1.6382001121481053,-0.11110187568464625,1.0550994495371881,0.13321924664429474,96.55171909803624,37.77316962533901,0.5831006626109168,1,-0.8799991607666016,-0.8799991607666016,-2.5699996948242188,-3.6599998474121094,-3.079998016357429,3,-0.0484811887305967,-1.301584610447394,49.099998474121094,1.3370722946821811,48.27999877929688,1.1274519703650583,47.6500015258789,-0.0484811887305967
8414,2021-01-08,50.75,50.90999984741211,49.58000183105469,49.58000183105469,3777100.0,0.020921362596689308,-1.2735044407058178,2.5999915229093373,57.88770708004136,49.78846802516931,-1.4655198880784184,-1.4649960395507264,-3.171558967021241,-4.105326556487775,12.865389757511117,1.3299980163574219,0.30276004367487275,1.4559997558593736,0.11593849349461038,2.7960610182241368,0.7859691246769955,2.1260303870417516,-3.5600013732910227,95.69893024438666,37.52689024333177,0.6700306311823807,1,-1.7000007629394531,-1.7000007629394531,-3.575000762939453,-4.665000915527344,-3.799999237060547,4,-0.06463051781865747,3.5714164612990538,49.709999084472656,-1.301584610447394,49.099998474121094,1.3370722946821811,48.27999877929688,-0.06463051781865747
8415,2021-01-11,50.47999954223633,50.88999938964844,50.25,50.31000137329102,2259000.0,-0.00532020606430883,-3.4137749598800347,0.14529780768678396,57.57978655947631,49.37677843019782,-1.1678329651535364,-1.086073336685324,-2.718308405557522,-3.8357822607957317,11.741010011354506,0.6399993896484375,0.2115987620421862,1.0814992904663114,-0.2873920508830068,2.4503906318156297,0.39705361979164877,1.765944961140974,-3.21560089111329,87.95517249485498,26.600037312980348,0.6844456706746598,1,-1.4300003051757812,-1.4300003051757812,-3.3050003051757812,-4.395000457763672,-3.1899986267089844,0,-0.06279711168168667,-1.2735044407058178,50.75,3.5714164612990538,49.709999084472656,-1.301584610447394,49.099998474121094,-0.06279711168168667
8416,2021-01-12,51.61999893188477,51.88999938964844,50.31000137329102,50.4000015258789,3374200.0,0.02258318938166015,-1.2571437135048806,7.176532627233128,61.97854220289564,50.131731281302336,-2.3039975086685445,-2.1463064076027436,-3.6638354144644296,-4.9688150574721845,11.542973350026895,1.5799980163574148,0.18902525536230996,2.100998687744145,0.414521800798866,3.7874755746894238,1.257760244271509,2.9442371312167808,-4.282688256835954,93.16454669333433,31.42511333843916,0.8432384434726385,1,-2.079999923706062,-2.079999923706062,-4.412499427795417,-5.5349998474121165,-4.389999389648445,1,-0.07671443561434566,-3.4137749598800347,50.47999954223633,-1.2735044407058178,50.75,3.5714164612990538,49.709999084472656,-0.07671443561434566
8417,2021-01-13,50.70000076293945,51.61999893188477,50.66999816894531,51.52999877929688,3316700.0,-0.017822514296432,-1.134825488943863,-0.6803276894454585,56.70665375964225,51.38693430666291,-1.3749589662199924,-1.1697173482610168,-2.5595919156663385,-4.050003405440982,11.146818060916285,0.9500007629394602,0.13083219782079425,1.1070005416870146,-0.652533622477101,2.86653470585113,0.22723345960495323,1.986767623769076,-3.1805825393066485,66.28897908723881,6.133577909449954,0.8797670820820592,1,-1.1600017547607422,-1.1600017547607422,-3.4925012588500977,-4.615001678466797,-4.380001068115234,2,-0.0715976531260466,-1.2571437135048806,51.61999893188477,-3.4137749598800347,50.47999954223633,-1.2735044407058178,50.75,-0.0715976531260466
8418,2021-01-14,50.31999969482422,51.02999877929688,49.93999862670898,50.97999954223633,2209800.0,-0.007495089988105219,1.8684277891270686,0.7951824394817446,56.70665375964229,51.65281242260195,-0.8928962002034737,-0.791716373306592,-2.0375493714662554,-3.6788394206690143,10.250831148965833,1.0900001525879048,0.02700824926707668,0.7024995803833036,-1.0843627582478987,2.489361919014506,-0.1909315889323011,1.5959307496989084,-2.6257582245507862,32.03457341400904,-28.10877052329777,0.8934311693156023,1,-0.7800006866455078,-0.7800006866455078,-3.0550003051757812,-4.2350006103515625,-3.520000457763672,3,-0.05822735140988389,-1.134825488943863,50.70000076293945,-1.2571437135048806,51.61999893188477,-3.4137749598800347,50.47999954223633,-0.05822735140988389
8419,2021-01-15,50.47999954223633,50.599998474121094,49.52999877929688,50.25,2645300.0,0.0031796472254066455,3.553215320558055,-0.34848423547091295,55.39325698218662,53.83936256772548,-0.8875673565412114,-0.9193031717396423,-2.105524433514816,-3.836297360212228,9.729629357111296,1.0699996948242116,-0.0052343251326263385,0.8119995117187528,-1.0139716266135252,2.637970650051031,-0.1009860574473862,1.7249850808848919,-2.6179277551878926,40.25425920537919,-16.692280462923016,0.9129855691661377,1,-0.8649997711181641,-0.9400005340576172,-2.955000877380371,-4.395000457763672,-3.579998016357429,4,-0.0762677993073243,1.8684277891270686,50.31999969482422,-1.134825488943863,50.70000076293945,-1.2571437135048806,51.61999893188477,-0.0762677993073243
8420,2021-01-19,50.41999816894531,51.1500015258789,49.9000015258789,50.79999923706055,4419000.0,-0.0011886167558462502,1.3148027140723044,-1.652181845322011,52.194537876158485,54.942121288124014,-0.4395434516983556,-0.8351769411209986,-1.9645484658100543,-3.774236822847051,9.254187843754224,1.25,0.0869342501699677,0.7094982147216768,-1.1461947388224871,2.565191168265841,-0.21834826205040514,1.6373446914937588,-2.396809277792876,37.71182879125834,-13.76113103850507,0.9278464767720835,1,-0.5049991607666016,-0.8799991607666016,-2.4224987030029297,-4.209999084472656,-4.13999938964843,1,-0.06882184712460182,3.553215320558055,50.47999954223633,1.8684277891270686,50.31999969482422,-1.134825488943863,50.70000076293945,-0.06882184712460182
8421,2021-01-20,48.70000076293945,50.4900016784668,47.72000122070313,50.0,6640900.0,-0.03411339683596504,1.429822198501221,3.4210410078803393,44.80651280196622,55.00983321765786,1.504512101204078,0.8795077348206917,-0.17351165942350377,-2.0653544906604395,9.006982685377562,2.7700004577636648,0.10020500642041696,-0.978499221801755,-2.882535994796129,0.9255375511926189,-1.930517608298942,-0.026480835304568018,3.1899986267089844,25.128208137829798,-25.16475854251674,0.9520183864971857,1,1.1049995422363281,0.8399982452392578,-0.600001335144043,-2.490001678466797,-2.3300018310546804,2,-0.028952768487123248,1.3148027140723044,50.41999816894531,3.553215320558055,50.47999954223633,1.8684277891270686,50.31999969482422,-0.028952768487123248
8422,2021-01-21,48.16999816894531,49.11999893188477,47.84000015258789,48.79999923706055,4073300.0,-0.010883009973122415,1.0157453825659273,0.48461649065251905,45.36081541735948,54.29049627104096,2.1106816757538382,1.3661402649742982,0.4022040872216479,-1.5538131840061027,9.209113795988827,1.279998779296882,0.3247393936423606,-1.4365016937255888,-3.456801117534397,0.5837977300832193,-2.446651405629993,-0.4263519818211847,3.636601257324216,13.11944338789558,-39.25636690339291,1.0101497119044038,1,1.6350021362304688,1.3700008392333984,-0.06999874114990234,-1.9599990844726562,0.3000030517578196,3,-0.019514192701692745,1.429822198501221,48.70000076293945,1.3148027140723044,50.41999816894531,3.553215320558055,50.47999954223633,-0.019514192701692745
8423,2021-01-22,47.72000122070313,48.25,47.54999923706055,48.16999816894531,3916500.0,-0.009341851055586936,1.295082172249043,0.714279659220944,44.399591045812606,52.79181671168221,2.5129783136326154,1.7690073347489559,0.9255431634614695,-1.1329055857146457,9.461303729183863,0.7000007629394531,0.4688529838657445,-1.7989986419677635,-3.988676177258135,0.3906788933226082,-2.8938374096129493,-0.7041598743225777,4.004866241455069,4.722274321063998,-49.20316109218633,1.094838767645186,1,1.99999809265136,1.8199977874755788,0.3849992752075124,-1.5050010681152415,-0.24000167846680398,4,-0.02933783508101684,1.0157453825659273,48.16999816894531,1.429822198501221,48.70000076293945,1.3148027140723044,50.41999816894531,-0.02933783508101684
8424,2021-01-25,48.13000106811523,48.25,46.9000015258789,47.61000061035156,3231900.0,0.008591781997570935,2.5526354095036554,-1.155564409480861,52.62581933601698,52.241375909075614,1.8911194077725568,1.3527556494583095,0.5703387428700353,-1.5702253250759313,10.16033241834808,1.3499984741211009,0.5571471317423828,-1.3409988403320412,-3.610891655030997,0.9288939743669147,-2.4759452476815156,-0.2060524329825668,3.4278716650390706,28.941165699678308,-28.79090459477915,1.134946407349477,1,1.2649993896484446,1.2649993896484446,0.13499927520752664,-1.7550010681152273,-1.6800003051757741,0,-0.02763353005482827,1.295082172249043,47.72000122070313,1.0157453825659273,48.16999816894531,1.429822198501221,48.70000076293945,-0.02763353005482827
8425,2021-01-26,47.61000061035156,48.56000137329102,47.36000061035156,48.43000030517578,2362200.0,-0.010804081575392921,1.2222198674748,-1.576921101859685,46.290153601784375,50.498221620063255,2.1916756526718757,1.8154036022763762,1.1247476293543954,-1.0909052142443585,10.799484650838641,1.2000007629394602,0.5275147599937071,-1.7654993057251005,-4.182651870053114,0.6516532586029129,-2.9740755878891036,-0.5569230235610974,3.668399850366214,19.777132431619854,-39.358170385238466,1.2085762821640058,1,1.6499996185302734,1.7849998474121094,0.7299995422363281,-1.2350006103515625,-3.44000244140625,1,-0.014912814017446041,2.5526354095036554,48.13000106811523,1.295082172249043,47.72000122070313,1.0157453825659273,48.16999816894531,-0.014912814017446041
8426,2021-01-27,47.81999969482422,47.95000076293945,46.45000076293945,47.08000183105469,4461600.0,0.004410818772957459,2.0,-0.9024367550870402,42.399055477127206,48.90848847756159,1.5488372871886753,1.507039237028465,0.9816431118547229,-1.3436505368671874,11.122069436834181,1.5,0.35549273684633675,-1.444000244140625,-3.9347605454296755,1.0467600571484255,-2.6893803947851467,-0.19862009349610332,3.195696829803225,51.310856607288656,-6.4002462779433245,1.2453801506445243,1,0.9800014495849609,1.3500003814697266,0.6724996566772461,-1.4449996948242188,-2.6399993896484375,2,-0.03220411805427126,1.2222198674748,47.61000061035156,2.5526354095036554,48.13000106811523,1.295082172249043,47.72000122070313,-0.03220411805427126
8427,2021-01-28,46.6500015258789,48.5,46.63999938964844,47.7400016784668,3445100.0,-0.02446671217925489,-2.351339090868476,-1.4729774313610358,32.9621435720196,46.270209567825724,2.3288287564435493,2.5668519141206687,2.1676341809509125,-0.18132314903102298,10.993335801714462,1.8600006103515625,0.15861018559280637,-2.460498428344735,-5.199006216447636,0.27800935975816543,-3.829752322396189,-1.0912445342932813,4.0004393378135035,9.478706402180698,-41.529843336713164,1.3692538940514518,1,2.1499996185302805,2.519998550415046,1.8424978256225657,-0.27500152587889914,-1.9900016784667898,3,-0.006002199031843514,2.0,47.81999969482422,1.2222198674748,47.61000061035156,2.5526354095036554,48.13000106811523,-0.006002199031843514
8428,2021-01-29,45.59000015258789,46.9900016784668,45.52999877929688,46.40999984741211,3769400.0,-0.022722429552397228,-2.1063810791507365,0.7522931926911761,21.333322030521785,42.48577235097408,2.9584309330867384,3.533960902705303,3.1968238709635415,0.8767410731333527,11.723423377146347,1.4600028991699148,-0.23389137726347542,-3.3464998245239244,-6.505747804418874,-0.1872518446289746,-4.926123814471403,-1.766875834576446,4.724405503044274,1.9802416476454194,-41.583487628867665,1.579623989947476,1,2.75,3.1199989318847656,3.0674991607666016,0.7849998474121094,0.09999847412108664,4,0.06317177140767694,-2.351339090868476,46.6500015258789,2.0,47.81999969482422,1.2222198674748,47.61000061035156,0.06317177140767694
8429,2021-02-01,46.41999816894531,46.77999877929688,46.0099983215332,46.22000122070313,2815000.0,0.018205703302905274,-1.483861440964768,-0.24389880813925574,28.765669298250828,39.882564731206564,1.6672903803895593,2.650022029009463,2.3756496002709255,0.09048855993971472,12.876253789124265,1.1899986267089915,-0.5248200314296909,-2.3960016250610323,-5.750183952451778,0.9581807023297131,-4.073092788756405,-0.7189104613656596,3.4159667990533222,29.372892003872376,-8.221368311523602,1.677091163695373,2,1.5900020599365234,2.2900009155273438,2.302501678466797,-0.0449981689453125,-0.26999664306641336,0,0.022835015405066272,-2.1063810791507365,45.59000015258789,-2.351339090868476,46.6500015258789,2.0,47.81999969482422,0.022835015405066272
8430,2021-02-02,46.47000122070313,46.91999816894531,45.84000015258789,46.58000183105469,3601400.0,0.0010771877149979847,1.7341954300504123,-0.5500114442664066,19.598587435635352,37.08168413494758,1.1153471776842068,2.642569548541509,2.336845131988433,0.06069581627321696,13.30465244538441,1.0799980163574219,-0.8159285270550711,-2.2869985580444236,-5.766702053102307,1.1927049370134597,-4.026850305573369,-0.5471468105154784,2.9353671284253267,31.649900843600122,1.0400915912995572,1.739851747528942,2,0.8549976348876953,2.239997863769524,2.2524986267089773,-0.0950012207031321,-0.10000228881835938,1,-0.0004303950341789653,-1.483861440964768,46.41999816894531,-2.1063810791507365,45.59000015258789,-2.351339090868476,46.6500015258789,-0.0004303950341789653
8431,2021-02-03,47.0,47.22999954223633,46.099998474121094,46.349998474121094,3352900.0,0.011405181092630334,1.0360368410200014,-5.909071993342038,27.103950053891978,35.05314353900675,0.3563138794030465,2.1204776637633387,1.812506462447125,-0.4255272726602186,13.649763738252926,1.1300010681152344,-1.1199039140090719,-1.6929998397827148,-5.255736705836313,1.869737026270883,-3.4743682728095138,0.08836859324408408,2.017831392145304,49.4949702530799,22.431774902768602,1.7813684330268003,2,0.04500007629395242,1.7099990844726562,1.9075002670288086,-0.625,0.15000152587889914,2,-0.06021280491605718,1.7341954300504123,46.47000122070313,-1.483861440964768,46.41999816894531,-2.1063810791507365,45.59000015258789,-0.06021280491605718
8432,2021-02-04,47.11999893188477,47.16999816894531,45.88000106811523,46.61999893188477,4222500.0,0.002553168763505864,3.3000012715691147,0.7692289634611548,29.539626286302436,33.402036343505614,0.08013648598011969,1.9442174940031833,1.7216005337780302,-0.5017260023299173,14.925749405144057,1.2899971008300852,-1.4116779970376214,-1.4740009307861257,-5.098620270452152,2.1506184088799003,-3.2863106006191387,0.3383087390468873,1.5490491989756876,93.52937876560978,64.32340285518531,1.8123096698330123,2,-0.07499885559082031,1.5900001525878835,1.7875013351440359,-0.7449989318847727,1.0100021362304545,3,-0.04117144886852386,1.0360368410200014,47.0,1.7341954300504123,46.47000122070313,-1.483861440964768,46.41999816894531,-0.04117144886852386
8433,2021-02-05,47.29999923706055,47.61999893188477,46.93999862670898,47.38999938964844,2463900.0,0.003820040519015633,1.4727318125385682,-0.18000030517578125,29.719376335631168,30.85687601012941,-0.1851801128480659,1.6594916229516343,1.5537195342466745,-0.6412249373380661,15.755232490696041,0.6800003051757955,-1.5067699472069194,-1.1735006332397475,-4.802142218731959,2.4551409522524636,-2.9878214259858566,0.6408201595063616,1.055143958643555,82.02247672604422,51.97450851231586,1.8143207927461056,2,-0.25499916076659446,1.4099998474121094,1.7850017547607422,-0.779998779296875,0.42000198364258523,4,-0.05581394148480112,3.3000012715691147,47.11999893188477,1.0360368410200014,47.0,1.7341954300504123,46.47000122070313,-0.05581394148480112
8434,2021-02-08,47.47000122070313,47.9900016784668,47.31000137329102,47.5099983215332,2350000.0,0.003594122333714145,-2.7778130993632613,0.44441147798067804,31.446552951857058,29.207587049026376,-0.5125485209926595,1.2976945236882926,1.3648571486009828,-0.7749142973512093,15.635832401818444,0.69000244140625,-1.576343515142021,-0.83949871063232,-4.328732556273195,2.649735135008555,-2.584115633452761,0.9051182121881212,0.6026275333602484,75.81394936214791,44.80481647432603,1.744616922820438,2,-0.4550018310546946,1.2399978637695241,1.614999771118157,-0.9500007629394602,0.9399986267089773,0,-0.03749742043861248,1.4727318125385682,47.29999923706055,3.3000012715691147,47.11999893188477,1.0360368410200014,47.0,-0.03749742043861248
8435,2021-02-09,47.31000137329102,47.43999862670898,46.61000061035156,47.40999984741211,2422300.0,-0.003370546519858242,9.375232463879522,2.5001430615167184,39.123634409885995,28.843651374888466,-0.44653690537186463,1.2733126965857409,1.5279269619957034,-0.5724573305533269,15.689493045593988,0.8600006103515696,-1.609836322994255,-0.8409986495971609,-4.200684108793546,2.518686809599224,-2.5208413791953532,0.8388440800010315,0.6800003051757741,67.77250670735721,34.53154897541375,1.6798427295981906,2,-0.29500198364258523,1.3999977111816335,1.8149995803832937,-0.7900009155273509,0.18999862670897727,1,-0.024519125211165282,-2.7778130993632613,47.47000122070313,1.4727318125385682,47.29999923706055,3.3000012715691147,47.11999893188477,-0.024519125211165282
8436,2021-02-10,47.65999984741211,47.849998474121094,47.06999969482422,47.6500015258789,2180700.0,0.007397980637529278,3.0000391255440895,-0.09998474097818147,45.893730193198266,30.280494332797204,-0.918173941390009,0.6444720817001652,1.1725558702236967,-0.877532428174419,14.911618970677923,0.779998779296875,-1.7726937879490237,-0.2930002212524414,-3.2323380783660625,2.6463376358611796,-1.7626691498092484,1.1766687073043656,-2.1300010681152273,84.3601073177082,46.56737509116503,1.4696689285568103,2,-0.8999996185302734,1.0499992370605469,1.1700000762939453,-1.1399993896484375,-0.029998779296882105,2,-0.027066741914758552,9.375232463879522,47.31000137329102,-2.7778130993632613,47.47000122070313,1.4727318125385682,47.29999923706055,-0.027066741914758552
8437,2021-02-11,47.06999969482422,47.95000076293945,46.75,47.83000183105469,1531600.0,-0.012379356996995994,1.4000015258789062,-76.01297214798109,44.88187651912087,32.897000387085995,-0.29316074452712826,0.9998402331738561,1.7221698231800104,-0.24207091890006893,14.174741295284743,1.2000007629394531,-1.8495873702468373,-0.7015003204345689,-3.361672055685027,1.958671414815889,-2.031586188059798,0.6285855471906601,-1.4936009216308506,33.333241190958624,-8.285661288908798,1.3300858676252303,2,-0.154998779296875,1.6399993896484375,1.760000228881836,-0.5499992370605469,0.9099998474121094,3,0.00169963525756045,3.0000391255440895,47.65999984741211,9.375232463879522,47.31000137329102,-2.7778130993632613,47.47000122070313,0.00169963525756045
8438,2021-02-12,47.38999938964844,47.43000030517578,46.95000076293945,47.06999969482422,2485700.0,0.006798378944102845,1.3999885559518588,-0.42105104652913716,44.089441877952865,34.599641784830666,-0.3698755749586411,0.47334609061628896,1.3946509536475347,-0.509177459032955,14.160900963202383,0.4799995422363281,-1.9042325619070084,-0.2350006103515625,-2.611857752884667,2.141856532181542,-1.4234291816181184,0.9534279609149934,-1.7186565368652253,56.52160692615802,12.749685721082784,1.188428571266553,2,-0.47499847412109375,1.3199996948242188,1.4400005340576172,-0.8699989318847656,0.3100013732910156,4,0.015615144291992289,1.4000015258789062,47.06999969482422,3.0000391255440895,47.65999984741211,9.375232463879522,47.31000137329102,0.015615144291992289
8439,2021-02-16,46.63000106811523,47.63000106811523,46.56999969482422,47.5,2472900.0,-0.016037103425226462,-1.1414132851423429,-2.718749254941252,42.46153755865096,37.13996957627684,0.4727601379062918,0.9803883849851971,2.1684474260430022,0.28274680152072307,14.647645370683735,1.0600013732910085,-1.7803372484550763,-0.8024990081787209,-2.7989570816993066,1.1939590653418648,-1.8007280449390137,0.19573002858157196,-0.8675118989257626,4.347922235520923,-40.705233513730455,0.9982290367602925,2,0.30500030517578836,2.079998016357429,2.1999988555908274,-0.1100006103515554,1.5999984741211009,1,0.02337551206562649,1.3999885559518588,47.38999938964844,1.4000015258789062,47.06999969482422,3.0000391255440895,47.65999984741211,0.02337551206562649
8440,2021-02-17,46.95000076293945,47.040000915527344,46.34000015258789,46.47999954223633,1867900.0,0.006862528146992286,1.153843445191732,-0.5402319514173547,43.41906691651697,38.952760338790725,0.2548041057309689,0.4080151995118939,1.873018851367263,0.006438272549317503,14.801883147655682,0.7000007629394531,-1.4247657502599438,-0.3089994430541978,-1.7334756807384863,1.1154767946300908,-1.021237561896342,0.4032386757879465,-1.1000111299999915,37.8882223043606,-6.110098768242047,0.7122381188421449,2,-0.0149993896484375,1.7599983215332031,2.0999984741210938,-0.21000099182128906,2.270000457763679,2,0.031096891602718113,-1.1414132851423429,46.63000106811523,1.3999885559518588,47.38999938964844,1.4000015258789062,47.06999969482422,0.031096891602718113
8441,2021-02-18,47.290000915527344,47.61000061035156,46.4000015258789,46.59000015258789,2484900.0,0.007241749671200726,-1.240743160906329,1.4893594571781053,55.53632806931404,41.84128275912535,-0.04440277869471032,-0.04536042456597755,1.540125457490639,-0.28888711436144376,15.413667989073588,1.2099990844726634,-1.1719169777670757,0.10150070190429972,-1.151995720200695,1.3549971240092944,-0.5252475091482012,0.7282489129568006,-1.3560108373878847,59.006236198383135,10.20183010891374,0.6267482110524986,2,-0.125,1.4199981689453125,1.7599983215332031,-0.5500011444091797,3.270000457763679,3,0.004440665688456358,1.153843445191732,46.95000076293945,-1.1414132851423429,46.63000106811523,1.3999885559518588,47.38999938964844,0.004440665688456358
8442,2021-02-19,47.22999954223633,47.95000076293945,47.13000106811523,47.2400016784668,2146400.0,-0.0012687961964347183,-6.809554950044952,-0.014288750470024687,67.15480971199821,46.00077535649946,0.03670279750488703,-0.0626017900812883,1.5863729695362707,-0.19368665918650407,15.934586109810361,0.8199996948242259,-0.8401606704610032,0.08849925994873331,-1.0774796301874758,1.2544781500849425,-0.4944901851193748,0.6714887050168414,-1.215369036704871,55.279444239098495,0.5292897320161956,0.5829894450681057,2,-0.06499862670898438,1.3449993133544993,2.309999465942383,0.0,3.450000762939453,4,0.00846922569883124,-1.240743160906329,47.290000915527344,1.153843445191732,46.95000076293945,-1.1414132851423429,46.63000106811523,0.00846922569883124
8443,2021-02-22,46.31999969482422,47.1500015258789,46.27000045776367,47.040000915527344,2838500.0,-0.019267411734745554,-1.1463448673694223,71.98474446987032,48.971209243183004,47.94795938886901,0.8862715710762359,0.7769714224985123,2.4582212353136583,0.7323672608043523,16.515034487086176,0.9599990844726562,-0.647085387356455,-0.7515005111694322,-1.9391436291035689,0.4361426067647045,-1.345322070136504,-0.15767895220236028,-0.22795437899644355,2.976144522504439,-52.7127280929161,0.5938215589670688,2,0.7900009155273438,2.020000457763672,3.219999313354492,0.9099998474121094,4.299999237060554,0,0.03583764806452705,-6.809554950044952,47.22999954223633,-1.240743160906329,47.290000915527344,1.153843445191732,46.95000076293945,0.03583764806452705
8444,2021-02-23,46.79999923706055,46.91999816894531,45.72000122070313,46.290000915527344,3204400.0,0.010362684486156404,2.2000081380622065,-0.708329801212224,53.11907558801528,49.50300840866116,0.3366387040007268,0.20261055313935117,1.9277749632863959,0.2784014726944406,16.812925204219464,1.1999969482421804,-0.47561259984222204,-0.2050008773803711,-1.287366735506538,0.8773649807457957,-0.7461838064434545,0.3361820516827123,1.1500015258789062,48.43041426252291,-9.873776182931493,0.5411829290630835,2,0.03500175476074219,1.5400009155273438,2.739999771118164,0.46000099182128906,3.4799995422363352,1,0.019230802148522352,-1.1463448673694223,46.31999969482422,-6.809554950044952,47.22999954223633,-1.240743160906329,47.290000915527344,0.019230802148522352
8445,2021-02-24,46.9000015258789,47.099998474121094,45.959999084472656,46.459999084472656,3372700.0,0.0021368010779616586,1.7142960944595822,0.8627527245255783,48.97120924318292,49.84495052532612,0.19261759574114024,0.049212792694568464,1.817422953996335,0.2091108887408808,17.337470809915658,1.1399993896484375,-0.31069679450735066,-0.06949863433838743,-1.1142342553930291,0.9752369867162543,-0.5918664448657083,0.4528691761889334,1.0053992462158305,52.914822753390425,-6.235014703525536,0.5223678105273203,2,-0.06500053405761008,1.4399986267089915,2.6774978637695384,0.8799972534179759,4.209999084472663,2,0.02835816573744787,2.2000081380622065,46.79999923706055,-1.1463448673694223,46.31999969482422,-6.809554950044952,47.22999954223633,0.02835816573744787
8446,2021-02-25,46.27999877929688,47.290000915527344,46.13999938964844,46.79999923706055,2667400.0,-0.013219674337108689,-1.875006556517178,-1.1818126647246527,42.16418415008827,49.542984706544715,0.6663555422995415,0.5775376552138383,2.3932230197434308,0.8618010340712843,17.205547920199308,1.1500015258789062,-0.1848385554718064,-0.6125013351440387,-1.619631391550854,0.3946287212627766,-1.1160663633474428,-0.10893630694063461,1.5816940017700176,25.112003298088798,-28.462629228409003,0.5035650282034064,2,0.555002212524407,1.7300014495849538,3.447500228881829,2.1950016021728445,5.159999847412095,3,0.06352641570771711,1.7142960944595822,46.9000015258789,2.2000081380622065,46.79999923706055,-1.1463448673694223,46.31999969482422,0.06352641570771711
8447,2021-02-26,46.36999893188477,46.91999816894531,46.0099983215332,46.38999938964844,4489900.0,0.0019446878773072829,-1.4594534685313965,0.03846238491727403,41.17647484618174,49.2193217030146,0.5214545995417339,0.4906402293077079,2.2588321843544463,0.8088562069568113,17.598397750774364,0.9099998474121094,-0.141884086407849,-0.5085010528564382,-1.5373746180668064,0.52037251235393,-1.0229378354616259,0.005935729748749452,1.4488600179748516,41.40113614827288,-8.22080954265543,0.5144367826051846,2,0.46500205993651633,0.9549999237060547,3.3025007247924734,2.3100013732910085,4.900001525878899,4,0.09036020137850675,-1.875006556517178,46.27999877929688,1.7142960944595822,46.9000015258789,2.2000081380622065,46.79999923706055,0.09036020137850675
8448,2021-03-01,48.47000122070313,48.790000915527344,46.43999862670898,46.43999862670898,5229600.0,0.04528795206364267,-1.3152702324331444,-101.497806599312,56.944440029288394,50.82853308864098,-1.5748509977768492,-1.4572507947523334,0.11826103154240997,-1.262100789012841,16.891015206082105,2.420001983642571,-0.13024258754127516,1.4475011825561594,0.37279848960356077,2.522203875508758,0.9101498360798601,1.9848525290324588,-2.75,89.57655613569906,41.48037776194915,0.5373513464763002,3,-1.2150001525878977,-1.3100013732910227,1.202498435974114,0.20999908447264914,1.4599990844726491,0,0.045595193497306674,-1.4594534685313965,46.36999893188477,-1.875006556517178,46.27999877929688,1.7142960944595822,46.9000015258789,0.045595193497306674
8449,2021-03-02,47.47999954223633,48.4900016784668,47.27000045776367,48.4900016784668,3750700.0,-0.020425039272413792,1.415838891700596,-0.49753736237510293,51.058518264451855,51.67736101618929,-0.5046685419930128,-0.4045038613554297,1.0669591691958686,-0.23733873932395966,16.14540482968692,1.220001220703125,-0.0888246887777484,0.40449943542480327,-0.6494455416588565,1.458444412508463,-0.12247305311702661,0.9314719239666331,-1.6985983276367094,53.71022877385195,7.768248121969961,0.5269724885418312,3,-0.22499847412109375,-0.31999969482421875,2.1499996185302734,1.2000007629394531,2.740001678466804,1,0.06613309646002041,-1.3152702324331444,48.47000122070313,-1.4594534685313965,46.36999893188477,-1.875006556517178,46.27999877929688,0.06613309646002041
8450,2021-03-03,46.45000076293945,47.6500015258789,46.43999862670898,47.209999084472656,3751500.0,-0.02169331906544414,-2.1025612183515108,0.7524719941382202,43.05397157417676,50.290432516729595,0.49947126816417864,0.6576371032242037,2.0396103994181516,0.8045394237479684,15.291933451322492,1.2100028991699219,-0.09169055510529489,-0.6244993209838867,-1.680898427891755,0.4318997859239815,-1.1526988744378244,-0.09629976752994907,-0.6084275543212811,15.827411181443573,-24.21167951788857,0.528199553453935,3,0.8050003051757812,0.7099990844726562,2.9449996948242188,2.229999542236328,3.6100006103515696,2,0.0824542078245396,1.415838891700596,47.47999954223633,-1.3152702324331444,48.47000122070313,-1.4594534685313965,46.36999893188477,0.0824542078245396
8451,2021-03-04,44.16999816894531,46.209999084472656,43.36999893188477,46.1500015258789,6061300.0,-0.04908509271356698,1.704764015389583,2.60527332868206,36.05769724535083,46.83519779821322,2.5595199549405336,2.8614608914643256,4.242003939857419,3.0866369861247236,15.37491115511331,3.0800018310546804,-0.08199331900178208,-2.7630018234252915,-4.438273125288951,-1.0877305215616317,-3.6006374743571214,-1.9253661724934616,4.620002746582031,14.760128123106178,-25.047919450962496,0.8376356509318308,3,1.9100017547607422,1.9100017547607422,5.157502174377441,4.510002136230469,6.540000915527344,3,0.15712027912841453,-2.1025612183515108,46.45000076293945,1.415838891700596,47.47999954223633,-1.3152702324331444,48.47000122070313,0.15712027912841453
8452,2021-03-05,45.18000030517578,45.33000183105469,43.61000061035156,44.52999877929688,4177500.0,0.022866248089196795,2.6210377532746008,-0.3282830423507719,40.03608307707125,45.84240600197859,1.372475156844395,1.7904649672848976,3.155824679121878,2.0745648792098876,15.314829335969899,1.720001220703125,-0.08341534091040614,-1.6559997558593764,-3.501671549507371,0.1896720377886183,-2.578835652683374,-0.7331638590353791,3.501600570678711,33.39484706377501,-4.1214584334501225,0.9228358968239981,3,0.8999996185302734,0.8999996185302734,3.8050003051757812,3.769998550415039,4.799999237060547,4,0.13855684549023906,1.704764015389583,44.16999816894531,-2.1025612183515108,46.45000076293945,1.415838891700596,47.47999954223633,0.13855684549023906
8453,2021-03-08,44.65999984741211,45.540000915527344,44.59000015258789,45.06999969482422,3292100.0,-0.011509527539868114,-2.454553020897634,-0.6307675152881039,40.92166485131844,44.4871381423456,1.8240612523457003,2.2161663884841545,3.5965482436196012,2.5733237808345635,15.634438101990067,0.9500007629394531,-0.22622679045962002,-2.0440002441406264,-4.113940371031688,0.025939882750435572,-3.078970307586154,-1.009030180695099,3.9153689895629853,25.19531686557212,-15.834283737542787,1.03497006344553,3,1.4200000762939453,1.4200000762939453,4.325000762939453,4.289999008178711,5.400001525878913,0,0.14800717942086128,2.6210377532746008,45.18000030517578,1.704764015389583,44.16999816894531,-2.1025612183515108,46.45000076293945,0.14800717942086128
8454,2021-03-09,45.68999862670898,45.97999954223633,45.22999954223633,45.38000106811523,3573200.0,0.023063116498343472,-1.4590139330115388,-0.7560918877176006,44.5501698132384,43.99591153901843,0.6929183059873125,1.1025027262079874,2.5098571735097934,1.5644219747720811,16.188359029909567,1.3199996948242188,-0.416413390405431,-0.9250013351440529,-3.009284293581466,1.15928162329336,-1.9671428143627594,0.11714014407465356,2.7812628121643144,54.20556749380765,12.250732727013947,1.0421414792187063,3,0.3900012969970774,0.3900012969970774,2.835000991821296,3.020000457763679,4.70000076293946,1,0.09279933915314742,-2.454553020897634,44.65999984741211,2.6210377532746008,45.18000030517578,1.704764015389583,44.16999816894531,0.09279933915314742
8455,2021-03-10,46.1500015258789,46.47999954223633,45.6500015258789,45.81999969482422,2624600.0,0.010067912300198989,-1.477612790088561,1.0645304193738696,45.11987212942776,44.3243213145006,0.12889447440785062,0.5809239683708043,1.983476069268768,1.1347919468365077,16.102089868016083,0.829998016357429,-0.4272933827869565,-0.4069984436035199,-2.474340240145402,1.6603433529383622,-1.440669341874461,0.6266724546674212,2.2192346628546247,89.38913338926561,47.54262547744405,1.0336708982709402,3,-0.07000160217284446,-0.07000160217284446,2.209998130798347,2.559997558593757,4.389999389648445,2,0.08819067302829775,-1.4590139330115388,45.68999862670898,-2.454553020897634,44.65999984741211,2.6210377532746008,45.18000030517578,0.08819067302829775
8456,2021-03-11,46.36999893188477,46.790000915527344,46.04999923706055,46.29999923706055,2353700.0,0.004767007556489622,-1.5964985075825515,0.21211911037132125,46.36824422286576,44.901184578576604,-0.08604208445338912,0.27334210036780604,1.6812022136455624,0.9520242259512557,16.31622386720078,0.7400016784667969,-0.4986126869280696,-0.12250099182128338,-2.1244048504918,1.879402866849233,-1.1234529211565416,0.8784509375139748,1.8992525117117793,86.79239171898901,44.71820060116511,1.0009519293352582,3,-0.28999900817871804,-0.28999900817871804,1.6475000381469656,2.3400001525878835,4.430000305175774,3,0.0795773674014244,-1.477612790088561,46.1500015258789,-1.4590139330115388,45.68999862670898,-2.454553020897634,44.65999984741211,0.0795773674014244
8457,2021-03-12,47.1500015258789,47.22000122070313,46.31999969482422,46.56000137329102,3242200.0,0.016821276945464536,1.465759151359938,8.428610354222375,53.543982982105774,44.52335601777853,-0.831172336625265,-0.5273997070034326,0.8369289561805502,0.2039459917897446,16.17532669015153,0.9000015258789134,-0.5367870986297163,0.6535015106201101,-1.3535740203599218,2.660577041600142,-0.35003625486990586,1.657039276110126,1.021264867483417,97.33841572640891,48.23997583649735,1.0035377654900177,3,-1.220001220703118,-1.0700016021728445,0.7274980545044016,1.559997558593757,3.979999542236328,4,0.07550365733582853,-1.5964985075825515,46.36999893188477,-1.477612790088561,46.1500015258789,-1.4590139330115388,45.68999862670898,0.07550365733582853
8458,2021-03-15,48.13000106811523,48.34000015258789,47.43999862670898,47.58000183105469,4133000.0,0.02078471920511915,-1.1686636241215715,0.9322018556234546,55.4463565466189,45.01089360468598,-2.0835839349273257,-1.5274297637051362,-0.1763239931717706,-0.724853736911534,15.865411171597321,1.1899986267089915,-0.45703920790704444,1.5965009689330998,-0.5049910985962072,3.6979930364624067,0.5457549351684463,2.6472470026977533,-4.7600021362304545,93.2476191878006,42.24441213157429,1.0507460337646548,3,-2.275001525878899,-2.0500011444091726,-0.2525014877319265,0.579998016357429,3.9300003051757955,0,0.03843753237202141,1.465759151359938,47.1500015258789,-1.5964985075825515,46.36999893188477,-1.477612790088561,46.1500015258789,0.03843753237202141
8459,2021-03-16,47.72000122070313,48.540000915527344,47.709999084472656,48.02999877929688,3649000.0,-0.008518592111224965,-4.030286216303478,-0.5636327065661507,53.27475605156059,46.1465363243953,-1.828216097973062,-1.0873308920666744,0.2027096320533346,-0.2752583849225161,15.299350233044168,0.8300018310546875,-0.3812403216681375,1.1320011138916115,-1.0355269362980053,3.2995291640812283,0.04823708879680311,2.21576513898642,-4.2506022644043,71.626302145207,20.002994055033014,1.0837640250948086,3,-1.7650012969970774,-1.6400012969970774,0.15749835968016868,0.9899978637695241,4.029998779296868,1,0.04903604553079277,-1.1686636241215715,48.13000106811523,1.465759151359938,47.1500015258789,-1.5964985075825515,46.36999893188477,0.04903604553079277
8460,2021-03-17,48.40999984741211,48.54999923706055,47.61000061035156,47.79999923706055,2895700.0,0.014459317038106434,1.1123579131448558,-1.9677594014569797,58.45909353274379,48.63558035632784,-2.470779599924988,-1.7521768403690174,-0.4728350722008656,-0.9036833171778795,14.501492149570694,0.9399986267089844,-0.5711270784355804,1.748999786376956,-0.5633653046787828,4.061364877432695,0.5928172408490866,2.9051823319048253,-4.737776812744137,94.4000244140625,37.79468223895475,1.1561825455278678,3,-2.3299999237060547,-2.3299999237060547,-0.5475006103515625,0.2999992370605469,3.770000457763672,2,0.04090063103650632,-4.030286216303478,47.72000122070313,-1.1686636241215715,48.13000106811523,1.465759151359938,47.1500015258789,0.04090063103650632
8461,2021-03-18,47.5,48.349998474121094,47.4000015258789,48.02000045776367,3073700.0,-0.018797765963239454,-1.638889919096305,-0.8524589138754785,54.21327530976261,50.210823937738,-1.1608161872881197,-0.8702562173185626,0.42103262675479414,0.060828631603712324,14.226563618443294,1.0099983215332102,-0.6710839997526605,0.8284999847412138,-1.4977564311809246,3.154756400663352,-0.33462822321985186,1.9916281927022794,-3.535110393188475,52.91482275339089,-5.38185103976565,1.163128207961069,3,-0.9300003051757812,-1.4200000762939453,0.3624992370605469,1.2099990844726562,4.4199981689453125,3,0.0640000192742598,1.1123579131448558,48.40999984741211,-4.030286216303478,47.72000122070313,-1.1686636241215715,48.13000106811523,0.0640000192742598
8462,2021-03-19,47.63000106811523,47.95000076293945,46.93000030517578,47.52000045776367,15683200.0,0.0027368645918994794,1.720001220703125,-0.2115394490701547,46.32867266947627,50.81160258419998,-1.0132958454076046,-1.0211063190509009,0.24964233853513207,-0.027881070554329312,14.358299872260366,1.0200004577636719,-0.6083330803516063,0.9385009765624943,-1.4146952740315655,3.291697227156554,-0.23809714873453913,2.1150991018595278,-3.390004883488764,43.209952127872064,-10.670256987525242,1.1765981252970314,3,-0.7400016784667898,-1.5500011444091726,0.10499858856201882,1.079998016357429,4.279998779296882,4,0.06655465248493142,-1.638889919096305,47.5,1.1123579131448558,48.40999984741211,-4.030286216303478,47.72000122070313,0.06655465248493142
8463,2021-03-22,47.97999954223633,48.099998474121094,47.22999954223633,47.52000045776367,2940200.0,0.007348277687849958,1.4857220708446865,4.181786655569697,52.31481416071739,51.67434084503098,-0.9418747301652104,-1.3073961693226153,-0.15819685044725418,-0.3229567402754441,13.760124610358343,0.8699989318847656,-0.24298280027169028,1.2054994583129854,-1.2088313582278616,3.6198302748538325,-0.0016659499574345205,2.4126648665834054,-3.4814031744638214,64.8148104541612,10.462291066131755,1.2071654082704226,3,-0.8799991607666016,-1.8999996185302734,-0.16749954223632812,0.7299995422363281,3.709999084472649,0,0.06565238757674408,1.720001220703125,47.63000106811523,-1.638889919096305,47.5,1.1123579131448558,48.40999984741211,0.06565238757674408
8464,2021-03-23,47.70000076293945,48.36999893188477,47.540000915527344,47.9000015258789,2921000.0,-0.0058357395158037395,-2.192297252686819,-0.43478513260244256,56.21890358422015,52.90756656223014,-0.38752555856311943,-1.0082056257085128,0.025987586010117525,0.022390556998630018,12.703636810107124,0.829998016357429,0.025819566374345015,0.8805006027221651,-1.5691231835716692,3.3301243890159995,-0.3443112904247485,2.1053124958690788,-2.9583202230096646,47.53092379313024,-11.211664103096858,1.2248118931469159,3,-0.40000152587890625,-1.6200008392333984,0.11249923706054688,1.0099983215332031,5.16999816894532,1,0.09140462349298484,1.4857220708446865,47.97999954223633,1.720001220703125,47.63000106811523,-1.638889919096305,47.5,0.09140462349298484
8465,2021-03-24,48.22999954223633,48.63000106811523,47.70000076293945,47.70000076293945,2651500.0,0.011111085342133897,-2.5094431968675956,-2.649983787598561,74.45784184631373,56.02863296483547,-0.6609548871649906,-1.5109211425420028,-0.5869381347408051,-0.4282953298671117,11.867326801149297,0.9300003051757741,0.3594786907623799,1.3439994812011733,-1.1857270527573434,3.87372601515969,0.07913621422191852,2.608862748180428,-3.2598198804786946,76.47050903746288,11.661935485394238,1.264863266979258,3,-0.7549991607666016,-2.1499996185302734,-0.4074993133544922,0.4799995422363281,4.049999237060554,2,0.07298363033740252,-2.192297252686819,47.70000076293945,1.4857220708446865,47.97999954223633,1.720001220703125,47.63000106811523,0.07298363033740252
8466,2021-03-25,49.22000122070313,49.40999984741211,47.959999084472656,48.40999984741211,3242400.0,0.020526678164279,1.4369788845042972,1.5283079979271166,74.39614439092003,58.345539788037044,-1.3456818931441816,-2.3920115956949672,-1.6868238329293561,-1.3352961959329193,11.420262831462777,1.4500007629394531,0.6253024198027788,2.1870010375976605,-0.5292597723357062,4.903261847531027,0.8288706326309736,3.5451314425643474,-3.957035846436888,92.33876363793007,22.583467555780928,1.3581304049666845,3,-1.0500011444091868,-2.8300018310546946,-1.3975009918212962,-0.5100021362304759,3.779998779296868,3,0.060138135129253145,-2.5094431968675956,48.22999954223633,-2.192297252686819,47.70000076293945,1.4857220708446865,47.97999954223633,0.060138135129253145
8467,2021-03-26,50.56000137329102,50.61000061035156,49.20000076293945,49.2400016784668,2722700.0,0.027224707829228034,-1.014283300908442,1.6296264899664157,82.41759623728271,61.34234419811081,-2.4039010516419808,-3.585861391063524,-3.0937438284577254,-2.5854172560676076,11.13919314982387,1.4099998474121094,0.9090167792214032,3.3175010681152415,0.19987017086735648,6.4351319653631265,1.7586856194912954,4.8763165167391875,-4.882332551710192,98.52073309880875,22.173468356103797,1.558815448623944,3,-1.7900009155273509,-3.5700016021728587,-2.6225013732910227,-1.8500022888183665,2.729999542236321,4,0.026898670069513297,1.4369788845042972,49.22000122070313,-2.5094431968675956,48.22999954223633,-2.192297252686819,47.70000076293945,0.026898670069513297
8468,2021-03-29,50.68000030517578,51.099998474121094,50.36999893188477,50.61000061035156,2961900.0,0.0023733965313565974,-1.654529060896145,0.05303008409675433,80.463995819203,64.36337083895997,-2.373770516859423,-3.7226666212098536,-3.268397502953789,-2.634524473736249,12.164215766655838,0.729999542236321,1.1905182300413273,3.3270000457763658,-0.11373578156043607,6.767735873113168,1.6066321321079684,5.047367959444763,-4.410451668942464,88.20229053440087,8.680228273573377,1.7203679136684005,3,-1.6650009155273438,-3.4450016021728516,-2.810000419616699,-1.970001220703125,3.5,0,0.02426991978748494,-1.014283300908442,50.56000137329102,1.4369788845042972,49.22000122070313,-2.5094431968675956,48.22999954223633,0.02426991978748494
8469,2021-03-30,50.61999893188477,50.77000045776367,50.02000045776367,50.36999893188477,2457700.0,-0.0011839260641219873,1.7272575946733955,3.571444141689373,78.69062303970293,66.61131856195541,-2.077628861008172,-3.5999332871042,-3.27003301832643,-2.530404749613453,13.12101733703297,0.75,1.331514606064573,3.109998703002937,-0.628783004256249,6.848780410262123,1.2406078493733403,4.979389556632533,-3.6741873183471654,85.8823569010727,7.2941170943740445,1.869390853629594,3,-1.6049995422363352,-3.385000228881843,-2.894998550415046,-1.9099998474121165,2.2600021362304545,1,0.02113788457925536,-1.654529060896145,50.68000030517578,-1.014283300908442,50.56000137329102,1.4369788845042972,49.22000122070313,0.02113788457925536
8470,2021-03-31,50.27999877929688,50.959999084472656,50.22000122070313,50.77000045776367,3251400.0,-0.006716715917860827,-1.4262352492386532,-1.960006713867159,74.7155494490392,68.88934902187503,-1.6142270207849165,-3.1181568174488987,-2.9949570854648826,-2.15388290494257,14.0653582858477,0.7399978637695241,1.3736710162858756,2.5784986495971722,-1.3205881522682006,6.477585451462545,0.6289552486644823,4.528042050529862,-2.75260100527759,73.8853549612944,-3.5137126927651963,1.9495434009326875,3,-1.2649993896484446,-3.0450000762939524,-2.6924982070922923,-1.5699996948242259,2.970001220703118,2,0.05151153968711597,1.7272575946733955,50.61999893188477,-1.654529060896145,50.68000030517578,-1.014283300908442,50.56000137329102,0.05151153968711597
8471,2021-04-01,51.11000061035156,51.15999984741211,50.25,50.36999893188477,2940600.0,0.016507594494939326,1.1666659097824261,-1.5102023339639314,74.8743689694471,72.06109305520513,-2.0990342538348727,-3.585397982346457,-3.8261278985545033,-2.938014416458813,13.165842017735052,0.9099998474121094,1.5112253267239026,3.06150035858154,-0.7485102147906844,6.871510931953765,1.1564950718954279,4.966505645267652,-3.082438738318018,97.44901732574026,21.6397111548156,1.905005286686111,4,-1.9150009155273438,-3.845001220703125,-3.5225000381469727,-2.4000015258789062,2.6399993896484375,3,0.022891765896562166,-1.4262352492386532,50.27999877929688,1.7272575946733955,50.61999893188477,-1.654529060896145,50.68000030517578,0.022891765896562166
8472,2021-04-05,51.43999862670898,51.540000915527344,50.9000015258789,51.40999984741211,3079500.0,0.006456623213003443,4.565130858791981,0.0405387989916758,72.64020974057976,74.31947034185652,-2.047014202939728,-3.6073153170104604,-4.136398211234884,-3.2299764718044557,12.305300223135657,0.6399993896484446,1.5381183618306054,3.078498458862299,-0.767660199990118,6.924657117714716,1.1554191294360905,5.0015777882885075,-2.911246678614866,93.42090403278584,18.998789704206786,1.9230793294262074,4,-1.8999977111816335,-3.9849987030029226,-4.017498016357415,-2.729999542236321,1.4500007629394602,0,0.03032662159677879,1.1666659097824261,51.11000061035156,-1.4262352492386532,50.27999877929688,1.7272575946733955,50.61999893188477,0.03032662159677879
8473,2021-04-06,51.27000045776367,51.66999816894531,51.08000183105469,51.22999954223633,2892700.0,-0.003304785643151953,-2.4706040750381475,1.3334181078334797,75.10609127113673,76.41804675151391,-1.521224045616286,-3.074345063182804,-3.9337340235617546,-3.006737281192372,11.623328868213013,0.589996337890625,1.707775696632467,2.578000259399417,-1.0592373259663503,6.215237844765184,0.7593814667165333,4.3966190520823005,-2.199223695531579,75.75768084580048,0.9413531799339836,1.8186187926828852,4,-1.585000991821289,-3.750001907348633,-4.190000534057617,-2.5600013732910156,0.7299995422363281,1,0.03939926740253785,4.565130858791981,51.43999862670898,1.1666659097824261,51.11000061035156,-1.4262352492386532,50.27999877929688,0.03939926740253785
8474,2021-04-07,49.93000030517578,51.20000076293945,49.88000106811523,51.15999984741211,3497500.0,-0.026136144736175426,1.0152645970257148,-30.749284760633227,59.844565858151554,74.79434941949589,0.188153754399913,-1.4760874702268154,-2.5891828112825266,-1.6330422800024351,10.862676331522886,1.3899993896484446,1.9812302619698272,1.0260000228881836,-2.3600973135267367,4.412097359303104,-0.6670486453192765,2.7190486910956437,-0.3393792616010458,2.7932579911647655,-66.67299585102283,1.6930486682074588,4,-0.11500167846679688,-2.410001754760742,-2.7224998474121094,-1.220001220703125,3.3100013732910156,2,0.0851191663133124,-2.4706040750381475,51.27000045776367,4.565130858791981,51.43999862670898,1.1666659097824261,51.11000061035156,0.0851191663133124
8475,2021-04-08,50.22000122070313,50.36999893188477,49.83000183105469,50.040000915527344,3519700.0,0.005808149684655373,1.250007947356672,-0.1463417659884004,69.15494229060273,74.21199363057175,0.23481340124450156,-1.5236591110894793,-2.8544052644221054,-1.894984213980841,10.490085129150676,0.5399971008300852,2.1753976579426677,1.1125009536743207,-2.059115486574804,4.284117393923445,-0.47330726645024157,2.698309173798883,1.4499969482421804,21.195661187866307,-48.28374267800882,1.5858082201245625,4,0.2149982452392507,-2.700002670288093,-3.0125007629394602,-1.5100021362304759,3.680000305175767,3,0.052966941114201305,1.0152645970257148,49.93000030517578,-2.4706040750381475,51.27000045776367,4.565130858791981,51.43999862670898,0.052966941114201305
8476,2021-04-09,50.06000137329102,50.22999954223633,49.22999954223633,50.11999893188477,4367700.0,-0.0031859785647745387,6.142888283379109,-0.3333192048488827,67.04068191618805,72.50344759489457,0.5883714469057111,-1.131027678205129,-2.677745222526724,-1.693040813103515,10.165388277332273,1.0,2.362610853091738,0.7680009841919002,-2.1524714147230384,3.688473383106839,-0.6922352152655691,2.2282371836493695,1.5731968688964741,34.01648763115013,-37.18362277611874,1.4602361994574682,4,0.3899974822997976,-2.5400028228759837,-2.852500915527351,-1.3500022888183665,3.6099967956542898,4,0.06372350258086423,1.250007947356672,50.22000122070313,1.0152645970257148,49.93000030517578,-2.4706040750381475,51.27000045776367,0.06372350258086423
8477,2021-04-12,50.709999084472656,50.849998474121094,49.84000015258789,50.0,5731800.0,0.012984372619862405,1.0404050523655026,-11.8337995930824,68.37147262273146,71.15983390639772,-0.04259033962021874,-1.581741138866846,-3.26546790325515,-2.3160499763391016,10.3666788298168,1.0099983215332031,2.371634206710638,1.2399988174438477,-1.562345593753328,4.042343228641023,-0.16117338815473659,2.641171023042432,0.8270712097167916,60.65575308263671,-10.883113150070585,1.4011722055985871,4,-0.26000022888183594,-3.0699996948242188,-4.629999160766602,-3.0799999237060547,1.690002441406243,0,0.05994874719802912,6.142888283379109,50.06000137329102,1.250007947356672,50.22000122070313,1.0152645970257148,49.93000030517578,0.05994874719802912
8478,2021-04-13,49.97999954223633,50.0099983215332,48.56999969482422,49.11000061035156,7567300.0,-0.014395573958112196,2.0967829264991202,1.2253521883495773,64.4670023730524,69.57943161010321,0.645559353118955,-0.7441932107812761,-2.4462197721653993,-1.5802773546701872,10.786587934353198,2.1399993896484375,2.3005137765501544,0.417499351501462,-2.3199894760655937,3.1549881790685177,-0.9512450622820694,1.7862437652849934,1.4647879218749935,53.61213972519686,-20.097586320557674,1.3687444137835278,4,0.1399993896484375,-1.8500003814697266,-3.8999996185302734,-2.3500003814697266,1.9500007629394531,1,0.05822328679601063,1.0404050523655026,50.709999084472656,6.142888283379109,50.06000137329102,1.250007947356672,50.22000122070313,0.05822328679601063
8479,2021-04-14,50.06000137329102,50.93999862670898,49.63999938964844,49.9900016784668,4310000.0,0.0016006769065111115,-2.3766026593741767,0.08045951811984242,62.31495125094348,68.20158736587035,0.5339150189498696,-0.6744805333462907,-2.460960684098211,-1.638813486636657,11.202023693793908,1.2999992370605398,2.0121109937892143,0.3805011749267635,-2.222116498084276,2.983118847937803,-0.9208076615787562,1.6818100114322831,1.2122988246630726,62.869297467652,-10.057827112439377,1.30130883650552,4,0.059997558593742895,-1.6100025177002024,-3.980001449584968,-2.430002212524421,2.279998779296868,2,0.03875346730901286,2.0967829264991202,49.97999954223633,1.0404050523655026,50.709999084472656,6.142888283379109,50.06000137329102,0.03875346730901286
8480,2021-04-15,50.38999938964844,50.43999862670898,49.79999923706055,50.33000183105469,3551300.0,0.006592049686468426,7.000190739593393,0.8571117166211664,58.64105427691447,66.39788573336673,0.24715220943570415,-0.8943922243619227,-2.722129631209782,-1.9444106122684843,11.721256763092871,0.6399993896484304,1.7672606321359936,0.6114992141723619,-1.9378803645018223,3.160878792846546,-0.6631905751647267,1.8861890035094504,0.7201627781178672,76.79327067784166,6.060449612748457,1.2746897893370912,4,-0.2700004577636719,-1.7299995422363281,-4.309999465942383,-2.760000228881836,1.9799995422363352,3,0.056558887147036385,-2.3766026593741767,50.06000137329102,2.0967829264991202,49.97999954223633,1.0404050523655026,50.709999084472656,0.056558887147036385
8481,2021-04-16,50.540000915527344,50.65999984741211,49.93000030517578,50.27999877929688,3821100.0,0.002976811424802772,1.9199981689453125,4.333545269582791,49.820784364931235,63.86239402496135,0.008709164953039306,-0.848468514160281,-2.8172260095306996,-2.0747991011770637,12.502154243282254,0.7299995422363281,1.5527395081052688,0.6095006942748995,-1.7209877194497523,2.9399891079995513,-0.5557435125874264,1.7747449011372254,0.41775150386243354,83.12245183741359,15.247611529986031,1.165244206862326,4,-0.4200019836425781,-1.680002212524414,-4.460000991821289,-2.910001754760742,2.30999755859375,4,0.06648200533212223,7.000190739593393,50.38999938964844,-2.3766026593741767,50.06000137329102,2.0967829264991202,49.97999954223633,0.06648200533212223
8482,2021-04-19,50.79999923706055,50.88000106811523,50.0,50.61000061035156,2701200.0,0.005144406743635921,4.028544648014899,0.7307579447753948,51.04894218796996,61.18937746016503,-0.39294228776279283,-0.9052124712181637,-3.022034471188668,-2.3026157267549863,13.19436494460112,0.8800010681152273,1.3983500408730123,0.7109991073608413,-1.3795497974535493,2.801548012175232,-0.3342753450463576,1.7562735597680401,-2.229999542236328,94.0928500952068,27.600039429635757,1.045274452407197,4,-0.9149990081787109,-1.8050003051757812,-4.719999313354492,-3.1700000762939453,1.8899993896484304,0,0.05649604281472098,1.9199981689453125,50.540000915527344,7.000190739593393,50.38999938964844,-2.3766026593741767,50.06000137329102,0.05649604281472098
8483,2021-04-20,51.13000106811523,51.31000137329102,50.7400016784668,51.31000137329102,2791500.0,0.0064960991340710095,5.3333192048484745,-0.9473768747365576,54.257114508464205,60.56854953242199,-0.8324304125201465,-1.0404695490275273,-3.2976767325408645,-2.6079301728384436,14.16839282557727,0.5699996948242259,1.179318699670418,0.8835008621215721,-1.0026843122146332,2.7696860364577773,-0.05959172504653054,1.8265934492896747,-2.513801345825186,89.22155141497609,24.141170784843638,0.9430925871681012,4,-1.19000053405761,-1.8300018310546804,-5.125000953674309,-3.5000019073486257,1.779998779296882,1,0.024838655021183875,4.028544648014899,50.79999923706055,1.9199981689453125,50.540000915527344,7.000190739593393,50.38999938964844,0.024838655021183875
8484,2021-04-21,52.06000137329102,52.11999893188477,51.22999954223633,51.31999969482422,2445500.0,0.018188935766632497,1.069773734380735,-4.1111134658582325,63.525859655042304,59.943095906248615,-1.5963938143531493,-1.7150111919657647,-4.166870517180293,-3.52403069912247,15.473145033078398,0.9899978637695455,0.9874517980190234,1.595501136779795,-0.04302809689654197,3.234030370456132,0.7762365199416266,2.4147657536179636,-3.3360495849609393,97.41389799629712,32.06561446109541,0.81926461683817,4,-1.7150020599365305,-2.5350017547607493,-6.092501640319831,-4.430002212524421,0.6899986267089773,2,-0.0024971391603139104,5.3333192048484745,51.13000106811523,4.028544648014899,50.79999923706055,1.9199981689453125,50.540000915527344,-0.0024971391603139104
8485,2021-04-22,51.75,52.4000015258789,51.68999862670898,52.0,3381600.0,-0.005954693913052145,-2.837825020104189,-0.3378370715563382,55.28052514427871,58.636411820480916,-1.1695267110347487,-1.1887255774380279,-3.793253105208258,-3.1898157149598063,16.68716529555197,0.7100028991699219,0.7753722744656599,1.109499740600583,-0.2510490545350166,2.4700485357361828,0.42922534303278326,1.789774138168383,-2.822285383056638,73.68416175543963,11.88432244469152,0.6802743975677986,4,-1.2649993896484375,-2.0849990844726562,-5.732500076293945,-4.120000839233398,1.2900009155273438,3,0.011400969132133065,1.069773734380735,52.06000137329102,5.3333192048484745,51.13000106811523,4.028544648014899,50.79999923706055,0.011400969132133065
8486,2021-04-23,52.18000030517578,52.5,51.540000915527344,51.77999877929688,2232900.0,0.008309184641077882,-1.181822910796494,-1.6000061035155966,56.006507279198125,57.26252678231054,-1.416098101610217,-1.4604796178977324,-4.1646123288735595,-3.5990833962726256,17.2715429600136,0.9599990844726562,0.7987135899769271,1.3915000915527358,0.037608623715435385,2.745391559390036,0.7145543576340856,2.068445825471386,-2.974502735517575,87.20001220703125,28.185540216649954,0.6769457339186512,4,-1.6450004577636719,-2.4650001525878906,-6.100000381469727,-4.55000114440918,0.3600006103515625,4,0.003641215515480578,-2.837825020104189,51.75,1.069773734380735,52.06000137329102,5.3333192048484745,51.13000106811523,0.003641215515480578
8487,2021-04-26,51.91999816894531,52.36999893188477,51.70000076293945,52.16999816894531,2212700.0,-0.0049827929227642676,1.0615279880746742,-0.624997615823315,55.19997851563811,56.232857464820064,-1.0799788466280091,-1.1524526889719695,-3.82876092823588,-3.333541456558848,17.044707277201088,0.6699981689453196,0.7259901026963576,1.0634981155395522,-0.37597922713863596,2.5029754582177404,0.3437594442004581,1.7832367868786463,-2.3850503562529255,67.04531908022359,9.72951599468697,0.7197386713390941,4,-0.8499984741210938,-2.204998016357422,-5.594998359680176,-4.289999008178711,0.5100021362304688,0,0.017912179082703483,-1.181822910796494,52.18000030517578,-2.837825020104189,51.75,1.069773734380735,52.06000137329102,0.017912179082703483
8488,2021-04-27,51.90999984741211,51.97999954223633,51.47999954223633,51.66999816894531,2501200.0,-0.00019257168501174426,1.631571550469307,-0.9600067138671875,70.12193845469152,57.10030048745873,-0.8576057693910428,-1.1020856511008432,-3.751781801056609,-3.303155776930552,16.41181809585009,0.5,0.6877618240374375,0.9919998168945341,-0.5190483419081247,2.503047975697193,0.23647573749320117,1.747523896295867,-2.0785468159889575,53.54331181684654,-10.228491794485564,0.7555240794013295,4,-0.7600002288818359,-2.0450000762939453,-5.425000190734863,-4.280000686645508,0.6899986267089844,1,0.015025983078205574,1.0615279880746742,51.91999816894531,-1.181822910796494,52.18000030517578,-2.837825020104189,51.75,0.015025983078205574
8489,2021-04-28,51.68999862670898,51.91999816894531,51.36999893188477,51.77999877929688,1934400.0,-0.004238127939699798,1.9729774313609876,-0.3749980131924617,65.15460528126872,57.82402837683143,-0.42697507917540634,-0.8409273809928521,-3.441474443074405,-3.048830420140625,16.054289876012135,0.5499992370605398,0.5796667427581212,0.7184986114501868,-0.8235743793090293,2.260571602209403,-0.05253788392942482,1.4895351068297984,-1.5916908984281406,28.318530296431,-39.15185743807614,0.7710364953796095,4,-0.47499847412108664,-1.6699981689453054,-5.099998474121087,-4.059999465942376,1.3800010681152415,2,0.023602268390712222,1.631571550469307,51.90999984741211,1.0615279880746742,51.91999816894531,-1.181822910796494,52.18000030517578,0.023602268390712222
8490,2021-04-29,52.86999893188477,53.08000183105469,51.77000045776367,51.97999954223633,2745400.0,0.022828406587847683,-1.000005823976145,-9.888865341413345,73.93523205955852,60.50341145401224,-1.3613530797356859,-1.9151323553735935,-4.525911112319612,-4.183943332088347,15.854984596123414,1.3900032043457102,0.5881753514593981,1.7689989089965863,0.04693360034379168,3.491064217649381,0.9079662546701925,2.63003156332298,-2.5315219764320176,87.71914952472558,15.355419843605958,0.8610326543263971,4,-1.329998016357429,-2.4799976348877024,-6.179999351501472,-5.239999771118171,-0.09000015258789062,3,-0.0022696980198424477,1.9729774313609876,51.68999862670898,1.631571550469307,51.90999984741211,1.0615279880746742,51.91999816894531,-0.0022696980198424477
8491,2021-04-30,52.27999877929688,53.36000061035156,52.18999862670898,52.75,5197000.0,-0.011159450813456928,-2.5999976524994444,-0.528091621376023,63.51117291659278,61.888103757192546,-0.5571703719196819,-1.2996166356168928,-3.8561937600585736,-3.5628885686994423,15.576648787527372,1.1700019836425852,0.6164952368484151,1.1204988479614357,-0.6805347544477058,2.9215324503705773,0.2199820467568614,2.02101564916601,-1.612538838771897,45.728596978532444,-26.954665375751212,0.9005168012045709,4,-0.22999763488770242,-1.6199989318847727,-5.5024986267089915,-4.6499996185302805,0.75,4,0.014537149081407907,-1.000005823976145,52.86999893188477,1.9729774313609876,51.68999862670898,1.631571550469307,51.90999984741211,0.014537149081407907
8492,2021-05-03,53.0,53.1500015258789,52.209999084472656,52.5,3053600.0,0.01377202061045657,1.3499971389879886,-1.0638270242192227,76.03445588340708,64.30780835440842,-1.0418442017495195,-1.9992570541514851,-4.484533388491805,-4.257392454835326,15.032323184010716,0.9400024414062429,0.6915223064116702,1.7625000000000028,-0.21605664809619185,3.7410566480961975,0.7732216759519019,2.7517783240481037,-1.9555843656992948,81.90953232617736,6.532425989519766,0.9892783240480987,5,-0.7049999237060547,-2.0349998474121094,-5.720000267028809,-5.370000839233398,-0.3899993896484375,0,-0.008679228008918072,-2.5999976524994444,52.27999877929688,-1.000005823976145,52.86999893188477,1.9729774313609876,51.68999862670898,-0.008679228008918072
8493,2021-05-04,53.290000915527344,53.58000183105469,52.63000106811523,52.93999862670898,3252500.0,0.005471715387308285,1.0430033429725947,0.700004577636733,76.87184978359056,65.79069614646933,-1.1099506916502762,-2.245282046013564,-4.648276509023866,-4.526657013869354,14.47512226214473,0.9500007629394602,0.8523760875312334,1.9515008926391602,-0.22987694727444108,4.132878732552761,0.860811972682356,3.0421898125959643,-1.92140338457952,86.87780384196469,9.50881899006815,1.0906889199568017,5,-0.8150005340576172,-2.2150001525878906,-5.410000801086426,-5.660001754760742,-0.6100006103515625,1,-0.016138123392318793,1.3499971389879886,53.0,-2.5999976524994444,52.27999877929688,-1.000005823976145,52.86999893188477,-0.016138123392318793
8494,2021-05-05,54.18000030517578,54.22000122070313,52.95000076293945,53.52000045776367,3590200.0,0.016701057878742098,2.4324258842086888,1.885701518239545,78.84320160159032,68.40877130839284,-1.863578512410335,-2.951902335580428,-5.414547258156681,-5.3989968546463984,15.312510931032913,1.270000457763679,1.0260349933214101,2.629000282287599,0.2102328066087651,5.047767757966433,1.419616544448182,3.838384020127016,-2.4575780862108587,98.36731007873816,20.06109038396029,1.209383737839417,5,-1.3850002288818288,-2.7849998474121094,-6.055001258850098,-6.6850013732910085,-1.6800003051757812,2,-0.029162086049374758,1.0430033429725947,53.290000915527344,1.3499971389879886,53.0,-2.5999976524994444,52.27999877929688,-0.029162086049374758
8495,2021-05-06,52.88000106811523,53.56000137329102,52.56999969482422,53.2400016784668,4300300.0,-0.02399407954481625,-1.0204046679278624,-0.5454555963355886,65.15543151758132,69.425318445991,-0.4318450457617544,-1.5203541981880377,-4.006598334653852,-4.068918926414504,16.07017332677459,1.6100006103515625,1.1365986290037995,1.1960010528564382,-1.207088077016678,3.5990901827295545,-0.005543512080116386,2.397545617792993,-0.7080146288374252,33.99022461585272,-41.901292350208244,1.2015445649365573,5,-0.08500099182127485,-1.4850006103515554,-4.755002021789544,-5.620000839233391,-0.15000152587889914,3,0.003593014804675443,2.4324258842086888,54.18000030517578,1.0430033429725947,53.290000915527344,1.3499971389879886,53.0,0.003593014804675443
8496,2021-05-07,53.25,53.4900016784668,52.66999816894531,53.25,3061000.0,0.006996953941210693,2.4166573948978782,-0.0,65.64494889137563,70.58587070996182,-0.7086220693032743,-1.727692535193583,-4.242134871869588,-4.419475333655171,17.449013608097935,0.8200035095214844,1.1163715612632572,1.4065000534057646,-0.9660028350720395,3.7790029418835687,0.22024860916685896,2.59275149764467,-0.7093709000656361,51.74128409026191,-20.94537298541669,1.186251444238903,5,-0.4549999237060476,-1.8549995422363281,-5.125000953674316,-5.989999771118164,-1.6899986267089773,4,-0.008826314003814395,-1.0204046679278624,52.88000106811523,2.4324258842086888,54.18000030517578,1.0430033429725947,53.290000915527344,-0.008826314003814395
8497,2021-05-10,53.75,54.31999969482422,53.08000183105469,53.22000122070313,3082900.0,0.009389671361502261,-2.061732348730314,100.0,66.37498551607817,70.16954260567145,-1.030059129326112,-2.095714235809268,-4.601991528037814,-4.897087654649653,18.589083926985854,1.2399978637695312,1.2095919389248309,1.754500007629396,-0.7003339029750393,4.209333918233831,0.5270830523271783,2.9819169629316136,-1.1800003051757812,67.4285888671875,-3.0357097985286146,1.2274169553022176,5,-0.9050006866455078,-2.3050003051757812,-5.520000457763672,-6.4850006103515625,-2.740001678466797,0,-0.013395371547964996,2.4166573948978782,53.25,-1.0204046679278624,52.88000106811523,2.4324258842086888,54.18000030517578,-0.013395371547964996
8498,2021-05-11,52.88999938964844,53.70000076293945,52.75,53.5,4233400.0,-0.016000011355377874,-1.1348346391893978,-1.150947198710213,55.23327607281684,69.06717269362125,-0.01835695070920451,-1.0609195873926751,-3.676651112017524,-4.029212913214636,20.366522048939427,1.0,1.2523094849229892,0.7489994049072237,-1.542356314805943,3.0403551246203904,-0.3966784549493596,1.894677264763807,1.4300003051757812,18.285696847098215,-46.75503445411511,1.145677859856584,5,0.1550006866455078,-1.4449996948242188,-4.392498970031738,-5.434999465942383,-2.5900001525878906,1,-0.005293983409492609,-2.061732348730314,53.75,2.4166573948978782,53.25,-1.0204046679278624,52.88000106811523,-0.005293983409492609
8499,2021-05-12,52.0,53.040000915527344,51.959999084472656,52.4000015258789,3069600.0,-0.016827366230271257,-3.4999761583088294,0.6557395502413772,51.46885979579048,66.57090910875813,1.0283863666608397,-0.01910801792510597,-2.698391026119012,-3.130686572496103,21.559348813494353,1.0800018310546875,1.304238593455743,-0.23799991607666016,-2.312411612209644,1.8364117800563236,-1.275205764143152,0.7992059319898317,2.3199996948242188,1.6949536094138944,-59.68085771095028,1.0372058480664923,5,1.1399993896484375,-0.5550003051757812,-3.397500991821289,-4.480001449584961,-1.2900009155273438,2,0.013076928945688016,-1.1348346391893978,52.88999938964844,-2.061732348730314,53.75,2.4166573948978782,53.25,0.013076928945688016
8500,2021-05-13,53.2400016784668,53.52999877929688,52.11000061035156,52.33000183105469,2152700.0,0.023846186124361513,-1.1036974243772977,-2.2749909401285953,55.68670050503788,65.70152328525202,-0.1716631508425337,-1.0905607063479437,-3.8006983167548043,-4.356460873841854,22.940405507836655,1.529998779296882,1.311159956351574,0.8595016479492159,-1.0666562068620848,2.7856595027605167,-0.10357727945643092,1.8225805753548627,0.985597991943358,54.23738402353474,-3.7118978642958353,0.9630789274056492,5,-0.10000228881835938,-1.7950019836425781,-4.572503089904785,-5.720003128051758,-1.7800025939941406,3,-0.013899354904905903,-3.4999761583088294,52.0,-1.1348346391893978,52.88999938964844,-2.061732348730314,53.75,-0.013899354904905903
8501,2021-05-14,53.9000015258789,54.06000137329102,53.18000030517578,53.61999893188477,2204700.0,0.01239669095801399,1.93332570396786,0.3076952098293291,60.185201174235814,63.940494984233005,-0.6455900404543158,-1.5662326854901707,-4.238993016720713,-4.994578601178226,24.352239332653035,0.8800010681152415,1.3929421592775668,1.351501464843743,-0.4826693350369169,3.1856722647244027,0.43441606490341655,2.2685868647840692,0.2349741210937566,82.20347202017233,24.35533250301723,0.9170853999403283,5,-0.7600021362304616,-2.4550018310546804,-4.922502517700188,-6.38000297546386,-2.3500022888183523,4,-0.021706900751771174,-1.1036974243772977,53.2400016784668,-3.4999761583088294,52.0,-1.1348346391893978,52.88999938964844,-0.021706900751771174
8502,2021-05-17,53.66999816894531,54.02000045776367,53.209999084472656,54.02000045776367,1825200.0,-0.004267223569987433,3.6285490076402436,-1.2499965940519155,58.85310469725559,61.938412196862444,-0.3470486765243024,-1.1701879586223214,-3.81794646075425,-4.74811956832832,25.66992104810668,0.8100013732910156,1.3047901939942932,0.9779981613159165,-0.7245402015594138,2.680536524191247,0.12672897987825138,1.8292673427535817,0.39000320434571023,81.42843908207557,22.084184006072526,0.8512691814376638,5,-0.529998779296875,-2.2249984741210938,-4.684999465942383,-6.149999618530273,-2.079998016357422,0,-0.03931426993927456,1.93332570396786,53.9000015258789,-1.1036974243772977,53.2400016784668,-3.4999761583088294,52.0,-0.03931426993927456
8503,2021-05-18,52.4000015258789,53.97999954223633,52.36000061035156,53.77999877929688,3459600.0,-0.023663064773519316,-1.2191780106080004,3.942823511460406,53.230221977859486,59.09252557200347,0.8754924438461416,0.21063151436695904,-2.350961459964175,-3.4666497655217583,26.3769444952467,1.6199989318847656,1.3090271589810172,-0.3554985046386818,-1.900153297223369,1.1891562879460054,-1.127825900931029,0.4168288916536653,-0.4400024414062429,20.952474373436246,-40.568282440541225,0.7723273962923449,5,0.7399978637695384,-0.9550018310546804,-3.3550024032592702,-4.88000297546386,-0.7200012207031179,1,-0.02652677793643221,3.6285490076402436,53.66999816894531,1.93332570396786,53.9000015258789,-1.1036974243772977,53.2400016784668,-0.02652677793643221
8504,2021-05-19,51.93000030517578,52.31000137329102,51.290000915527344,52.11000061035156,2593900.0,-0.008969488683525983,2.5172318539369565,0.1304352633528478,45.42802339729872,56.90059133641652,1.1094360246621378,0.7066229395956256,-1.7185768829583736,-2.981724407895314,26.172859872493316,1.1100006103515554,1.1568229506091399,-0.8189996719360337,-2.3770138556874585,0.739014511815391,-1.5980067638117461,-0.03999258006032136,2.049999237060547,23.104667288218863,-33.652134648012876,0.7790070918757125,5,0.875,0.049999237060546875,-2.8050012588500977,-4.410001754760742,-0.15999984741210938,2,-0.031388427855502554,-1.2191780106080004,52.4000015258789,3.6285490076402436,53.66999816894531,1.93332570396786,53.9000015258789,-0.031388427855502554
8505,2021-05-20,52.34000015258789,52.540000915527344,51.79999923706055,51.86000061035156,2120700.0,0.0078952406124142,-1.4666628519839529,-2.6666596024244478,50.29703643412752,55.195267730055605,0.6870301924907167,0.3616318151680815,-1.9729106841475499,-3.3811303553106242,25.839431362254206,0.7400016784667969,0.9708896880518552,-0.4384998321533189,-1.9381182978655218,1.061118633558884,-1.1883090650094204,0.31130940070278257,1.6399993896484375,37.90610337690157,-19.40936365162311,0.7498092328561029,5,0.4650001525878906,-0.2800006866455078,-3.0550012588500977,-4.820001602172852,-0.6899986267089915,3,-0.031142549930517016,2.5172318539369565,51.93000030517578,-1.2191780106080004,52.4000015258789,3.6285490076402436,53.66999816894531,-0.031142549930517016
8506,2021-05-21,52.36999893188477,53.0,52.1500015258789,52.61999893188477,2563000.0,0.0005731520674325807,-1.4637822178484137,-0.5208338300391802,46.652491613544036,53.00387951866293,0.5800772365219728,0.36532762671647134,-1.8507775911435118,-3.4087158111391673,25.78142858133734,0.8499984741211009,0.6684931563955558,-0.4180009841918846,-1.9040009202750596,1.0679989518912905,-1.161000952233472,0.32499898384970294,1.5562006378173763,39.56037353298342,-14.039176576787042,0.7429999680415877,5,0.30500221252440696,-0.24499893188477273,-2.9799995422363352,-4.850000381469734,-0.5999984741211009,4,-0.01737635795249315,-1.4666628519839529,52.34000015258789,2.5172318539369565,51.93000030517578,-1.2191780106080004,52.4000015258789,-0.01737635795249315
8507,2021-05-24,52.849998474121094,53.08000183105469,52.38999938964844,52.58000183105469,1624000.0,0.009165544243387114,-1.1230794511543833,-1.079986572265625,47.708320253423096,52.16777331650807,-0.04583305653689962,-0.04366498477712355,-2.1950766568950897,-3.8782172280436242,25.7430030638981,0.7100028991699148,0.5518524109323835,0.01549854278564311,-1.4132367726507056,1.4442338582219918,-0.6988691149325348,0.729866200503821,1.0234771224975603,57.99250390333071,8.247071609363175,0.7143676577181752,5,-0.17499732971191406,-0.6899986267089844,-3.359999656677246,-5.329999923706055,-0.8499984741210938,0,-0.02459790491190106,-1.4637822178484137,52.36999893188477,-1.4666628519839529,52.34000015258789,2.5172318539369565,51.93000030517578,-0.02459790491190106
8508,2021-05-25,52.68999862670898,53.13000106811523,52.54999923706055,53.0,1961500.0,-0.0030274333402386944,1.0350816139416545,-1.148167509678175,41.60089144368027,51.07133238849582,0.09254531639649599,0.18737331517237266,-1.930030843262692,-3.6981643965315882,25.969606300527758,0.5800018310546804,0.3900615776511387,-0.1835012435913157,-1.5470772059676818,1.1800747187850504,-0.8652892247794952,0.4982867375968638,1.1318074762878538,76.08682581969329,31.149534045659976,0.6817879811881821,5,-0.014997482299797582,-0.15999794006346946,-3.2499990463256765,-5.170000076293938,-0.6299972534179545,1,-0.020876798306908473,-1.1230794511543833,52.849998474121094,-1.4637822178484137,52.36999893188477,-1.4666628519839529,52.34000015258789,-0.020876798306908473
8509,2021-05-26,52.90999984741211,52.93000030517578,52.41999816894531,52.70000076293945,1856500.0,0.004175388620936804,3.08001708984375,-0.6774134006029501,50.19254669943034,50.46087085453943,0.01698899650704533,0.06688720154959071,-2.0270463013426294,-3.8927976733299374,26.285069080586034,0.5100021362304688,0.17361411954650663,-0.024500083923342686,-1.2691178929742293,1.220117725127544,-0.6468089884487895,0.5978088206021042,0.8611701518353314,83.45857760747151,35.60248266237887,0.6223089045254435,5,-0.2349987030029297,-0.13500022888183594,-3.2899999618530273,-5.39000129699707,-0.3100013732910156,2,-0.023247014662323595,1.0350816139416545,52.68999862670898,-1.1230794511543833,52.849998474121094,-1.4637822178484137,52.36999893188477,-0.023247014662323595
8510,2021-05-27,52.75,53.540000915527344,52.70000076293945,53.27999877929688,2888900.0,-0.003024000148809991,-1.6666787768695126,-2.5238147138964915,46.70184776241387,48.9627204754481,0.11194473036128727,0.22918659978658695,-1.7656283247946902,-3.6892614925782183,25.934145979427658,0.8400001525878906,0.1196401960659017,-0.1784999847412081,-1.4255815410943171,1.068581571611901,-0.8020407629177626,0.4450407934353464,0.9715466175730398,43.165376804435226,-4.02580042027499,0.6235407781765562,5,-0.09499931335449219,0.05500030517578125,-2.815000534057617,-5.005001068115227,-0.29000091552734375,3,-0.01857819037414843,3.08001708984375,52.90999984741211,1.0350816139416545,52.68999862670898,-1.1230794511543833,52.849998474121094,-0.01857819037414843
8511,2021-05-28,53.040000915527344,53.38000106811523,52.959999084472656,53.08000183105469,1956600.0,0.005497647687722207,-3.1999237078008065,0.07547359935509775,45.183183040183195,47.44384029132895,-0.34964518694280855,-0.0010092455676016243,-1.919413749805912,-3.943657003974849,25.3775027152325,0.6300010681152273,0.17808314790986657,0.07350082397461222,-1.1361322148286632,1.2831338627778877,-0.5313156954270255,0.6783173433762499,0.6329147880047827,56.521796819541834,11.399331109679053,0.6048165194016364,5,-0.4050006866455078,-0.2350006103515625,-2.9650001525878906,-5.155000686645508,0.6599998474121094,4,-0.02620662454101741,-1.6666787768695126,52.75,3.08001708984375,52.90999984741211,1.0350816139416545,52.68999862670898,-0.02620662454101741
8512,2021-06-01,52.540000915527344,53.61999893188477,52.40999984741211,53.34000015258789,2311700.0,-0.00942684749942424,-1.2830141827381707,19.999523173755485,47.503577978156656,46.807546513584185,-0.02994050222179112,0.4877700265684979,-1.290390798816162,-3.4236906594366303,24.5629529529473,1.2099990844726634,0.08220090234034672,-0.40349922180175923,-1.6278535535623746,0.8208551099588561,-1.0156763876820705,0.208677944078552,1.0852564922446888,10.743898056079182,-36.21286491140577,0.6121771658803093,6,-0.08500099182128906,0.2649993896484375,-2.4150009155273438,-4.605001449584961,0.45999908447265625,1,-0.014655509028286162,-3.1999237078008065,53.040000915527344,-1.6666787768695126,52.75,3.08001708984375,52.90999984741211,-0.014655509028286162
8513,2021-06-02,52.43000030517578,52.79999923706055,52.20000076293945,52.790000915527344,2129700.0,-0.0020936545191238,2.157909530788845,0.4500011920940324,53.45104392838905,47.698993239260886,0.09472420098943957,0.5586819836496346,-1.0612685036204326,-3.3039006209227466,23.32868528227156,0.5999984741210938,-0.13499075128284943,-0.47049980163573935,-1.7039883079222164,0.7629887046507378,-1.087244054778978,0.1462444515074992,1.1899986267089915,16.197171747563345,-34.97775188044061,0.6167442531432396,6,0.279998779296875,0.375,-2.0375003814697266,-4.495000839233398,1.4099998474121094,2,-0.008201417178579251,-1.2830141827381707,52.540000915527344,-3.1999237078008065,53.040000915527344,-1.6666787768695126,52.75,-0.008201417178579251
8514,2021-06-03,52.599998474121094,52.72999954223633,51.9000015258789,52.22999954223633,2505600.0,0.003242383520042358,1.634909870361086,-1.0277730682829653,43.79841837915283,46.97692456648593,0.033257272454740416,0.27852497302396273,-1.0986869844992952,-3.479627295728008,21.506911778483595,0.829998016357429,-0.33365337160436326,-0.22150154113769815,-1.3029680100680068,0.8599649277926105,-0.762234775602856,0.3192316933274597,1.020000457763679,40.69755836828304,-9.67317775950756,0.5407332344651546,6,0.1600017547607422,0.2050018310546875,-2.092498779296875,-4.664999008178711,1.4200019836425781,3,-0.010266104876328952,2.157909530788845,52.43000030517578,-1.2830141827381707,52.540000915527344,-3.1999237078008065,53.040000915527344,-0.010266104876328952
8515,2021-06-04,53.06999969482422,53.38999938964844,52.81000137329102,52.93999862670898,2658100.0,0.008935384683221193,-1.974382550007408,0.351355252440917,41.64988302621327,46.421079167893616,-0.3601806479830927,-0.1860511325282559,-1.4449996147528452,-3.948371007579979,20.312887912021946,0.7900009155273438,-0.3681494159469736,0.23899974822997905,-0.8479545605854497,1.3259540570454078,-0.3044774061777389,0.782476902637697,0.5033992767334041,68.02325194560929,20.783599792914707,0.5434771544077149,6,-0.3099994659423828,-0.2649993896484375,-2.4524993896484375,-5.135000228881836,0.09000015258789062,4,-0.008856250676575028,1.634909870361086,52.599998474121094,2.157909530788845,52.43000030517578,-1.2830141827381707,52.540000915527344,-0.008856250676575028
8516,2021-06-07,52.77999877929688,53.11999893188477,52.349998474121094,53.06999969482422,2084300.0,-0.005464498157056186,2.948726475996606,-2.230757944775198,41.15308543103823,45.692719743184185,-0.006599078674618397,0.07055022316695414,-1.0640453499576594,-3.676988697697574,18.87530903375333,0.770000457763679,-0.26732091652921497,-0.027501106262199926,-1.0964874383926002,1.0414852258682004,-0.5619942723273965,0.5069920598029967,0.7477322311401338,51.162708173001626,7.907003338947931,0.5344931660651998,6,-0.019998550415046168,0.025001525878899145,-1.814997673034675,-4.5549983978271555,0.450000762939446,0,-0.006062896972815923,-1.974382550007408,53.06999969482422,1.634909870361086,52.599998474121094,2.157909530788845,52.43000030517578,-0.006062896972815923
8517,2021-06-08,53.02999877929688,53.13000106811523,52.27000045776367,52.81999969482422,2765600.0,0.0047366427772268516,3.195087458131856,-0.7241324879640526,57.85532316461806,47.498767712177276,-0.25522000578911985,-0.2489183424837691,-1.261510537006977,-3.92965283771246,16.7920892251173,0.8600006103515554,-0.24640460936079478,0.2584989547729535,-0.7216465930590132,1.2386445026049202,-0.23157381914302988,0.7485717286889368,0.45297762924194274,75.83885057118192,28.53250216122484,0.49007277391598186,6,-0.26999855041504617,-0.22499847412110086,-1.6749982833862376,-4.664999008178718,0.5,1,0.012634395607494131,2.948726475996606,52.77999877929688,-1.974382550007408,53.06999969482422,1.634909870361086,52.599998474121094,0.012634395607494131
8518,2021-06-09,52.61000061035156,53.36999893188477,52.59000015258789,53.36999893188477,1910800.0,-0.007920010911055986,1.0526328998288206,-3.6190554041779315,58.585864424086516,48.43135857047241,0.1701278406492719,0.15708110377264717,-0.7966433325886229,-3.5087205909515546,15.124291439630369,0.7799987792968821,-0.19083540516748343,-0.14749927520752237,-1.128516473872537,0.8335179234574923,-0.6380078745400297,0.34300932412498497,0.829116288327036,47.65101358443831,-2.6044612779078307,0.49050859933250746,6,0.14999961853027344,0.19499969482421875,-0.9800004959106445,-4.245000839233398,0.9799995422363281,2,0.007413027658693894,3.195087458131856,53.02999877929688,2.948726475996606,52.77999877929688,-1.974382550007408,53.06999969482422,0.007413027658693894
8519,2021-06-10,52.68000030517578,53.02999877929688,52.40999984741211,52.9000015258789,1807400.0,0.001330539707510292,1.5833518771656079,0.28947592970901626,54.69613608989197,49.31961282908108,0.0716013593447542,0.14823759858716556,-0.8181011675191314,-3.5799244215663606,14.26799877266326,0.6199989318847727,-0.17917402727240983,-0.111499595642087,-1.0269178344757393,0.8039186431915653,-0.5692087150589131,0.3462095237747391,0.716134273839792,36.60716414453629,-14.582096265547612,0.4577091194168245,6,0.07999992370605469,0.125,-0.9049997329711914,-4.204999923706055,0.8199996948242188,3,0.022019738813443768,1.0526328998288206,52.61000061035156,3.195087458131856,53.02999877929688,2.948726475996606,52.77999877929688,0.022019738813443768
8520,2021-06-11,52.5,53.06999969482422,52.34000015258789,52.93999862670898,2147700.0,-0.0034168622652437364,1.085710704573817,1.9999826605632172,51.724151887667716,50.046387145468245,0.2373720131240873,0.28454507390253525,-0.5796888956332467,-3.4012291189480948,12.981699538494388,0.7299995422363281,-0.09339780222416749,-0.25449981689452983,-1.153258416339824,0.6442587825507644,-0.7038791166171805,0.19487948282812084,0.8699989318847727,20.909078298503808,-30.439550503810807,0.4493792997226484,6,0.26000022888183594,0.30500030517578125,-0.4049997329711914,-3.7049999237060476,1.6500015258788991,4,0.028952389671689005,1.5833518771656079,52.68000030517578,1.0526328998288206,52.61000061035156,3.195087458131856,53.02999877929688,0.028952389671689005
8521,2021-06-14,52.72999954223633,52.7400016784668,52.09000015258789,52.38999938964844,2240700.0,0.004380943661644432,2.611075201593676,-0.7727300312979672,48.295469939214115,50.1343751411413,-0.04607044322074927,-0.03963443470745176,-0.7741570617079603,-3.6037460218840494,11.205180612013383,0.6500015258789062,-0.11188784562796172,0.03399982452392436,-0.685191857918916,0.7531915069667647,-0.3255960166974958,0.39359566574534455,0.5983994293212973,49.99999999999972,-0.48722910510416995,0.35959584122142046,6,-0.08499908447265625,0.07500076293945312,-0.6349992752075195,-3.9349994659423757,1.5100021362304688,0,0.008154756474658242,1.085710704573817,52.5,1.5833518771656079,52.68000030517578,1.0526328998288206,52.61000061035156,0.008154756474658242
8522,2021-06-15,51.56000137329102,51.9900016784668,50.9000015258789,50.95000076293945,6554900.0,-0.022188472958512895,-2.070426924275434,1.794118637031739,37.52762077351655,48.36510590171102,1.0843239783379985,1.016288683142868,0.40787113244581263,-2.4043270564896915,9.762686893605848,1.829998016357429,-0.1163127310999954,-1.0304985046386648,-1.7669321788010848,-0.29406483047624477,-1.3987153417198783,-0.6622816675574512,1.727629637145995,26.720669657681178,-19.680376319553844,0.3682168370812106,6,0.5849990844726491,1.0499992370605398,0.5349988937377859,-2.7650012969970703,2.3499984741210866,1,0.03238941280964336,2.611075201593676,52.72999954223633,1.085710704573817,52.5,1.5833518771656079,52.68000030517578,0.03238941280964336
8523,2021-06-16,51.0099983215332,51.77000045776367,50.7400016784668,51.290000915527344,3533900.0,-0.010667242767815943,-1.5122047665347023,-0.4590201866072938,30.452661653663213,46.8822440433233,1.5776206512536888,1.5355450180159806,0.9692415465143256,-1.8206175952638048,9.307677880085901,1.029998779296875,-0.14830173177868033,-1.5110013961791964,-2.530927012179532,-0.49107578017886055,-2.0209642041793643,-1.0010385881790285,2.182127509521493,11.587848623515255,-28.88120852515687,0.5099628080001686,6,1.055002212524414,1.3900032043457031,1.1350011825561523,-2.164999008178711,3.6300010681152344,2,0.04940208862347473,-2.070426924275434,51.56000137329102,2.611075201593676,52.72999954223633,1.085710704573817,52.5,0.04940208862347473
8524,2021-06-17,50.29999923706055,51.2599983215332,49.52000045776367,51.1500015258789,3883200.0,-0.013918821953243232,2.252344978306054,3.0356943365893945,27.35673907540479,45.294116937677906,2.153520479080214,2.2315816131238435,1.7257909314819955,-1.0872450457762284,10.253091635217428,1.7399978637695312,-0.1897444159093169,-2.139500427246091,-3.545644606471818,-0.7333562480203639,-2.842572516858951,-1.436428337633231,2.7449991448388786,21.971801321927206,-17.40617606337622,0.7030720896128635,6,1.1450004577636719,1.4900016784667969,1.9450006484985352,-1.4549999237060547,4.049999237060547,3,0.06540757386539497,-1.5122047665347023,51.0099983215332,-2.070426924275434,51.56000137329102,2.611075201593676,52.72999954223633,0.06540757386539497
8525,2021-06-18,50.709999084472656,50.9900016784668,49.38000106811523,49.61000061035156,6033500.0,0.008151090529441296,-1.06410657693962,-1.2941123672152444,28.93307101822778,43.93633755847675,1.5349676796929757,1.7847078248553885,1.3587163583354425,-1.4629470823841402,11.091323778745968,1.6100006103515696,-0.2685288020369896,-1.6480005264282198,-3.2532762908585795,-0.04272476199786013,-2.4506384086433997,-0.84536264421304,2.052999463495908,39.583267105962406,2.2758055590099247,0.8026378822151794,6,0.6650009155273438,1.0100021362304688,1.5825004577636719,-1.864999771118164,3.6800003051757812,4,0.05501875302501502,2.252344978306054,50.29999923706055,-1.5122047665347023,51.0099983215332,-2.070426924275434,51.56000137329102,0.05501875302501502
8526,2021-06-21,51.459999084472656,51.9000015258789,50.81000137329102,51.02999877929688,3149300.0,0.014789982519042288,-1.505761540620185,0.39090991059723723,40.65742163369395,42.02545961059629,0.6459648398256306,1.015081115199905,0.6663997867521871,-2.1772929466320647,11.205621330009565,1.190002441406243,-0.2816996134066301,-0.8525005340576186,-2.5071704680716422,0.802169399956405,-1.6798355010646304,-0.025165567050606796,0.9646997155105765,79.6933919520138,37.41370197712277,0.8273349670070118,6,-0.08499908447265625,0.26000213623046875,0.8325004577636719,-2.614999771118164,2.5600013732910156,0,0.05227365894411595,-1.06410657693962,50.709999084472656,2.252344978306054,50.29999923706055,-1.5122047665347023,51.0099983215332,0.05227365894411595
8527,2021-06-22,51.54999923706055,51.86999893188477,51.2599983215332,51.54999923706055,2443000.0,0.001748934204995889,-1.1034437399700332,0.0,42.361099613298194,40.22270796495314,0.3620191630788412,0.8671540950975185,0.6153636046257844,-2.2120721143745925,11.261022224875472,0.6100006103515696,-0.32301446133570977,-0.6975004196167021,-2.3653500730819417,0.9703492338485376,-1.5314252463493219,0.13642440711591775,0.5702297897358832,86.11102280795,38.85773170336476,0.8339248267326216,6,-0.3249988555908203,0.15000152587890625,0.7425003051757812,-2.7049999237060547,3.299999237060547,1,0.052182395367958545,-1.505761540620185,51.459999084472656,-1.06410657693962,50.709999084472656,2.252344978306054,50.29999923706055,0.052182395367958545
8528,2021-06-23,51.59000015258789,52.22000122070313,51.09000015258789,51.52999877929688,3117600.0,0.0007759634552737538,-1.404261104234741,100.0,41.0302119900723,38.70427195386206,0.1811670615302532,0.7805372294754704,0.6391284940025983,-2.179133627766248,11.133815949748465,1.1300010681152415,-0.34600585514397153,-0.6024995803833022,-2.2814204207118323,1.0764212599452279,-1.4419600005475672,0.23696083978096283,-2.2099990844726634,77.81686499061759,28.506023788710266,0.8394604201642639,6,-0.36499977111816406,0.09000015258789062,0.7024993896484375,-2.7450008392333984,3.1800003051757812,2,0.04496994936930321,-1.1034437399700332,51.54999923706055,-1.505761540620185,51.459999084472656,-1.06410657693962,50.709999084472656,0.04496994936930321
8529,2021-06-24,51.68000030517578,51.88999938964844,51.43000030517578,51.88000106811523,2558100.0,0.0017445270851268457,3.1818591666522167,-3.3332697565010077,36.76191057477679,37.041800696874176,-0.07330981963779948,0.6257461886195586,0.6126755760010099,-2.2081832382717224,11.14647947208674,0.45999908447265625,-0.49007066340048056,-0.4509994506835966,-2.109241160510628,1.2072422591434346,-1.2801203055971087,0.37812140422991547,-2.2431992340087987,80.98588427767218,32.63579574531592,0.8291208549135142,6,-0.6199989318847656,-0.18000030517578125,0.6124992370605469,-2.7150001525878906,3.029998779296875,3,0.057275523742135404,-1.404261104234741,51.59000015258789,-1.1034437399700332,51.54999923706055,-1.505761540620185,51.459999084472656,0.057275523742135404
8530,2021-06-25,51.77000045776367,51.97000122070313,51.5,51.79999923706055,4063400.0,0.0017414890103797376,1.5405282800997409,0.14999332430525625,40.00001510771416,36.12008349337419,-0.3103910504199803,0.4833437890289929,0.5779402239382563,-2.236889126503115,10.596850344080048,0.4700012207031321,-0.6159646058532076,-0.3119993209838867,-1.9510314927138808,1.3270328507461073,-1.1315154068488837,0.5075167648811103,-2.277535383605965,68.08504882001341,19.26081010352401,0.8195160858649955,6,-0.9699993133544922,-0.2700004577636719,0.6224994659423828,-2.315000534057617,4.159999847412109,4,0.049835773489364854,3.1818591666522167,51.68000030517578,-1.404261104234741,51.59000015258789,-1.1034437399700332,51.54999923706055,0.049835773489364854
8531,2021-06-28,51.6500015258789,52.099998474121094,51.41999816894531,51.97999954223633,2113600.0,-0.0023179241032201814,1.3859832285957128,11.000381485249473,35.97563244912949,35.94764034622007,-0.40197230061043143,0.5205573594376105,0.748113261387779,-2.064134016050673,9.960318535633922,0.6800003051757812,-0.7403738085358,-0.3624982833862376,-1.947478912993084,1.222482346220609,-1.1549885981896608,0.42999203141718567,-2.102985728790287,49.557596810510056,3.979070911039855,0.7924903148034232,6,-0.8500003814697195,-0.15000152587889914,0.7824983596801829,-1.8750019073486257,3.6499977111816477,0,0.05304932783780614,1.5405282800997409,51.77000045776367,3.1818591666522167,51.68000030517578,-1.404261104234741,51.59000015258789,0.05304932783780614
8532,2021-06-29,51.77000045776367,52.06000137329102,51.4900016784668,51.88999938964844,2591400.0,0.0023233093579804187,1.4782439234742923,0.36363531274924943,40.909087155944384,37.10946540202909,-0.5465229444878261,0.35828354102491744,0.6723355091310736,-2.1320594310803287,9.942147093824312,0.5699996948242259,-0.8466403748641369,-0.2039993286132784,-1.7723494885759123,1.3643508313493555,-0.9881744085945954,0.5801757513680386,-2.169524952202771,60.17696127579523,14.246715439595711,0.7841750799813166,6,-0.9699993133544922,-0.2700004577636719,0.630000114440918,-1.7849998474121094,3.6800003051757812,1,0.04346146378413995,1.3859832285957128,51.6500015258789,1.5405282800997409,51.77000045776367,3.1818591666522167,51.68000030517578,0.04346146378413995
8533,2021-06-30,52.0,52.11000061035156,51.72000122070313,51.86999893188477,2749500.0,0.0044427185667879066,1.2285533672657112,-1.0833518771655954,42.88702427999568,38.835052646983634,-0.6943397191385969,0.0995201648505386,0.47950293323529536,-2.3109934513586126,10.137635431070061,0.3899993896484304,-0.9605385750214666,0.04750022888183736,-1.5062507563861942,1.601251214149869,-0.7293752637521749,0.8243757215158496,-2.347133980136256,84.0579389650597,35.422086283862356,0.7768754926340142,6,-1.1999988555908203,-0.5,0.41750049591064453,-1.8150005340576172,3.259998321533203,2,0.05480766296386719,1.4782439234742923,51.77000045776367,1.3859832285957128,51.6500015258789,1.5405282800997409,51.77000045776367,0.05480766296386719
8534,2021-07-01,52.06000137329102,52.40999984741211,51.88999938964844,52.2599983215332,3402700.0,0.0011538725632889157,1.0800018310546875,-1.5384254232812289,45.278984537377994,40.65126526022256,-0.5346547621565492,-0.0031734047077947025,0.4281507733566414,-2.3217764173242514,10.537422602512118,0.5200004577636719,-0.9283523506238041,0.13450145721436257,-1.390372809953476,1.6593757243822012,-0.6279356763695532,0.8969385907982783,-2.355792649410489,64.6466787144114,11.987065739293335,0.7624371335839182,7,-0.45000076293946023,-0.5600013732910227,0.542499542236321,-1.740001678466804,2.8999977111816335,3,0.052055301824540434,1.2285533672657112,52.0,1.4782439234742923,51.77000045776367,1.3859832285957128,51.6500015258789,0.052055301824540434
8535,2021-07-02,52.599998474121094,52.81000137329102,52.11000061035156,52.11999893188477,1762600.0,0.010372590983201757,-1.8000244142487944,-2.400034332799317,48.692141489267804,41.54401191084187,-0.8698338621061978,-0.6115412498689068,-0.08675017271355046,-2.806360637679589,10.31609911591537,0.75,-0.7881136072185839,0.6979986190795913,-0.7658766110482205,2.161873849207403,-0.0339389959843146,1.4299362341434971,-2.787558105299297,84.89191258600158,30.578290701354327,0.7319376150639048,7,-0.6499977111816406,-1.0999984741210938,0.1250019073486328,-1.9749984741210938,2.270000457763679,4,0.040114081208380004,1.0800018310546875,52.06000137329102,1.2285533672657112,52.0,1.4782439234742923,51.77000045776367,0.040114081208380004
8536,2021-07-06,52.459999084472656,52.61000061035156,51.52999877929688,52.54999923706055,3050400.0,-0.0026615854317432186,9.28558972589047,-0.1875004967058496,61.421294731939824,43.66181136846871,-0.6404133611775791,-0.5235893320094291,0.06337367899069335,-2.6167883723593945,10.660018368472409,1.0800018310546804,-0.5483275127482088,0.5739992141723604,-0.856074896044241,2.004073324388962,-0.14103784093594385,1.2890362692806647,-2.4677050553827087,73.48466895933839,15.032969650268683,0.7150370551083021,7,-0.5099983215332031,-0.9599990844726562,0.2700014114379883,-1.8349990844726562,3.2099990844726562,1,0.06614565919293347,-1.8000244142487944,52.599998474121094,1.0800018310546875,52.06000137329102,1.2285533672657112,52.0,0.06614565919293347
8537,2021-07-07,53.70000076293945,53.84000015258789,52.43000030517578,52.52000045776367,3149300.0,0.023637089212870777,-1.073528256796329,-13.111092273131861,79.0497196237041,47.886201105538916,-1.7247396521708538,-1.803277468333917,-1.1435039367499655,-3.7900827320791564,11.27704318676703,1.4099998474121094,-0.29567316599593596,1.7805007934570298,0.21282048131044462,3.348181105603615,0.9966606373837337,2.564340949530326,-3.538644293197443,93.93942396454148,28.338679415379033,0.7838401560732934,7,-1.0700016021728516,-2.0900001525878906,-0.9800004959106445,-3.075000762939453,1.6199989318847656,2,0.029795129448588753,9.28558972589047,52.459999084472656,-1.8000244142487944,52.599998474121094,1.0800018310546875,52.06000137329102,0.029795129448588753
8538,2021-07-08,53.0,53.61999893188477,52.72999954223633,53.25,3170000.0,-0.013035395772704517,-1.253160400591054,-0.21186435198655157,79.22079423336531,52.60385484538208,-0.8981465597944194,-1.1305233634746514,-0.4175079095897445,-3.0318773775235712,11.679124263021084,0.970001220703125,-0.17717715000929246,1.061000061035159,-0.5518944680906301,2.6738945901609483,0.2545527964722609,1.8674473255980573,-2.544352035630318,63.63637864893731,-7.174013258258839,0.8064472645628953,7,-0.37000083923339844,-1.3899993896484375,-0.36999988555908203,-2.375,2.270000457763672,3,0.04622642948942368,-1.073528256796329,53.70000076293945,9.28558972589047,52.459999084472656,-1.8000244142487944,52.599998474121094,0.04622642948942368
8539,2021-07-09,53.84000015258789,53.91999816894531,53.11999893188477,53.15999984741211,2856500.0,0.015849059482790473,-1.1052552326457066,-2.720001220703125,80.99011426719646,57.15831030754678,-1.5640004718408633,-1.9807157077415098,-1.2141235747635193,-3.796062467848138,12.418947174722659,0.9199981689453125,-0.04580842468675428,1.8430002212524386,0.04509343208321326,3.640907010421664,0.9440468266678295,2.7419536158370477,-3.113604013160753,96.65280180807119,20.98803663665265,0.8989533945846127,7,-1.1700019836425781,-2.190000534057617,-1.0825004577636719,-3.2150001525878906,1.779998779296882,4,0.026374408709526342,-1.253160400591054,53.0,-1.073528256796329,53.70000076293945,9.28558972589047,52.459999084472656,0.026374408709526342
8540,2021-07-12,54.02000045776367,54.7599983215332,53.68999862670898,54.7599983215332,6865000.0,0.0033432448860633013,1.8918994154217508,-1.0882316642170338,78.57144681775017,61.89117857072686,-1.5547753218736773,-2.1513010050940125,-1.3857940358397087,-3.9035408109994734,13.54761088290326,1.0699996948242259,0.10883619543511713,1.947000503540039,-0.057112577539960796,3.951113584620039,0.9449439630000356,2.9490570440800425,-2.974244115384714,77.08984617201565,1.8547557576015947,1.002056540540001,7,-0.8950004577636719,-1.9500007629394531,-1.2375001907348633,-3.2450008392333984,0.8499984741211009,0,0.01740093703708756,-1.1052552326457066,53.84000015258789,-1.253160400591054,53.0,-1.073528256796329,53.70000076293945,0.01740093703708756
8541,2021-07-13,53.15999984741211,53.72999954223633,52.56999969482422,52.93000030517578,6322600.0,-0.015920040782375855,-1.4421029806815855,-0.31081108946006414,65.3333391462053,64.60498434742252,-0.5118865086402806,-1.325387411996381,-0.5082647419101676,-2.9807116759382524,14.441418711476416,1.4500007629394531,0.27356265736669627,1.065499877929689,-0.9771456818832291,3.108145437742607,0.04417709802323344,2.0868226578361444,-1.6685344675346414,31.33047912965889,-40.77205486067343,1.0213227799064573,7,-0.015001296997070312,-1.0900001525878906,-0.3774995803833008,-2.229999542236328,1.0499992370605469,1,0.032167025759611834,1.8918994154217508,54.02000045776367,-1.1052552326457066,53.84000015258789,-1.253160400591054,53.0,0.032167025759611834
8542,2021-07-14,53.22999954223633,53.38000106811523,52.36999893188477,53.25,3484400.0,0.0013167737965602555,6.21423413849974,-0.08695868508782115,65.5303008409675,67.12090396530827,-0.3944908435252259,-1.3321607190534408,-0.5827722896474583,-2.985879902799482,14.076311368404978,1.0100021362304545,0.42275576449155494,1.051999664306642,-1.034706631347916,3.1387059599612,0.008646516479359434,2.0953528121339247,-1.346310209360169,35.98329832536324,-33.93422198906324,1.04335314782728,7,-0.08500099182128906,-1.1599998474121094,-0.44749927520751953,-2.219999313354492,1.8300018310546946,2,0.045838787294614214,-1.4421029806815855,53.15999984741211,1.8918994154217508,54.02000045776367,-1.1052552326457066,53.84000015258789,0.045838787294614214
8543,2021-07-15,53.52999877929688,53.7400016784668,52.90999984741211,53.02000045776367,3615000.0,0.005635905309796518,-1.2739790452799624,-25.499332443258034,66.8488086883412,69.51755109319306,-0.5080645363690905,-1.5111661563805185,-0.8932353310710326,-3.204114906200367,13.666091587382983,0.8300018310546875,0.626063730153426,1.225998878479011,-0.8680670888495499,3.320064845807572,0.17896589481473058,2.2730318621432914,-1.3011523677818744,48.53557086400536,-19.156445168687803,1.0470329836642818,7,-0.38500022888184304,-1.4599990844726634,-0.7474985122680735,-2.3899993896484446,1.94000244140625,3,0.03343921084152224,6.21423413849974,53.22999954223633,-1.4421029806815855,53.15999984741211,1.8918994154217508,54.02000045776367,0.03343921084152224
8544,2021-07-16,53.59000015258789,53.91999816894531,53.25,53.599998474121094,3182400.0,0.001120892483827518,1.0615400867406526,-0.01960461654686456,66.66666666666661,71.5147205573485,-0.36678311460976687,-1.382956061740913,-0.9919107586053713,-3.188837278201632,12.313975035729571,0.6699981689453125,0.805226074510216,1.1215002059936552,-0.8211434617811619,3.0641438737684723,0.15017837210624663,2.0928220398810637,-1.220001220703118,51.04608921605542,-15.910638463033436,0.97132183388741,7,-0.44500160217285156,-1.5200004577636719,-0.807499885559082,-2.145000457763672,1.9599990844726562,4,0.03134913790618188,-1.2739790452799624,53.52999877929688,6.21423413849974,53.22999954223633,-1.4421029806815855,53.15999984741211,0.03134913790618188
8545,2021-07-19,53.5,53.72999954223633,53.02000045776367,53.349998474121094,5893200.0,-0.0016794206443671023,1.3278635215248769,-15.002670736360168,67.03497578405026,72.13846289647188,-0.15163844970550144,-1.1312170224566742,-0.9005185722839926,-3.024913974949662,10.69468576061284,0.7099990844726562,0.9706952104714404,0.8920000076293917,-0.9149059152647965,2.69890593052358,-0.011452953817702394,1.7954529690764858,-0.8432011413574187,72.9033306015164,3.5909976459739,0.9034529614470952,7,0.06499862670898438,-1.4300003051757812,-0.7174997329711914,-2.0550003051757812,1.5999984741210938,0,0.03962614825952837,1.0615400867406526,53.59000015258789,-1.2739790452799624,53.52999877929688,6.21423413849974,53.22999954223633,0.03962614825952837
8546,2021-07-20,54.1500015258789,54.34000015258789,53.349998474121094,53.709999084472656,3204000.0,0.012149561231381334,1.4146391388085113,2.9333197701032026,69.96644220128402,71.12920984953632,-0.599775453065611,-1.654167351283128,-1.5534742855613786,-3.586562464512447,10.312849238598192,0.9900016784667969,1.1485184538342779,1.407501411437984,-0.439622942821714,3.254625765697682,0.48393923430813857,2.3310635885678295,-1.2408187316894441,90.3554056356788,19.065977094424113,0.9235621771298481,7,-0.5850028991699148,-2.0800018310546804,-1.3675012588500906,-2.7050018310546804,1.359996795654304,1,0.013296350613430263,1.3278635215248769,53.5,1.0615400867406526,53.59000015258789,-1.2739790452799624,53.52999877929688,0.013296350613430263
8547,2021-07-21,54.2400016784668,54.709999084472656,53.91999816894531,54.349998474121094,2370700.0,0.0016620526325357154,-1.1066583930542346,-0.24999133028159648,69.24398906978466,70.0206759424718,-0.6762343195166807,-1.6151140223363996,-1.6615626854055776,-3.5882263026339345,10.023772417783313,0.7900009155273438,1.2838969036539254,1.3630014419555678,-0.5100777420530278,3.2360806259641635,0.42646184995127356,2.299541033959862,-1.220001220703125,73.8890219323993,4.040618181983902,0.9365395920042966,7,-0.6750030517578125,-2.170001983642578,-1.5150012969970703,-2.795001983642578,1.3299980163574219,2,-0.0005531451523913544,1.4146391388085113,54.1500015258789,1.3278635215248769,53.5,1.0615400867406526,53.59000015258789,-0.0005531451523913544
8548,2021-07-22,53.90999984741211,54.38999938964844,53.849998474121094,54.290000915527344,1404300.0,-0.006084104366569365,-1.1599871827149757,3.4546558002427608,65.18881173197161,68.26497566078015,-0.22749800808077225,-1.1619665555976013,-1.3261320603687636,-3.204441342813034,10.098688729712578,0.5400009155273438,1.3703905760563728,0.9169996261596651,-0.9072014702885269,2.741200722607857,0.004899077935569096,1.8291001743837612,-0.6811996459960952,52.66272857165429,-17.10655528924452,0.9121005482240955,7,-0.345001220703125,-1.8400001525878906,-1.5324993133544922,-2.4650001525878906,1.7599983215332031,3,0.021331877743162586,-1.1066583930542346,54.2400016784668,1.4146391388085113,54.1500015258789,1.3278635215248769,53.5,0.021331877743162586
8549,2021-07-23,54.63999938964844,54.7400016784668,54.02999877929688,54.1500015258789,1878200.0,0.013541078543916285,1.0579721362228895,-1.2894644380866522,66.2420289309261,66.89504034002192,-0.9298694413574822,-1.7484860738743961,-2.0134164900893907,-3.860059323576195,10.286306831056438,0.8300018310546875,1.275730960044946,1.4989992141723647,-0.356699181434152,3.3546976097788814,0.5711500163691028,2.4268484119756266,-1.2274554138183618,94.18591756711201,25.241898208991927,0.9278491978032584,7,-1.0849990844726562,-2.5699996948242188,-2.407498359680176,-3.1949996948242188,1.4900016784667898,4,0.015190370430566702,-1.1599871827149757,53.90999984741211,-1.1066583930542346,54.2400016784668,1.4146391388085113,54.1500015258789,0.015190370430566702
8550,2021-07-26,54.349998474121094,54.4900016784668,53.959999084472656,54.36000061035156,1895500.0,-0.0053074838720127415,2.925883017801639,-0.02041261191124922,64.69671117734583,66.82430389903753,-0.6572527356081039,-1.323125061459372,-1.7231646812074004,-3.480161907756191,10.549145211361816,0.6800003051757812,1.2271952020790735,1.079998397827147,-0.7326121485139012,2.8926089441681953,0.1736931246566229,1.9863036709976711,-0.7757599768066399,71.9422801957292,3.4250411252941717,0.9063052731705258,7,-0.7949981689453125,-2.279998779296875,-2.7324981689453125,-2.904998779296875,1.5,0,0.02207913149272378,1.0579721362228895,54.63999938964844,-1.1599871827149757,53.90999984741211,-1.1066583930542346,54.2400016784668,0.02207913149272378
8551,2021-07-27,54.38999938964844,54.52999877929688,53.86000061035156,54.2400016784668,4759500.0,0.0007359874268697553,2.116295987437941,-14.996567505720824,56.596536142930596,65.83166337703342,-0.5637099191420987,-1.2093301695814702,-1.7837217393756006,-3.3927159320866096,10.940851237736227,0.6699981689453196,1.0900723306927347,0.982999420166017,-0.7252480325885529,2.691246872920587,0.12887569378872854,1.8371231465433056,-0.6734697134277354,60.67404172149381,-4.436306255024149,0.854123726377285,7,-0.5649986267089844,-1.6049995422363281,-2.842498779296875,-2.9449996948242188,1.0699996948242188,1,0.013053853510573532,2.925883017801639,54.349998474121094,1.0579721362228895,54.63999938964844,-1.1599871827149757,53.90999984741211,0.013053853510573532
8552,2021-07-28,54.02000045776367,54.33000183105469,53.6500015258789,54.31999969482422,2512200.0,-0.0068027015266924895,3.249955297006732,-2.000025431703161,60.408156592373565,65.11603536637035,-0.07807500442600457,-0.6979060676304343,-1.4315873631044411,-2.912254623051865,11.249691035584842,0.7399978637695384,0.9604159853047918,0.5005004882812472,-1.042149088635533,2.043150065198027,-0.2708243001771464,1.2718252767396407,0.7399978637695312,33.94485138431538,-30.056827340968603,0.7713247884583905,7,-0.1399993896484375,-1.095001220703125,-2.4724998474121094,-2.575000762939453,2.1899986267089844,2,0.027582337118536415,2.116295987437941,54.38999938964844,2.925883017801639,54.349998474121094,1.0579721362228895,54.63999938964844,0.027582337118536415
8553,2021-07-29,54.849998474121094,55.06000137329102,54.09000015258789,54.20000076293945,2416700.0,0.015364642897520264,-1.2298906013636626,-2.1666645473850186,60.32717443452415,64.41164734057675,-0.7835374059581781,-1.3738813933282472,-2.2292315624712558,-3.6175395037702245,11.888308269878857,1.0400009155273509,0.9746372078447649,1.1879985809326143,-0.28877729594319845,2.664774457808427,0.4496106424947044,1.9263865193705243,-1.1999969482421946,85.10617575204971,24.192227370454106,0.7383879384379073,7,-0.80999755859375,-1.7749977111816406,-3.387497901916504,-3.404998779296875,1.0400009155273438,3,0.01312673182740065,3.249955297006732,54.02000045776367,2.116295987437941,54.38999938964844,2.925883017801639,54.349998474121094,0.01312673182740065
8554,2021-07-30,54.77000045776367,55.040000915527344,54.54999923706055,54.93000030517578,3835600.0,-0.0014584871209278871,1.5789489534708627,-0.2461544781769204,57.82880852453271,63.38873986729702,-0.5794937470193702,-1.1388359610584402,-2.1019903851739343,-3.428473567644481,12.968767755199265,0.4900016784667969,0.9874290225225764,0.9725006103515597,-0.37721120656453877,2.322212427267658,0.29764470189351044,1.6473565188096089,-1.1199989318847727,79.4325569566826,19.71524221130337,0.6748559084580499,7,-0.5650005340576172,-1.5300006866455078,-3.317500114440918,-3.325000762939453,-0.7600021362304688,4,0.016432311551205503,-1.2298906013636626,54.849998474121094,3.249955297006732,54.02000045776367,2.116295987437941,54.38999938964844,0.016432311551205503
8555,2021-08-02,54.709999084472656,55.31000137329102,54.52000045776367,55.0,2690900.0,-0.0010955152965040904,-1.3582181329568181,1.8125074505877024,69.42354116572892,63.32841753001313,-0.3685621937280317,-0.9619745208905215,-2.007686563237286,-3.2659908352843843,14.172455852348948,0.7900009155273509,0.9694098909421385,0.8069992065429688,-0.47684531890655535,2.090843731992493,0.1650769438182067,1.4489214692677308,-1.0317975616455115,63.85528048368515,0.5246167716349532,0.6419222627247636,8,-0.2299976348876953,-1.3449993133544922,-3.4299983978271484,-3.2649993896484375,-0.829998016357429,0,0.025955072334219453,1.5789489534708627,54.77000045776367,-1.2298906013636626,54.849998474121094,3.249955297006732,54.02000045776367,0.025955072334219453
8556,2021-08-03,55.93000030517578,56.11000061035156,54.91999816894531,54.91999816894531,2718900.0,0.02229941950500547,-1.3564354939833665,-3.482754991976007,76.26458248758183,64.10848346532391,-1.4634108910901347,-2.011830389238625,-3.1794686706170907,-4.378888769638976,15.48898881090941,1.4000015258789062,0.9849987997915406,1.8535003662109375,0.4577433631699037,3.2492573692519713,1.155621864690417,2.551378867731458,-2.1865267883300845,92.68291170058029,24.823377473549073,0.6978785015205174,8,-1.0499992370605469,-2.1650009155273438,-4.779999732971191,-4.079999923706055,-2.520000457763672,1,-0.001430392108316969,-1.3582181329568181,54.709999084472656,1.5789489534708627,54.77000045776367,-1.2298906013636626,54.849998474121094,-0.001430392108316969
8557,2021-08-04,55.29999923706055,55.93000030517578,55.15999984741211,55.7400016784668,1855500.0,-0.011264099136021888,-1.1388865341414827,-0.43564506016633553,66.17914833998051,64.2185208662138,-0.7456497834143292,-1.3236812760436862,-2.5230491703417712,-3.656814924357789,16.398871971592865,0.7700004577636719,0.9992982683811462,1.1434993743896484,-0.34192828345943127,2.628927032238728,0.40078554546511214,1.8862132033141847,-1.4145340946044982,59.90093120138387,-9.973219113066307,0.7427138289245395,8,-0.4199981689453125,-1.4999980926513672,-4.149998664855957,-3.4499988555908203,-1.7199974060058594,2,0.002893306503065629,-1.3564354939833665,55.93000030517578,-1.3582181329568181,54.709999084472656,1.5789489534708627,54.77000045776367,0.002893306503065629
8558,2021-08-05,55.45000076293945,55.86000061035156,55.2400016784668,55.59000015258789,1754000.0,0.0027125050261913586,-1.214291553133515,0.3181786655569427,66.7266085863541,64.27236305015023,-0.7311137653055795,-1.349935722127519,-2.639186479925961,-3.7285844789354528,17.35792634889301,0.6199989318847656,0.9414136910892097,1.1710008621215806,-0.31694227923384943,2.6589440034770107,0.4270292914438656,1.9149724327992956,-1.4310634924096703,58.49057961800249,-13.196567842401215,0.7439715706777164,8,-0.5699996948242188,-1.6300010681152344,-4.300000190734863,-3.6000003814697266,-2.069999694824226,3,0.01370601102031288,-1.1388865341414827,55.29999923706055,-1.3564354939833665,55.93000030517578,-1.3582181329568181,54.709999084472656,0.01370601102031288
8559,2021-08-06,55.2599983215332,55.61000061035156,55.04999923706055,55.45000076293945,2121800.0,-0.003426554351523836,1.196074618157883,1.35716621253406,65.5476678144442,64.36691378760561,-0.4960842510255361,-1.1047364170739797,-2.423921842408248,-3.4541141661918786,17.953020604719345,0.5600013732910156,0.8829928962658968,0.9099985122680678,-0.6245302269161641,2.4445272514522998,0.1427341426759483,1.6772628818601873,-1.1155972506141154,46.54074168264121,-23.960149636014123,0.7672643695921171,8,-0.37999725341796875,-1.4399986267089844,-4.109997749328613,-3.4099979400634766,-2.2199974060058594,4,0.011400671140985974,-1.214291553133515,55.45000076293945,-1.1388865341414827,55.29999923706055,-1.3564354939833665,55.93000030517578,0.011400671140985974
8560,2021-08-09,54.959999084472656,55.22999954223633,54.86000061035156,55.209999084472656,1402300.0,-0.005428868008916399,1.5517087158980296,1.315772566655959,57.62708820347337,64.48141957211037,-0.112262382192867,-0.770192223313046,-2.096467512365763,-3.0815513149004374,17.70642036137447,0.3999977111816406,0.8699205649148851,0.5629993438720717,-0.9864805224679856,2.112479210212129,-0.21174058929796047,1.337739277042104,-0.6976620411876198,7.9998779296875,-57.5114443920024,0.7747399331700291,8,-0.07999801635742188,-1.1399993896484375,-3.404998779296875,-3.1099987030029297,-1.2000007629394531,0,-0.017285312568497635,1.196074618157883,55.2599983215332,-1.214291553133515,55.45000076293945,-1.1388865341414827,55.29999923706055,-0.017285312568497635
8561,2021-08-10,54.86999893188477,55.33000183105469,54.72999954223633,54.86999893188477,2618800.0,-0.00163755738877569,-3.2857493188008724,-0.0,55.93217173161232,63.98408792091469,0.05921293154100482,-0.5749949798765925,-1.9888410385235105,-2.9042441115339344,18.719068017256017,0.6000022888183594,0.7900669403761853,0.38749923706055256,-1.0599356608613206,1.8349341349824257,-0.3362182119003805,1.1112166860214856,-0.4968020745757471,11.666608386607198,-50.60449773687618,0.7237174489609353,8,0.23000144958495383,-1.049999237060554,-3.144998550415046,-3.019998550415046,-1.3600006103515696,1,-0.018042607673430466,1.5517087158980296,54.959999084472656,1.196074618157883,55.2599983215332,-1.214291553133515,55.45000076293945,-0.018042607673430466
8562,2021-08-11,55.66999816894531,55.68000030517578,55.0099983215332,55.15999984741211,1832200.0,0.01457990254480701,1.5282969979199206,100.0,65.22489214245319,64.52827877735125,-0.5387787682087435,-1.2467442103771376,-2.7454355161893886,-3.6134737292450794,20.125792119574694,0.8100013732910085,0.7616525204799132,1.0654985427856474,-0.348364273575406,2.4793613591467007,0.35856713460512424,1.7724299509661705,-1.1925930864537335,83.18564054783052,18.885388160476296,0.7069314081805265,8,-0.3549976348876953,-1.4299983978271484,-3.944997787475586,-3.819997787475586,-2.7099990844726562,2,-0.040596342659732776,-3.2857493188008724,54.86999893188477,1.5517087158980296,54.959999084472656,1.196074618157883,55.2599983215332,-0.040596342659732776
8563,2021-08-12,55.31999969482422,55.84000015258789,55.2400016784668,55.84000015258789,1783300.0,-0.006287021477150545,1.307684407438653,-1.019612096370042,56.2962973428522,64.35799975716452,-0.1286257925449661,-0.7966101253099396,-2.35165819241233,-3.1794078264128984,21.32003614142361,0.5999984741210938,0.8013670251063729,0.626000022888185,-0.7267726787599216,1.9787727245362916,-0.05038632793586828,1.3023863737122383,-0.7446388806610429,53.15313767269229,-7.062465018395606,0.6763863508240531,8,-0.0049991607666015625,-1.0799999237060547,-3.1999998092651367,-3.469999313354492,-2.4199981689453196,3,-0.03145332381359944,1.5282969979199206,55.66999816894531,-3.2857493188008724,54.86999893188477,1.5517087158980296,54.959999084472656,-0.03145332381359944
8564,2021-08-13,55.27000045776367,55.47999954223633,55.06000137329102,55.4000015258789,1274100.0,-0.0009038184623350043,1.8965680535640979,0.25000183398744186,58.91474816713405,63.19035609065397,-0.000271385653775269,-0.6474935004693236,-2.2630388637132057,-3.0403076524743256,22.295292003460432,0.4199981689453054,0.855363821010009,0.4920007705688505,-0.7782510346649687,1.7622525758026697,-0.14312513204806265,1.1271266731857637,-0.602561255829194,48.64870437830779,-9.667011323696691,0.6351259026169109,8,0.14999961853027344,-1.0300006866455078,-3.15000057220459,-3.4200000762939453,-2.6000022888183594,4,-0.034195754912156096,1.307684407438653,55.31999969482422,1.5282969979199206,55.66999816894531,-3.2857493188008724,54.86999893188477,-0.034195754912156096
8565,2021-08-16,55.61999893188477,55.79999923706055,55.0099983215332,55.31999969482422,2132900.0,0.006332521643247713,1.3939427217293299,-2.3076674785060054,61.243145571566835,61.52130754443009,-0.23200984751051124,-0.8754060415014209,-2.584705832988817,-3.3067279646873047,23.708708987078612,0.7900009155273438,0.8630325783684114,0.7359992980957131,-0.43516953645445255,1.9071681326458787,0.1504148808206338,1.3215837153707923,-0.8660060454452676,80.18008110523124,21.247160426025836,0.5855844172750824,8,-0.28999900817871804,-1.3799991607666087,-3.4600000381469798,-3.769998550415046,-2.3899993896484446,0,-0.04638615724385453,1.8965680535640979,55.27000045776367,1.307684407438653,55.31999969482422,1.5282969979199206,55.66999816894531,-0.04638615724385453
8566,2021-08-17,54.86999893188477,55.61000061035156,54.47999954223633,55.43999862670898,2190600.0,-0.01348435840350326,1.4835088366477749,-1.9000038147068745,57.264946118202246,60.53084063089917,0.39316161869157185,-0.07241257976181004,-1.80515623278054,-2.4924700182196347,24.29809913570597,1.1399993896484446,0.8780664321918863,-0.05000057220458132,-1.1692856889181016,1.069284544508939,-0.6096431305613379,0.5096419861521753,1.2400016784667898,28.67641283981697,-32.03689509608402,0.5596425583567588,8,0.3000011444091726,-0.6299991607666087,-2.2724990844726634,-2.799999237060554,-1.0,1,-0.020229645196995882,1.3939427217293299,55.61999893188477,1.8965680535640979,55.27000045776367,1.307684407438653,55.31999969482422,-0.020229645196995882
8567,2021-08-18,54.209999084472656,54.97000122070313,54.15999984741211,54.61000061035156,1937800.0,-0.012028428289773352,-2.240005493164091,0.7017574386636681,44.36620285860503,58.046351105593715,0.9859702631902252,0.6168505494102945,-1.1307262725815903,-1.792793713615552,24.416240800271012,0.8100013732910227,0.8335815793436936,-0.7085002899169908,-1.8316963514054407,0.4146957715714592,-1.2700983206612122,-0.14690225917276933,1.8674015045166001,2.976144522504439,-52.3940272384272,0.5615980307442245,8,0.7900009155273438,0.030000686645507812,-1.6024999618530273,-2.1399993896484375,-0.1100006103515625,2,-0.012912761017551011,1.4835088366477749,54.86999893188477,1.3939427217293299,55.61999893188477,1.8965680535640979,55.27000045776367,-0.012912761017551011
8568,2021-08-19,55.06000137329102,55.27999877929688,53.849998474121094,53.93999862670898,2848800.0,0.015679806367342897,-1.1999953049990133,-2.7999961853173216,52.2480675171366,56.568617739226205,0.08362258528712374,-0.1502842117530534,-1.942583962254723,-2.599690060961244,24.46674011923068,1.4300003051757884,0.6404054833066866,0.08400192260742756,-0.9346949703714529,1.102698815586308,-0.42534652388201266,0.5933503690968678,0.9407031860351509,62.051406448988104,9.323236330608118,0.5093484464894401,8,-0.21500205993653054,-0.5500011444091868,-2.452502250671394,-2.990001678466804,-1.0800018310546946,3,-0.03814025129750642,-2.240005493164091,54.209999084472656,1.4835088366477749,54.86999893188477,1.3939427217293299,55.61999893188477,-0.03814025129750642
8569,2021-08-20,55.47000122070313,56.06000137329102,54.91999816894531,54.91999816894531,5641300.0,0.007446419127969728,-3.1454431960050195,0.49107294909435234,55.58824849375629,56.342079993702086,-0.3279422845691471,-0.5216599322903548,-2.3111451621091703,-2.9628041669070555,24.522967573075427,1.1400032043457102,0.5536154008762537,0.45250167846680256,-0.5761384575402602,1.4811418144738653,-0.06181838953672525,0.9668217464703304,-1.6200027465820384,73.30319553836362,21.07445440613843,0.5143200680035297,8,-0.5150012969970774,-0.9050006866455149,-2.862502098083503,-3.4000015258789134,-2.8000030517578196,4,-0.04633134375820114,-1.1999953049990133,55.06000137329102,-2.240005493164091,54.209999084472656,1.4835088366477749,54.86999893188477,-0.04633134375820114
8570,2021-08-23,55.54999923706055,56.16999816894531,55.38999938964844,55.47000122070313,2147900.0,0.0014421852279959957,-5.4999443693872685,0.145450131779705,46.643100014490464,55.30996091402188,-0.35251859695848253,-0.5345542694871952,-2.3421177361880936,-2.989546430926069,24.71877602434015,0.779998779296875,0.4475531656387872,0.47249965667724325,-0.5319091164899206,1.476908429844407,-0.029704729906335103,0.9747040432608216,-1.7000007629394531,73.27590459309341,25.083521907077845,0.5022043865835804,8,-0.5400009155273438,-0.9549999237060547,-2.942500114440918,-3.479999542236328,-2.729999542236328,0,-0.0518452044585056,-3.1454431960050195,55.47000122070313,-1.1999953049990133,55.06000137329102,-2.240005493164091,54.209999084472656,-0.0518452044585056
8571,2021-08-24,55.099998474121094,55.56999969482422,54.9900016784668,55.52999877929688,1893400.0,-0.008100823926550649,1.2744924977934686,-5.37513709408287,48.17517536819141,53.41554793910391,0.14923193227850362,-0.03018233337655829,-1.8547244878296851,-2.5016187478920173,24.853760406852548,0.5799980163574219,0.3460328923725271,-0.013001060485841265,-0.9638588920345654,0.9378567710628829,-0.4884299762601998,0.46242785528851726,-1.1572000122070278,53.87931743218224,6.8718852235940275,0.4754289157743617,8,-0.09000015258789062,-0.3400001525878906,-2.282499313354492,-3.029998779296875,-3.4899978637695312,1,-0.033938275565707166,-5.4999443693872685,55.54999923706055,-3.1454431960050195,55.47000122070313,-1.1999953049990133,55.06000137329102,-0.033938275565707166
8572,2021-08-25,55.5099983215332,55.6500015258789,55.08000183105469,55.27000045776367,2258400.0,0.007441013770711269,1.1922885061181698,-0.5581341707918503,50.52262701152252,52.77402901340061,-0.3194435835569607,-0.3402780510708894,-2.184078355070973,-2.87619163191998,25.326551172638112,0.5699996948242116,0.3341278055175181,0.3224988937377944,-0.4914035701292505,1.1364013576048393,-0.08445233819573161,0.7294501256713204,-1.4781118713378874,71.5517269728729,24.9229332170514,0.4069512319335234,8,-0.5,-0.5999984741210938,-2.6924991607666016,-3.4399986267089844,-3.829998016357422,2,-0.029544216163527537,1.2744924977934686,55.099998474121094,-5.4999443693872685,55.54999923706055,-3.1454431960050195,55.47000122070313,-0.029544216163527537
8573,2021-08-26,55.56999969482422,55.709999084472656,54.790000915527344,55.47000122070313,2156200.0,0.0010809110989964399,3.8421306242094486,0.416664017547734,52.76293716897622,52.09049445804973,-0.3802393301107685,-0.36214014511051573,-2.1433428265943064,-2.8973430891928658,24.970583680697516,0.9199981689453125,0.34434143107549886,0.3465002059936495,-0.4682398262836571,1.1612402382709561,-0.06086981014500026,0.7538702221322993,-1.4525887758789011,56.52176316764246,9.473623154243946,0.4073700161386531,8,-0.5600013732910156,-0.6599998474121094,-2.752500534057617,-3.5,-4.270000457763672,3,-0.02645314430044965,1.1922885061181698,55.5099983215332,1.2744924977934686,55.099998474121094,-5.4999443693872685,55.54999923706055,-0.02645314430044965
8574,2021-08-27,55.66999816894531,56.18000030517578,55.56000137329102,55.77999877929688,1661300.0,0.0017995046728496167,-2.7576353085336307,-1.1000228885329943,56.56191871656849,51.570358140827686,-0.466599073211583,-0.41239988523171434,-2.1164765367849157,-2.936119767302216,24.790741615981123,0.6199989318847585,0.22564794765837348,0.40149879455566406,-0.4071721328680056,1.2101697219793337,-0.0028366691561743096,0.8058342582675024,-1.4704837599999934,63.309182721334864,10.854012414102883,0.40433546371183643,8,-0.654998779296875,-0.7549972534179688,-2.852499008178711,-3.5999984741210938,-3.9699974060058594,4,-0.03035743995500484,3.8421306242094486,55.56999969482422,1.1922885061181698,55.5099983215332,1.2744924977934686,55.099998474121094,-0.03035743995500484
8575,2021-08-30,56.13000106811523,56.38999938964844,55.59000015258789,55.65999984741211,1342300.0,0.008263030614334088,-1.62294569377392,-4.27271466222743,60.899674760690274,51.97421687888192,-0.9461478038249354,-0.8016670987732368,-2.454871264268526,-3.336234928025597,24.434623579314167,0.7999992370605469,0.20816706875469038,0.7905015945434499,-0.0599717708445624,1.6409749599314623,0.36526491184944376,1.215738277237456,-1.8116575053960773,83.75008940705199,25.055812255232347,0.4252366826940046,8,-1.0100021362304616,-1.1100006103515554,-3.3175010681152273,-4.0600013732910085,-4.13999938964843,0,-0.0616426658351763,-2.7576353085336307,55.66999816894531,3.8421306242094486,55.56999969482422,1.1922885061181698,55.5099983215332,-0.0616426658351763
8576,2021-08-31,55.849998474121094,56.290000915527344,55.68999862670898,56.20000076293945,2023300.0,-0.004988465859003699,1.2641484989599872,-0.7446837867671043,51.71102882198426,52.790308652590724,-0.5727432874901268,-0.5564972521040303,-2.078185296954146,-2.9948100635011983,23.394835552619746,0.6000022888183665,0.17327426824107306,0.5144990921020494,-0.32496144553057604,1.3539596297346748,0.09476882328574021,0.9342293609183585,-1.3659224452475982,66.24991059294757,10.213535887773077,0.41973026881631215,8,-0.7299995422363281,-0.8299980163574219,-3.0374984741210938,-3.779998779296875,-3.1299972534179616,1,-0.054252441577073096,-1.62294569377392,56.13000106811523,-2.7576353085336307,55.66999816894531,3.8421306242094486,55.56999969482422,-0.054252441577073096
8577,2021-09-01,55.459999084472656,55.88999938964844,55.08000183105469,55.86999893188477,2383400.0,-0.006982979414567936,2.599983045818675,1.1714204749812194,51.32074819845627,52.687273172737356,0.014768432989619384,-0.16221323196727155,-1.5969423770695528,-2.5554112698494507,21.96850096294219,0.80999755859375,0.08074114129063759,0.11649971008300497,-0.7245843511407415,0.9575837713067514,-0.3040423205288718,0.5370417406948818,-0.8234491867371645,41.87492549412298,-13.926098647903828,0.4205420306118745,9,0.13000106811523438,-0.4399986267089844,-2.154998779296875,-3.3899993896484375,-2.739997863769524,2,-0.06941937500318118,1.2641484989599872,55.849998474121094,-1.62294569377392,56.13000106811523,-2.7576353085336307,55.66999816894531,-0.06941937500318118
8578,2021-09-02,56.209999084472656,56.27000045776367,55.709999084472656,55.72999954223633,3477000.0,0.013523260230452916,-1.1538495396691486,-1.1707310265260917,57.83331690895278,52.9367252188703,-0.6201665314124867,-0.8984191338452803,-2.2463920837298588,-3.2394931286699347,20.627408171552386,0.8100013732910156,0.08581344661181589,0.8284997940063477,-0.09725517187838761,1.754254759891083,0.36562231106398,1.2913772769487153,-1.433173227384131,86.25949308111635,28.332913722213277,0.46287748294236913,9,-0.6199989318847656,-1.0900001525878906,-2.8074989318847656,-4.1399993896484375,-3.979999542236328,3,-0.08059062183027565,2.599983045818675,55.459999084472656,1.2641484989599872,55.849998474121094,-1.62294569377392,56.13000106811523,-0.08059062183027565
8579,2021-09-03,55.88999938964844,56.22999954223633,55.63000106811523,56.08000183105469,1671200.0,-0.005692931863302886,1.448984040482707,-0.3958387970976484,52.26130845922776,53.560970601618884,-0.26186244137080195,-0.5573784271081621,-1.8303888085663687,-2.8560442624266784,19.49902971126453,0.5999984741211009,0.23528959537212302,0.47700004577636435,-0.47387993649063276,1.4278800280433614,0.0015600546428657935,0.9524400369098629,-0.9841196499551188,61.831989936169215,6.4427190304208395,0.47543999113349883,9,-0.2999992370605469,-0.7700004577636719,-2.332498550415039,-3.6699981689453125,-2.05999755859375,4,-0.08212560749174058,-1.1538495396691486,56.209999084472656,2.599983045818675,55.459999084472656,1.2641484989599872,55.849998474121094,-0.08212560749174058
8580,2021-09-07,54.0099983215332,55.86000061035156,53.93000030517578,55.79999923706055,4410600.0,-0.03363752171490331,1.0209388531164618,9.420936395759718,43.94366287991122,53.09080254736553,1.5385071194814586,1.315234531141698,0.12284803126144084,-0.9281511162746767,18.7560233603911,1.9599990844726562,0.22576108388604155,-1.3555009841918917,-2.4806113253912443,-0.23039064299253909,-1.9180561547915644,-0.7929458135922189,2.3800010681152344,3.389745579154948,-53.090892588613436,0.5625551705996753,9,1.1500015258789062,1.1100006103515625,-0.28749847412109375,-1.7899971008300781,-0.359996795654304,1,-0.04276981356010856,1.448984040482707,55.88999938964844,-1.1538495396691486,56.209999084472656,2.599983045818675,55.459999084472656,-0.04276981356010856
8581,2021-09-08,53.88000106811523,54.15999984741211,53.38999938964844,53.5099983215332,2523400.0,-0.0024069108953508334,-1.524589138754784,-0.20670533929476756,47.48860091262368,52.753688536376764,1.6508534012782974,1.441149267206633,0.3299489560118545,-0.7529265993438301,18.368918838111426,0.7700004577636719,0.14969716359007634,-1.4359983444213924,-2.7276784159685974,-0.14431827287418741,-2.081838380194995,-0.7901583086477899,2.4607983398437554,17.013940858968592,-44.324749971958596,0.6458400357736039,9,1.0099983215332102,1.0099983215332102,0.04249954223633523,-1.5349998474121023,1.7399978637695455,2,-0.03507793897886324,1.0209388531164618,54.0099983215332,1.448984040482707,55.88999938964844,-1.1538495396691486,56.209999084472656,-0.03507793897886324
8582,2021-09-09,53.40999984741211,54.09000015258789,53.13999938964844,54.08000183105469,2325300.0,-0.008723110827502434,1.753630880312253,-1.810802730065812,36.67204462762643,50.9658115873379,2.00219553389298,1.8268177516384583,0.8693135873766522,-0.24412342505325313,17.681355216264528,0.9500007629394531,0.12013072376910117,-1.7929996490478501,-3.3269808666918976,-0.25901843140380265,-2.5599902578698703,-1.02600904022583,2.8127675598144535,8.626209764402915,-50.448553273021815,0.7669906088220234,9,1.3549995422363281,1.3549995422363281,0.9125003814697266,-0.6649990081787109,2.3300018310546875,3,-0.012918903364168566,-1.524589138754784,53.88000106811523,1.0209388531164618,54.0099983215332,1.448984040482707,55.88999938964844,-0.012918903364168566
8583,2021-09-10,53.58000183105469,53.93999862670898,53.52000045776367,53.56000137329102,2961600.0,0.003182961694968345,-7.39977112340249,-0.029851341118318678,34.11766440691429,48.47200555293188,1.6988823524280718,1.6019062876544226,0.7646658684711412,-0.3792101650855386,16.79936918668907,0.5299987792968679,0.11245326606024264,-1.5359977722167955,-3.2309605902284844,0.15896504579489346,-2.38347918122264,-0.688516363210951,2.457799495117186,14.239560507391747,-41.257653466101644,0.8474814090058437,9,1.18499755859375,1.18499755859375,0.7599992752075195,-0.8350009918212891,2.079998016357422,4,-0.016050776053783244,1.753630880312253,53.40999984741211,-1.524589138754784,53.88000106811523,1.0209388531164618,54.0099983215332,-0.016050776053783244
8584,2021-09-13,53.38000106811523,54.09000015258789,52.97999954223633,54.0,2266000.0,-0.0037327502072525,1.7750041723291132,-30.99923707802014,32.12524258177386,45.27484642194117,1.7208521731466178,1.7423861119093047,1.0271100136343208,-0.15995213995091007,16.361384907570553,1.1100006103515625,0.047368824930835274,-1.6414985656738352,-3.502886830826995,0.21988969947932446,-2.5721926982504115,-0.7108044330972589,2.483932141865239,13.888936719758686,-37.73349655673019,0.9306941325765795,9,1.2549991607666087,1.3049983978271555,0.9699993133544993,-0.6350002288818288,2.879997253417976,0,-0.021543677460992283,-7.39977112340249,53.58000183105469,1.753630880312253,53.40999984741211,-1.524589138754784,53.88000106811523,-0.021543677460992283
8585,2021-09-14,53.040000915527344,53.81999969482422,52.77999877929688,53.68000030517578,2782900.0,-0.006369429482663946,1.260876055263448,1.032258858419101,32.718160754745924,43.16452774780358,1.7617028565862611,1.9807425586402516,1.409481780309278,0.20247353209217778,15.628169816642135,1.0400009155273366,-0.05635369740260643,-1.8524988174438448,-3.888643578726459,0.1836459438387692,-2.870571198085152,-0.8344264368025378,2.5932176010335937,18.84071992680168,-31.153846830889204,1.0180723806413072,9,1.4849987030029297,1.5449981689453125,1.3099994659423828,-0.2950000762939453,2.9699974060058594,1,0.014894436310163739,1.7750041723291132,53.38000106811523,-7.39977112340249,53.58000183105469,1.753630880312253,53.40999984741211,0.014894436310163739
8586,2021-09-15,53.7599983215332,54.16999816894531,52.90999984741211,53.06999969482422,2744900.0,0.013574611492796596,-1.4950503276490472,-1.0781238824118446,36.044666606637406,41.46718534871259,0.7979773685719849,1.2367307245445929,0.7456093213253467,-0.4975498151877247,15.596875415608974,1.2599983215332031,-0.1875743005025825,-1.0770013809204073,-3.175291620509178,1.0212888586683633,-2.126146500714789,-0.027856261126025572,1.5878982213013302,70.50359514792235,22.276014596068812,1.0491451197943837,9,0.7650012969970703,0.8250007629394531,0.5900020599365234,-1.0149974822998047,2.3400001525878906,2,-0.0020460714116177225,1.260876055263448,53.040000915527344,1.7750041723291132,53.38000106811523,-7.39977112340249,53.58000183105469,-0.0020460714116177225
8587,2021-09-16,53.5099983215332,53.90999984741211,53.47000122070313,53.65999984741211,2048800.0,-0.004650297764236755,-2.8261460890335455,-0.21739394844067028,34.05572408059044,38.82523059000566,0.8295129306319993,1.5089649608882212,1.0100113450576984,-0.22467522089921488,16.07447578927609,0.43999862670897727,-0.4105176417847787,-1.292001342773439,-3.4566312249321953,0.8726285393853175,-2.3743162838528136,-0.20968640169406427,1.5811084449475672,52.517975739612254,5.118982059451298,1.082314941079378,9,0.9950008392333984,1.0750007629394531,0.9500017166137695,-0.7649974822998047,2.5400009155273438,3,0.039431894534417866,-1.4950503276490472,53.7599983215332,1.260876055263448,53.040000915527344,1.7750041723291132,53.38000106811523,0.039431894534417866
8588,2021-09-17,52.959999084472656,53.099998474121094,52.7599983215332,53.02999877929688,5437300.0,-0.010278438690199287,2.23811080835604,0.46665988505167244,30.390755077795447,36.39516910317985,0.9722617717956794,1.9959015634274166,1.5908850745585852,0.3453922638035678,17.263271316850467,0.75,-0.5794768974334374,-1.7370004653930664,-4.04773549429882,0.5737345635126871,-2.892367979845943,-0.5816329509401896,1.8999968832897238,14.184452807319891,-29.91308615685871,1.155367514452878,9,1.3500003814697266,1.614999771118164,1.8175010681152344,-0.2149982452392578,3.190002441406243,4,0.05249249701760683,-2.8261460890335455,53.5099983215332,-1.4950503276490472,53.7599983215332,1.260876055263448,53.040000915527344,0.05249249701760683
8589,2021-09-20,52.9000015258789,53.06000137329102,52.13999938964844,52.2400016784668,3536400.0,-0.0011328844341190747,-1.1395284881013272,-9.428610354222375,25.192009408417064,34.31165205079161,0.6297500291751632,1.953654028392485,1.654616655229212,0.4288257161870206,17.780015752495054,0.9200019836425852,-0.7369460335465163,-1.6684980392456126,-4.081795986656026,0.7447999081648007,-2.875147012950819,-0.46184906554040595,1.7079947243359825,37.43855139133145,-1.5753274505733401,1.2066489737052082,9,0.25499725341797586,1.3649978637695384,1.8774986267089915,-0.1550006866455007,3.129997253417983,0,0.05217387980949306,2.23811080835604,52.959999084472656,-2.8261460890335455,53.5099983215332,-1.4950503276490472,53.7599983215332,0.05217387980949306
8590,2021-09-21,52.66999816894531,53.22000122070313,52.2599983215332,53.13000106811523,2732700.0,-0.004347889419645257,1.9999940395653206,-0.6969742507875007,25.386991053765982,31.855917622029644,0.7260354010423242,2.062581753589477,1.879955526947164,0.66232419406753,18.120466365264555,0.960002899169929,-1.029720265905226,-1.7545013427734375,-4.263024867701134,0.7540221821542588,-3.0087631052372856,-0.5002395803095894,1.5924785207902659,26.108329950841114,-9.069575754430826,1.2542617624638497,9,0.4850006103515625,1.595001220703125,2.160001754760742,0.07500267028808594,2.9000015258789062,1,0.06816024828921652,-1.1395284881013272,52.9000015258789,2.23811080835604,52.959999084472656,-2.8261460890335455,53.5099983215332,0.06816024828921652
8591,2021-09-22,53.22999954223633,53.4900016784668,52.86999893188477,53.13000106811523,2360000.0,0.010632264909042677,-1.0000000000000229,-0.21738661713121868,33.18250993230784,31.468191544772022,0.07167204852005682,1.4285437937279184,1.3494253935660225,0.11853042573070383,18.940602446275538,0.8200035095214844,-1.2719439203443343,-1.1010000228881864,-3.64269300759549,1.440692961819117,-2.3718465152418347,0.16984646946546178,0.7353303254870482,61.581913598206874,26.125419544002874,1.2708464923536504,9,-0.07500076293945312,1.0349998474121094,1.5550003051757812,-0.4849987030029297,2.950000762939453,2,0.05222616575622996,1.9999940395653206,52.66999816894531,-1.1395284881013272,52.9000015258789,2.23811080835604,52.959999084472656,0.05222616575622996
8592,2021-09-23,53.86999893188477,54.13999938964844,53.099998474121094,53.2599983215332,1980300.0,0.012023283771412041,-1.2365603747426106,6.100099183641966,32.055214813662076,31.23903047885511,-0.5545291351333006,0.6950138302364195,0.744685081136943,-0.512871617499222,19.38414454690044,1.0400009155273438,-1.3032972040901,-0.3790006637573171,-2.8657643162839435,2.1077629887693092,-1.6223824900206267,0.8643811625059925,-1.7299995422363352,86.49997711181676,55.095705880512014,1.2433818262633127,9,-0.7150001525878977,0.39500045776366477,0.835000991821282,-1.1249980926513743,3.2100028991699148,3,0.04139594554393833,-1.0000000000000229,53.22999954223633,1.9999940395653206,52.66999816894531,-1.1395284881013272,52.9000015258789,0.04139594554393833
8593,2021-09-24,54.099998474121094,54.27000045776367,53.54999923706055,53.65999984741211,1825300.0,0.004269529363220226,-1.1818223853423113,0.7213085023888652,36.08086445900714,31.67854402076992,-0.7856272440525771,0.36811213685290056,0.5436728449530861,-0.737479582988243,20.22620537866177,0.720001220703125,-1.3562520544709074,-0.07550106048584126,-2.483517664926225,2.3325155439545426,-1.2795093627060368,1.1285072417343542,-1.919999084472657,92.01869021629143,61.80040747716606,1.204008302220193,9,-0.8949985504150391,0.16500091552734375,0.5200014114379883,-1.3549976348876953,2.6800003051757884,4,0.036044377411068584,-1.2365603747426106,53.86999893188477,-1.0000000000000229,53.22999954223633,1.9999940395653206,52.66999816894531,0.036044377411068584
8594,2021-09-27,53.97999954223633,54.16999816894531,53.36999893188477,53.91999816894531,2227500.0,-0.0022180949217986967,2.636371517994124,0.13636718309737045,49.67881380022415,33.56306102582305,-0.6387382515701248,0.37419401918107553,0.6899280207360903,-0.6269428785563917,20.616489865693076,0.7999992370605398,-1.2953843198850947,-0.11100006103515625,-2.4145430144030513,2.192542892332739,-1.2627715377191038,1.0407714156487913,-1.7164001098632795,85.5721090888387,49.81377469856344,1.1517714766839477,9,-0.7749996185302734,0.2849998474121094,0.6975002288818359,-1.2349987030029297,3.4399986267089844,0,0.04020011119015776,-1.1818223853423113,54.099998474121094,-1.2365603747426106,53.86999893188477,-1.0000000000000229,53.22999954223633,0.04020011119015776
8595,2021-09-28,52.66999816894531,53.97000122070313,52.56999969482422,53.88000106811523,2620000.0,-0.024268273145612307,1.0143860409845635,-20.166253417254634,39.65809892516876,33.96455350565987,0.6853283433279103,1.4879793818331066,2.014406072203087,0.6866398919585066,21.0462560423224,1.4099998474121094,-1.2631117194364379,-1.2480012893676786,-3.422887142641521,0.9268845639061638,-2.3354442160045963,-0.16055836273076096,-0.32614269555664066,5.882260543706313,-30.915018566963607,1.0874429266369203,9,0.5350017547607422,1.595001220703125,2.0900020599365234,0.07500267028808594,4.600002288818359,1,0.06379344460149716,2.636371517994124,53.97999954223633,-1.1818223853423113,54.099998474121094,-1.2365603747426106,53.86999893188477,0.06379344460149716
8596,2021-09-29,52.81999969482422,53.13999938964844,52.58000183105469,52.81999969482422,1631600.0,0.0028479500872158336,-1.3333439298089456,-0.0,44.665462243827335,35.14341330157509,0.43355902300582017,1.1587485967489215,1.8599680351744468,0.535220545938202,21.499247317160698,0.55999755859375,-1.1953319200058914,-0.9464998245239258,-2.9717119074307874,1.0787122583829358,-1.9591058659773566,0.06610621692950502,-0.3990984220605469,14.70587575312188,-24.59507860598589,1.0126060414534326,9,0.38500022888183594,1.4449996948242188,1.982499122619629,-0.04500007629394531,5.709999084472663,2,0.05206361256888581,1.0143860409845635,52.66999816894531,2.636371517994124,53.97999954223633,-1.1818223853423113,54.099998474121094,0.05206361256888581
8597,2021-09-30,51.61000061035156,53.25,51.58000183105469,53.11000061035156,2909400.0,-0.022907972197342197,-1.1410266442349075,-100.0,35.007600363702664,35.65639611112034,1.5038458269155583,2.1771502575607258,3.048477424351958,1.728767756270713,23.196946703325533,1.6699981689453125,-1.1374861035545365,-1.9639989852905302,-4.042635748245459,0.11463777766439875,-3.0033173667679947,-0.9246806038130657,2.6599998474121094,1.1151968257164615,-39.64748758442249,1.0393183814774647,9,1.3150005340576172,2.375,3.2749977111816406,1.164999008178711,6.619998931884766,3,0.08854872390580049,-1.3333439298089456,52.81999969482422,1.0143860409845635,52.66999816894531,2.636371517994124,53.97999954223633,0.08854872390580049
8598,2021-10-01,51.68000030517578,52.2599983215332,50.97999954223633,51.79999923706055,2890500.0,0.001356320364200414,1.4615429759856802,0.07999928792317708,36.80123349802488,36.94630989885454,1.3781066672210471,1.8449659036417643,2.9679969388298346,1.6562879670880974,24.66045885306459,1.279998779296875,-1.1552274764676866,-1.667499351501462,-3.510618379762917,0.17561967675999313,-2.5890588656321896,-0.7459398373707344,2.5362001800537115,21.943607031004294,-21.300605477335605,0.9215595141307286,10,0.9449996948242188,2.0049991607666016,3.279998779296875,1.0949993133544922,6.549999237060547,4,0.10448919299518833,-1.1410266442349075,51.61000061035156,-1.3333439298089456,52.81999969482422,1.0143860409845635,52.66999816894531,0.10448919299518833
8599,2021-10-04,51.29999923706055,51.90999984741211,51.13000106811523,51.540000915527344,2903700.0,-0.007352961800915048,-1.6896601619278342,2.0000317894268367,36.57406017449886,38.18931757893597,1.684413592050845,1.964168245850452,3.3093518117903926,2.0457848273814676,26.324402907436216,0.7799987792968821,-1.1520064731773019,-1.818000411987306,-3.4602527055573873,-0.17574811841722493,-2.6391265587723467,-0.9968742652022655,2.78675321044922,10.702324922717313,-34.156977732305606,0.8211261467850394,10,1.3250007629394531,2.385000228881836,3.6599998474121094,1.4750003814697266,7.520000457763672,0,0.10682260475117955,1.4615429759856802,51.68000030517578,-1.1410266442349075,51.61000061035156,-1.3333439298089456,52.81999969482422,0.10682260475117955
8600,2021-10-05,51.70000076293945,51.93999862670898,50.9900016784668,51.29999923706055,2560200.0,0.007797300815356234,1.1590907120501648,-1.6666613685130731,33.27925053628667,38.20006653493361,1.2654205690580511,1.4569318647660197,2.883904369242728,1.637902194981507,27.762185665003415,0.9499969482421804,-1.061123416462074,-1.3024990081787138,-3.004446474929402,0.39944845857197464,-2.1534727415540544,-0.4515252748033731,2.2624815683593766,31.718109053266268,-9.488513210470096,0.8509737333753427,10,0.9249992370605469,1.9849987030029297,3.2649993896484375,1.0799999237060547,7.159999847412109,1,0.11063824606567851,-1.6896601619278342,51.29999923706055,1.4615429759856802,51.68000030517578,-1.1410266442349075,51.61000061035156,0.11063824606567851
8601,2021-10-06,51.9900016784668,52.04999923706055,50.70000076293945,51.47999954223633,2473200.0,0.005609301958371171,3.2857281259461097,1.2750004768353391,37.741971606367834,38.831928400789806,0.8728141193578907,1.07309511302077,2.5700131869845393,1.3310881878391143,28.84604542788373,1.3499984741210938,-0.9247628993796013,-0.9179981231689425,-2.624672857372289,0.7886766110344041,-1.7713354902706158,-0.06466075606726918,1.8531813412695328,50.58828633275838,10.36582205401276,0.8533373671016726,10,0.4949989318847656,1.5049991607666016,3.079998016357422,0.8949985504150391,7.30999755859375,2,0.10155796516320836,1.1590907120501648,51.70000076293945,-1.6896601619278342,51.29999923706055,1.4615429759856802,51.68000030517578,0.10155796516320836
8602,2021-10-07,52.72000122070313,53.41999816894531,52.27000045776367,52.40999984741211,3490900.0,0.014041152503726284,-2.898296317848253,0.6078432839170185,48.11914043815178,40.16951462069477,-0.04187075143494923,0.3043566693445072,1.836041467303204,0.5920222736934662,29.07381893515132,1.4299964904785156,-0.751144532570045,-0.15349864959716086,-1.8452771031143342,1.5382798039200125,-0.9993878763557476,0.6923905771614258,0.9345908636253881,74.26479353632617,29.47849901186884,0.8458892267585856,10,-0.2850017547607493,0.7649993896484304,2.3499984741210866,0.16499900817870383,7.520000457763665,3,0.11020480698153268,3.2857281259461097,51.9900016784668,1.1590907120501648,51.70000076293945,-1.6896601619278342,51.29999923706055,0.11020480698153268
8603,2021-10-08,52.72000122070313,53.02000045776367,51.41999816894531,51.5,5158100.0,0.0,-1.3188356921716056,3.935470374699988,48.57594860304993,40.04697404323096,-0.288553880746214,0.24941156067250603,1.805229981600398,0.6031420834626502,29.53912276897068,1.6000022888183594,-0.6742908850176619,-0.11049861907958558,-1.770078772540515,1.5490815343813438,-0.9402886958100538,0.7192914576508826,0.7573153843420428,74.26479353632617,27.369726746936628,0.8297900767304653,10,-0.38500022888184304,0.7649993896484304,2.584999084472649,0.8799991607665945,7.919998168945305,4,0.1045143815241305,-2.898296317848253,52.72000122070313,3.2857281259461097,51.9900016784668,1.1590907120501648,51.70000076293945,0.1045143815241305
8604,2021-10-11,52.22999954223633,53.31000137329102,52.18000030517578,52.599998474121094,3727500.0,-0.00929441705464873,-3.8085417224670977,-0.3032775095679998,46.656548258487845,40.82457952471086,-0.08146175762465901,0.6839047120061608,2.2606700156998016,1.1090317057383459,29.434972532155967,1.1300010681152415,-0.6545784321349828,-0.5430002212524414,-2.2021061116775016,1.1161056691726188,-1.372553166464975,0.28655272396009224,1.1899986267089844,56.2500087653973,6.447733636978413,0.8295529452125314,10,-0.1700000762939453,1.2350006103515625,3.125,1.510000228881836,9.119998931884766,0,0.11487650876098598,-1.3188356921716056,52.72000122070313,-2.898296317848253,52.72000122070313,3.2857281259461097,51.9900016784668,0.11487650876098598
8605,2021-10-12,53.83000183105469,54.54999923706055,52.38999938964844,53.16999816894531,5976100.0,0.030633779491506585,1.0571442065605574,-1.783798830843463,53.937019502497826,41.85475255345203,-1.6758464223066767,-0.9000227291973175,0.6459199822019315,-0.4721639350126381,28.684346646111685,2.3199996948242188,-0.6557180092007471,1.0175020217895536,-0.7047830192702236,2.739787062849331,0.15635950125966502,1.8786445423194422,-3.1300010681152344,81.2987612632697,31.623891601827793,0.8611425205298898,10,-1.2050018310546875,-0.5500011444091797,1.5249977111816406,-0.09000205993652344,7.399997711181641,1,0.09269919550496453,-3.8085417224670977,52.22999954223633,-1.3188356921716056,52.72000122070313,-2.898296317848253,52.72000122070313,0.09269919550496453
8606,2021-10-13,53.6500015258789,54.40999984741211,53.4900016784668,54.209999084472656,4232100.0,-0.003343865856455297,-1.090911455398247,-0.8484764414851913,48.463706869591206,43.34987549855076,-1.526228058593837,-0.7680647107412852,0.7694465537841353,-0.274691740927814,28.423138462188124,0.9199981689453125,-0.7713863328497865,0.8430015563964801,-0.8672039161744536,2.553207028967414,-0.012101179888986735,1.698104292681947,-2.873000793457024,71.24608932726046,25.145840781054034,0.8551027362854667,10,-1.0250015258788991,-1.0250015258788991,1.4899978637695384,0.25499725341797586,7.449996948242195,2,0.09711088418067493,1.0571442065605574,53.83000183105469,-3.8085417224670977,52.22999954223633,-1.3188356921716056,52.72000122070313,0.09711088418067493
8607,2021-10-14,55.61999893188477,55.70000076293945,53.72000122070313,54.31000137329102,4187300.0,0.03671942870412814,1.6938746911914466,-2.3392915531334855,58.53932329025586,45.76521880879864,-3.2045846982979143,-2.710868767278839,-1.2149874851636753,-2.223248665223913,28.12262670354988,2.049999237060554,-0.6700589630107459,2.7074989318847713,0.6004199133998966,4.814577950369646,1.6539594226423304,3.761038441127212,-4.767538229370125,98.13079947271663,55.449658649140446,1.053539509242439,10,-2.4199981689453196,-2.4199981689453196,-0.7299995422363352,-1.7150001525878977,5.409999847412109,3,0.06616325738665507,-1.090911455398247,53.6500015258789,1.0571442065605574,53.83000183105469,-3.8085417224670977,52.22999954223633,0.06616325738665507
8608,2021-10-15,55.7400016784668,56.13999938964844,55.56000137329102,55.91999816894531,2849500.0,0.0021575467257557435,-1.1481523343953621,-0.1374021572007641,59.88764227948926,48.355616820464235,-3.0040158747598156,-2.753073507764597,-1.3531658117414622,-2.3183407106148763,27.308930343675076,0.5799980163574148,-0.6068217269254177,2.6885015487670927,0.2306439745997011,5.146359122934484,1.459572761683397,3.9174303358507885,-4.693639373535156,89.89904536215549,50.468682171452535,1.2289287870836965,10,-2.3200016021728516,-2.3200016021728516,-0.9750022888183594,-1.8350028991699219,5.299999237060547,4,0.080731967429029,1.6938746911914466,55.61999893188477,-1.090911455398247,53.6500015258789,1.0571442065605574,53.83000183105469,0.080731967429029
8609,2021-10-18,55.65999984741211,55.7599983215332,55.20000076293945,55.47000122070313,2382900.0,-0.0014352678264376584,1.8718149361764562,-1.0555685069407257,69.49151193620753,52.37920142045545,-2.503810420530236,-2.588406625327842,-1.2865186463206868,-2.2171532789654407,25.85957896421104,0.55999755859375,-0.35339658149638353,2.4704998016357393,-0.24768429515967227,5.188683898431151,1.1114077532380335,3.829591850033445,-4.308019317397459,87.20001220703125,41.72802385575106,1.3590920483977076,10,-2.239999771118164,-2.239999771118164,-0.8950004577636719,-1.7199993133544922,5.270000457763672,0,0.08947178505010123,-1.1481523343953621,55.7400016784668,1.6938746911914466,55.61999893188477,-1.090911455398247,53.6500015258789,0.08947178505010123
8610,2021-10-19,56.2599983215332,56.56999969482422,55.849998474121094,56.04999923706055,2722000.0,0.010779706715162485,-1.3606573779923457,1.1052663280262225,71.18224043754347,56.09478684614163,-2.669697013799613,-3.0626867329443,-1.8835037439264894,-2.78970736887446,24.80582761361,0.9099998474121094,-0.08150417504841556,2.89099826812744,-0.13899791498479885,5.920994451239679,1.376000176571317,4.405996359683563,-4.620736659940526,89.93501386544266,38.89535983956621,1.5149980915561208,10,-2.2649993896484375,-2.624998092651367,-1.5999984741210938,-2.299999237060547,4.630001068115234,1,0.0904728102460628,1.8718149361764562,55.65999984741211,-1.1481523343953621,55.7400016784668,1.6938746911914466,55.61999893188477,0.0904728102460628
8611,2021-10-20,56.0099983215332,56.59000015258789,55.81999969482422,56.27000045776367,2336000.0,-0.004443654594001534,-1.4062537252938512,-1.23811080835604,80.72620891412825,59.71779445458346,-1.9997920147490547,-2.733906315368003,-1.630431842139501,-2.518068589405253,24.106921961960527,0.7700004577636719,0.24578631330271605,2.5019983291625962,-0.7482096376396257,5.752206295964818,0.8768943457614853,4.127102312563707,-3.976277617282001,79.79086944559265,21.509294894710543,1.6251039834011118,10,-2.0049991607666016,-2.3649978637695312,-1.4549989700317383,-2.049999237060547,4.100002288818359,2,0.09319766786524397,-1.3606573779923457,56.2599983215332,1.8718149361764562,55.65999984741211,-1.1481523343953621,55.7400016784668,0.09319766786524397
8612,2021-10-21,56.099998474121094,56.13999938964844,55.61999893188477,56.0,1385700.0,0.0016068586910364946,4.777773068282887,-0.3846063558202999,80.77989752395594,63.2960110013508,-1.7432389214730506,-2.791390546667401,-1.742041259627456,-2.577703360503037,24.23781384610128,0.5200004577636648,0.598641476803266,2.4804985046386747,-0.9688969932703273,5.929894002547677,0.7558007556841773,4.205196253593172,-3.6106498250362193,64.7480652066524,1.7927351181063713,1.7246977489544995,10,-1.7149982452392578,-2.454998016357422,-1.544999122619629,-2.1399993896484375,4.8400001525878835,3,0.0891265621389723,-1.4062537252938512,56.0099983215332,-1.3606573779923457,56.2599983215332,1.8718149361764562,55.65999984741211,0.0891265621389723
8613,2021-10-22,56.04999923706055,56.599998474121094,56.02000045776367,56.290000915527344,1838700.0,-0.0008912520217556619,-2.8666632758160295,-2.4000534065766383,84.67150195356862,67.51989474524866,-1.3088433553292305,-2.7276602557218013,-1.7033945960072572,-2.495564813621435,24.681803836921585,0.5799980163574219,0.9282155103104017,2.3329992294311523,-1.2799420394168877,5.945940498279192,0.5265285950071359,4.139469863855169,-3.1505854376253737,60.714275982899224,-8.485094225719664,1.8064706344240198,10,-1.5550003051757812,-2.3999996185302734,-1.505000114440918,-2.0900001525878906,3.1199989318847656,4,0.08884923479077478,4.777773068282887,56.099998474121094,-1.4062537252938512,56.0099983215332,-1.3606573779923457,56.2599983215332,0.08884923479077478
8614,2021-10-25,56.1500015258789,56.63000106811523,55.66999816894531,56.0,2167600.0,0.001784162179831572,-1.370362346824385,-0.6250019868075679,83.96943586219331,70.85682989632593,-0.8876644557623621,-2.8003303015735526,-1.8122096169449904,-2.5652343856128397,24.84084659094037,0.9600028991699148,1.1550446288363787,2.3245014190673743,-1.4484848088104627,6.097487646945211,0.4380083051284558,4.210994533006293,-2.806517565481414,52.47539336621705,-20.578402985075,1.8864931139389192,10,-1.0900001525878835,-2.4850006103515554,-1.7075023651122976,-1.7700023651122976,2.319999694824233,0,0.08708814348641991,-2.8666632758160295,56.04999923706055,4.777773068282887,56.099998474121094,-1.4062537252938512,56.0099983215332,0.08708814348641991
8615,2021-10-26,56.02999877929688,56.459999084472656,55.88000106811523,56.33000183105469,1778000.0,-0.0021371815373274483,1.0714305177111971,-2.0000000000000475,81.66137612325643,74.54545981339986,-0.47245785958914155,-2.5462454507890513,-1.7138789675212323,-2.422793367979544,24.280126458401654,0.579998016357429,1.4013289078266808,2.036498641967782,-1.8181886912010725,5.891185975136636,0.10915497538335472,3.963842308552209,-2.226402423818911,40.59395843877292,-33.84330223930774,1.9273436665844272,10,-0.8549976348877024,-2.3649978637695384,-2.319999694824226,-1.7649993896484446,3.6300010681152273,1,0.08745317923671725,-1.370362346824385,56.1500015258789,-2.8666632758160295,56.04999923706055,4.777773068282887,56.099998474121094,0.08745317923671725
8616,2021-10-27,55.56999969482422,56.25,55.41999816894531,56.11999893188477,2073000.0,-0.008209871399151858,1.0493837626037854,1.8333121407863953,73.32237832006194,76.18802148337831,0.32244267178337793,-1.9706985562966821,-1.2571656006296195,-1.9381725991839005,23.516861891565387,0.8300018310546875,1.7198830214028789,1.4389995574951158,-2.4355745417361874,5.313573656726419,-0.49828749212053935,3.376286607110771,-1.370706679577033,12.396790617758864,-59.498556978014946,1.9372870496156533,10,0.345001220703125,-1.904998779296875,-1.8600006103515625,-1.3050003051757812,4.5600013732910085,2,0.09573510390570905,1.0714305177111971,56.02999877929688,-1.370362346824385,56.1500015258789,-2.8666632758160295,56.04999923706055,0.09573510390570905
8617,2021-10-28,56.18000030517578,56.2400016784668,55.65999984741211,55.790000915527344,1846200.0,0.010977156985811032,1.274507457327928,-0.7090907829850303,75.74400690277636,77.94983977485465,-0.2232445149916984,-2.3407849879011877,-1.8421543895472325,-2.5237462244000355,21.92814770563743,0.6700019836425781,1.8960081454387137,1.820500183105466,-1.9661038878083943,5.607104254019326,-0.07280185235146064,3.7138022185623925,-1.6404081625270663,62.80994341020545,-8.42275761617583,1.8933020354569297,10,-0.2649993896484375,-2.5149993896484375,-2.470001220703125,-1.9150009155273438,5.819999694824219,3,0.0699537252372302,1.0493837626037854,55.56999969482422,1.0714305177111971,56.02999877929688,-1.370362346824385,56.1500015258789,0.0699537252372302
8618,2021-10-29,57.08000183105469,57.2400016784668,56.099998474121094,56.22000122070313,3232700.0,0.016019962993770065,-1.072721598002497,2.205133221174519,84.01119475851604,79.56313786622225,-1.0204934672121126,-2.9676417018546957,-2.7335726147744452,-3.387133139372061,20.16633911283436,1.1400032043457031,2.182818791336473,2.4505016326904325,-1.301569200658328,6.202572466039193,0.5744662160160487,4.326537049364816,-2.2477524388406636,91.2088165448551,17.33400214793474,1.8760354166743802,10,-0.7500019073486328,-3.1100006103515625,-3.3700027465820312,-2.81500244140625,6.129997253417969,4,0.06762432851840305,1.274507457327928,56.18000030517578,1.0493837626037854,55.56999969482422,1.0714305177111971,56.02999877929688,0.06762432851840305
8619,2021-11-01,56.77999877929688,57.33000183105469,56.59000015258789,57.18999862670898,2078900.0,-0.005255834655467528,1.1449129538204676,-0.47674367026843545,75.3001042987578,80.02067829524606,-0.6089485169622364,-2.3568791828355486,-2.441512897703184,-3.053005956594184,18.335189295294626,0.7400016784667969,2.224941192501248,1.8764986038208065,-1.645110375155781,5.398107582797394,0.11569411433251275,3.6373030933091,-1.5625090212824162,71.20408391519042,-1.6601184101153876,1.7608044894882944,11,-0.4049987792968821,-2.764997482299812,-3.044999122619636,-2.5149993896484446,6.090000152587891,0,0.04209227617172595,-1.072721598002497,57.08000183105469,1.274507457327928,56.18000030517578,1.0493837626037854,55.56999969482422,0.04209227617172595
8620,2021-11-02,57.41999816894531,57.599998474121094,56.5,57.02000045776367,2421600.0,0.01127156399097684,1.8947392196919124,-0.9756045367002264,79.96813610142124,79.93644798272307,-1.1925020568044218,-2.683988225281297,-3.0847615173074843,-3.651939123432882,16.389796105736966,1.0999984741210938,2.265386760588626,2.2304981231689425,-1.1206258580339323,5.581622104371817,0.5549361325675051,3.90606011377038,-1.8222562377836056,91.74310642303936,17.902810768333666,1.6755619906014356,11,-0.9099998474121094,-3.269998550415039,-3.6849985122680664,-3.154998779296875,5.39000320434571,1,0.018286365120883996,1.1449129538204676,56.77999877929688,-1.072721598002497,57.08000183105469,1.274507457327928,56.18000030517578,0.018286365120883996
8621,2021-11-03,57.27000045776367,57.77000045776367,56.88000106811523,57.5,3026000.0,-0.002612290420844432,1.3116853520666418,-0.5750021457794902,68.4563563654115,78.56716563177369,-0.944277981920159,-2.2326115919985625,-2.9253159255836394,-3.4650029433066862,14.196444358545582,0.8899993896484446,2.2384316779914784,1.816500473022458,-1.2968130269748244,4.929813973019741,0.2598437230238204,3.3731572230210958,-1.271807218010089,76.30332439019098,5.306943596531028,1.5566567499986397,11,-0.6750011444091797,-3.0349998474121094,-3.535000801086426,-3.0050010681152344,6.829998016357436,2,0.041732134984197256,1.8947392196919124,57.41999816894531,1.1449129538204676,56.77999877929688,-1.072721598002497,57.08000183105469,0.041732134984197256
8622,2021-11-04,58.52999877929688,58.68999862670898,57.22000122070313,57.38000106811523,3196100.0,0.022001018185122012,1.0,-5.000000000000062,74.86626470714248,77.47769482661522,-2.0376076418905598,-3.199038144400042,-4.174247823894838,-4.6616794257227525,14.123652665697145,1.4699974060058452,2.1732568790611566,2.785998916625985,-0.33761067780062604,5.909608511052596,1.2241941194126795,4.347803713839291,-2.177444095941283,93.82240007776733,24.175387693253413,1.5618047972133056,11,-1.4750003814697337,-3.8349990844726634,-4.794999122619636,-4.264999389648445,5.559997558593729,3,0.027336448354485343,1.3116853520666418,57.27000045776367,1.8947392196919124,57.41999816894531,1.1449129538204676,56.77999877929688,0.027336448354485343
8623,2021-11-05,58.22999954223633,59.56000137329102,58.11000061035156,58.88999938964844,2348500.0,-0.005125563699254099,-2.2222321122032636,-0.5739140530409761,72.04115684093442,76.15233049091978,-1.559895011114051,-2.5982942498775827,-3.8683743348216026,-4.290677994130974,13.597623429935792,1.4500007629394602,2.063252619670081,2.2104997634887695,-0.7582168762088202,5.179216403186359,0.7261414436399747,3.6948580833375644,-1.4099560702100504,56.53590738018913,-10.44088216183728,1.4843583198487957,11,-0.7399997711181641,-3.0999984741210938,-4.774998664855957,-4.244998931884766,4.799999237060554,4,0.06474326785850582,1.0,58.52999877929688,1.3116853520666418,57.27000045776367,1.8947392196919124,57.41999816894531,0.06474326785850582
8624,2021-11-08,58.22999954223633,58.84000015258789,57.91999816894531,58.72000122070313,1749100.0,0.0,1.520554960415959,0.7424269572002535,68.83365158926172,74.7270277649204,-1.3788163637269477,-2.240619504833397,-3.8656027113763827,-4.207618310322935,13.318942361822744,0.9200019836425781,1.9481539190248185,1.9104997634887724,-0.6271771673092843,4.448176694286829,0.641661298089744,3.1793382288878007,-1.009998321533196,56.53590738018913,-7.225482879276967,1.26883846539903,11,-0.7399997711181641,-3.0999984741210938,-5.074999809265137,-4.545000076293945,5.420001983642571,0,0.08552291913765431,-2.2222321122032636,58.22999954223633,1.0,58.52999877929688,1.3116853520666418,57.27000045776367,0.08552291913765431
8625,2021-11-09,58.81999969482422,58.88000106811523,58.2400016784668,58.38000106811523,1960900.0,0.0101322369436041,1.2857065006369492,-0.8979533051513822,75.22441295133427,74.93836494617287,-1.7114081245386217,-2.569345358904833,-4.460747779495577,-4.716831247223077,14.399379467340518,0.6500015258788991,1.8346982902686477,2.251000022888185,-0.23682150730572715,4.738821553082097,1.007089257791229,3.494910787985141,-1.131998443603507,72.38800021635582,10.214115965608933,1.2439107650969567,11,-1.2099990844726562,-3.6899986267089844,-5.664999961853027,-5.135000228881836,4.6399993896484375,1,0.06885411863436186,1.520554960415959,58.22999954223633,-2.2222321122032636,58.22999954223633,1.0,58.52999877929688,0.06885411863436186
8626,2021-11-10,58.86000061035156,59.290000915527344,58.56999969482422,58.81000137329102,2306900.0,0.0006800563708753149,-1.7169724407465254,0.11363498435100462,75.00000000000006,74.85569751253107,-1.3808558347339002,-2.3178506935292233,-4.496508171901226,-4.686967537462415,15.632075283682296,0.720001220703125,1.739172919607455,2.030500984191896,-0.25307407255726844,4.31407604094106,0.8887134558173173,3.1722885125664746,-0.94000244140625,70.08543943190327,7.8969026911084015,1.1417875283745804,11,-1.0300006866455078,-3.729999542236328,-5.705000877380371,-5.17500114440918,3.1899986267089844,2,0.06710840506251681,1.2857065006369492,58.81999969482422,1.520554960415959,58.22999954223633,-2.2222321122032636,58.22999954223633,0.06710840506251681
8627,2021-11-11,59.29999923706055,59.52999877929688,58.4000015258789,58.61999893188477,2628900.0,0.007475341864532803,-1.0178610354223432,13.600213626308344,77.49575284391643,74.13175952201999,-1.4882451632741507,-2.6013918248289656,-4.914493253051049,-5.0552707346808035,17.05693243236903,1.129997253417983,1.697561358779609,2.2864995956420913,-0.17299340837264765,4.74599259965683,1.0567530936347254,3.516246097649457,-1.05999755859375,84.14624218163004,20.871874672643088,1.2297465020073686,11,-1.269998550415039,-3.809999465942383,-6.309998512268066,-5.754999160766602,2.020000457763672,3,0.0809443389345057,-1.7169724407465254,58.86000061035156,1.2857065006369492,58.81999969482422,1.520554960415959,58.22999954223633,0.0809443389345057
8628,2021-11-12,60.2400016784668,60.52000045776367,59.4900016784668,59.58000183105469,3105300.0,0.015851643397978066,-1.4523776004650297,0.9705875753121981,80.29628030492702,74.68689018937212,-2.1600107995206272,-3.3592082666950134,-5.84528380760392,-5.918022512663647,18.406328216927122,1.220001220703125,1.804603535853623,3.00150203704834,0.22910914857693143,5.773894925519748,1.6153055928126392,4.3876984812840405,-1.8400001525878977,89.23082566115248,23.574653990770713,1.3861964442357038,11,-1.730001449584961,-4.270002365112305,-7.280001640319824,-6.695001602172852,1.3499984741210938,4,0.06391093214062815,-1.0178610354223432,59.29999923706055,-1.7169724407465254,58.86000061035156,1.2857065006369492,58.81999969482422,0.06391093214062815
8629,2021-11-15,60.63999938964844,60.68000030517578,60.11999893188477,60.31000137329102,2526300.0,0.006640068061694926,1.7317150327040285,0.4999971100771502,82.78806124353719,75.00021520516279,-2.184622585681552,-3.5489436482917114,-6.220915569515853,-6.239096375073721,20.20498753049721,0.5600013732910085,1.8603829205052236,3.1524997711181655,0.09695122966051883,6.208048312575812,1.6247255003893386,4.680274041846992,-2.2399978637695384,98.36061729340823,28.31421503983215,1.5277742707288247,11,-1.8599987030029297,-4.209999084472656,-7.729998588562012,-7.094999313354492,1.4000015258789062,0,0.039412919091427856,-1.4523776004650297,60.2400016784668,-1.0178610354223432,59.29999923706055,-1.7169724407465254,58.86000061035156,0.039412919091427856
8630,2021-11-16,61.349998474121094,61.7599983215332,60.81999969482422,60.81999969482422,3133100.0,0.011708428291868689,-2.5471727989865838,1.6060665610875766,89.69780047033967,77.36037566126592,-2.5462958849676554,-4.066555101473696,-6.837188754134488,-6.866678796056007,21.648425762065376,1.1199989318847656,1.7966618672235626,3.607998847961426,0.16020708720354548,7.055790608719306,1.8841029675824856,5.331894728340366,-2.493997192382821,87.79761195182127,10.026874282673873,1.723895880378939,11,-1.8599987030029297,-4.274999618530273,-8.587498664855957,-7.804998397827148,1.2400016784667969,1,0.0374898632267775,1.7317150327040285,60.63999938964844,-1.4523776004650297,60.2400016784668,-1.0178610354223432,59.29999923706055,0.0374898632267775
8631,2021-11-17,61.22999954223633,61.5099983215332,61.0099983215332,61.27999877929688,2466500.0,-0.0019559728585060165,-1.040809335855696,-0.09433840041459278,87.18705002424215,78.72935180761033,-2.017678579768429,-3.7264947460290045,-6.618735054250251,-6.662208237578213,23.200089126539996,0.5,1.8877508069919884,3.2269998550415053,-0.45134122926832276,6.905340939351333,1.3878293128865948,5.066170397196416,-1.7931988525390707,84.22621176358395,4.37454000050208,1.8391705421549125,11,-1.3900012969970703,-3.604999542236328,-8.277499198913574,-7.684999465942383,2.3500022888183594,2,0.0364200483244832,-2.5471727989865838,61.349998474121094,1.7317150327040285,60.63999938964844,-1.4523776004650297,60.2400016784668,0.0364200483244832
8632,2021-11-18,61.099998474121094,61.59000015258789,60.97999954223633,61.290000915527344,2046200.0,-0.0021231597107159716,-1.837210127570483,3.8001068131527367,83.38869505597216,79.99018938705896,-1.6592758808063977,-3.375777836136187,-6.374608055599097,-6.44954996089411,25.05539540733138,0.6100006103515625,1.8962386358737007,2.846998786926271,-0.9640213900353203,6.658018963887862,0.9414886984454753,4.752508875407067,-1.19855825805665,70.92507385735364,-7.18059148531097,1.905510088480796,11,-1.260000228881836,-3.3599987030029297,-8.474998474121094,-7.554998397827148,2.7800025939941335,3,0.015548294380757222,-1.040809335855696,61.22999954223633,-2.5471727989865838,61.349998474121094,1.7317150327040285,60.63999938964844,0.015548294380757222
8633,2021-11-19,61.02999877929688,61.66999816894531,60.86999893188477,61.22999954223633,5160900.0,-0.00114565788170784,-2.076917433884809,1.0526220687439394,86.7012515383987,81.9754782702964,-1.2855129562986676,-3.071012008013362,-6.194423313883945,-6.300133386901798,26.580856708139777,0.7999992370605398,2.065816642588487,2.5279991149902443,-1.327465863478615,6.383464093459104,0.6002666257558147,4.455731604224674,-0.7568469421386865,55.48781622456504,-22.5204698568796,1.9277324892344287,11,-1.029998779296882,-2.549999237060554,-7.829998016357429,-7.484998703002937,3.3899993896484304,4,0.004751776525116158,-1.837210127570483,61.099998474121094,-1.040809335855696,61.22999954223633,-2.5471727989865838,61.349998474121094,0.004751776525116158
8634,2021-11-22,61.040000915527344,61.75,61.0,61.349998474121094,3029000.0,0.0001638888486075185,-2.8461598654094447,1.5499818802571648,85.07757296353412,83.0702738272075,-0.9554770526747944,-2.8415728448447197,-6.085404791734874,-6.230812277038154,28.57569033588704,0.75,2.0888625498417213,2.29350128173828,-1.5541459517208267,6.141148515197386,0.3696776650087301,4.2173248984678295,-0.4694797814941438,23.404419373820588,-50.68264354660052,1.9238236167295526,11,-0.9600009918212891,-2.5600013732910156,-7.620000839233398,-7.495000839233398,2.770000457763679,0,0.009010472293761618,-2.076917433884809,61.02999877929688,-1.837210127570483,61.099998474121094,-1.040809335855696,61.22999954223633,0.009010472293761618
8635,2021-11-23,60.93000030517578,61.209999084472656,60.47999954223633,61.06000137329102,2256000.0,-0.0018021069577601745,2.395374420028211,0.41936158692658326,85.74219346628648,84.2638508790171,-0.5751838182320199,-2.4724163330801687,-5.844246893469048,-6.049944977532803,30.38514405532337,0.7299995422363281,2.15927860931707,1.9385005950927763,-1.80340003086976,5.6804012210553125,0.0675502821115046,3.809450908074048,0.8299980163574219,35.433118168465384,-36.78842864183535,1.8709503129812695,11,-0.8500003814697266,-2.3400020599365234,-7.510000228881836,-7.385000228881836,3.1299972534179688,1,0.018217636710848195,-2.8461598654094447,61.040000915527344,-2.076917433884809,61.02999877929688,-1.837210127570483,61.099998474121094,0.018217636710848195
8636,2021-11-24,60.88999938964844,61.0099983215332,60.31000137329102,60.709999084472656,2704200.0,-0.0006565060779090137,2.3333333333332993,-1.3846063558202242,80.256406243581,84.57059014564649,-0.24244043788996095,-2.1222265763826442,-5.694060544572359,-5.936355132523559,32.69381063455894,0.6999969482421804,2.2838633969891404,1.6324996948242188,-1.831333449342928,5.096332838991366,-0.09941687725935822,3.3644162669077957,0.8600006103515625,40.27767843660811,-28.004808541161935,1.7319165720835745,11,-0.2649993896484375,-2.3000011444091797,-7.074999809265137,-7.254999160766602,1.0900001525878906,2,0.027919211364427543,2.395374420028211,60.93000030517578,-2.8461598654094447,61.040000915527344,-2.076917433884809,61.02999877929688,0.027919211364427543
8637,2021-11-26,60.11000061035156,60.70000076293945,59.83000183105469,60.27000045776367,1860100.0,-0.01280996529997469,-1.4166724063938796,-0.8888865341414827,71.46119417414008,83.58891390889238,0.7426363065146262,-1.0885146140703839,-4.802608720649957,-5.106355280464541,34.87636703990603,1.05999755859375,2.308780845323156,0.6560009002685518,-2.5054336654493454,3.817435465986449,-0.9247163825903968,2.2367181831275005,1.5823994445800764,14.58328366274865,-52.90542845561004,1.5807172828589504,11,0.6849994659423828,-1.5200023651123047,-6.285000801086426,-6.465000152587891,2.220001220703125,4,0.057727519305756925,2.3333333333332993,60.88999938964844,2.395374420028211,60.93000030517578,-2.8461598654094447,61.040000915527344,0.057727519305756925
8638,2021-11-29,60.93999862670898,61.20000076293945,60.15999984741211,60.61000061035156,2302400.0,0.013807985492092723,1.4470543884607963,-2.0624895691771723,76.00767332713419,82.8355374737365,0.025004493906948255,-1.7017539348433175,-5.491480290563892,-5.869841189031568,36.413776251088514,1.0900001525878906,2.366687101439439,1.2929990768432518,-1.7263080421986032,4.312306195885107,-0.21665448267767573,2.8026526363641793,0.6406575347900443,57.812388241184095,-10.604829292621275,1.5096535595209266,11,-0.14499855041503196,-2.3500003814697195,-6.924998283386223,-7.294998168945305,0.6000022888183665,0,0.04824421574761395,-1.4166724063938796,60.11000061035156,2.3333333333332993,60.88999938964844,2.395374420028211,60.93000030517578,0.04824421574761395
8639,2021-11-30,59.16999816894531,60.9000015258789,59.11000061035156,60.72999954223633,4850900.0,-0.029044970424201844,-1.1309579224388597,-4.727305304773126,52.73864246910634,78.72896436248834,1.7484218972581687,0.27034036746569967,-3.5960770281516403,-4.056358253099802,37.476559713963695,1.8299980163574148,2.328482763796785,-0.596501350402832,-3.3119253483329913,2.1189226475273273,-1.9542133493679117,0.7612106485622476,2.305618732727048,2.8570286756451386,-62.37043633625649,1.3577119989650797,11,1.2600021362304688,-0.5799999237060547,-5.097498893737793,-5.519998550415039,2.720001220703125,1,0.08872739838541022,1.4470543884607963,60.93999862670898,-1.4166724063938796,60.11000061035156,2.3333333333332993,60.88999938964844,0.08872739838541022
8640,2021-12-01,58.47000122070313,60.63999938964844,58.41999816894531,59.81999969482422,3072800.0,-0.011830268208620098,-2.0620609823472154,0.865382875447794,47.23404508596335,74.28974159156849,2.2316063622897957,1.1099415174356722,-2.768810936708725,-3.319381923731193,38.10282558044283,2.220001220703125,2.148916581182945,-1.3489984512329016,-3.909589234258661,1.2115923317928576,-2.6292938427457813,-0.068703059720022,2.816366377663563,1.7986692482174351,-60.219500952791236,1.28029539151288,12,1.6149978637695241,0.11999702453612571,-4.107500076293952,-4.805000305175788,2.159999847412095,2,0.09132888731148325,-1.1309579224388597,59.16999816894531,1.4470543884607963,60.93999862670898,-1.4166724063938796,60.11000061035156,0.09132888731148325
8641,2021-12-02,59.65999984741211,59.93000030517578,58.5099983215332,58.84000015258789,2560100.0,0.02035229351573231,1.088237274063436,-0.607407867892649,52.30769757453582,70.83629742696445,0.8889673513784757,0.11402222270741902,-3.833141798259504,-4.451374205724775,38.622336778207355,1.4599990844726491,1.9260158357300199,-0.2784997940063505,-2.544321294723119,1.9873217067104179,-1.4114105443647347,0.8544109563520337,1.3397308080124475,44.604335303343625,-14.011061018001577,1.1329107503583846,12,0.4249992370605469,-1.0700016021728516,-5.239998817443848,-5.994998931884766,0.5099983215332031,3,0.07375121894795811,-2.0620609823472154,58.47000122070313,-1.1309579224388597,59.16999816894531,1.4470543884607963,60.93999862670898,0.07375121894795811
8642,2021-12-03,60.13000106811523,60.40999984741211,59.41999816894531,60.02999877929688,3011900.0,0.007877995673905458,2.000005779845678,0.12195405614118235,49.249654178944255,66.67500883146951,0.29826823317549156,-0.24239241006400647,-4.190055051295936,-4.861164851212315,38.621910864214215,0.9900016784667969,1.5733513607406593,0.11150131225585369,-2.0557694113134417,2.278772035825149,-0.9721340495287905,1.1951366740404978,0.611756338661408,61.51083825835879,6.488505119937571,1.0836353617846475,12,-0.04500198364257102,-1.420001983642571,-5.3400001525878835,-6.4650001525878835,0.15999984741211648,4,0.030766646287357036,1.088237274063436,59.65999984741211,-2.0620609823472154,58.47000122070313,-1.1309579224388597,59.16999816894531,0.030766646287357036
8643,2021-12-06,62.0,62.13999938964844,60.52999877929688,60.790000915527344,4964000.0,0.031099266566891215,1.1610777431296853,12.09971390425501,57.727280214802285,63.63608741494375,-1.5865039514243406,-1.9135811357610066,-5.9303195427265365,-6.664258118102069,38.505483179806276,2.0099983215332102,1.3037788294846777,1.7930002212524414,-0.37509432804122156,3.9610947705461044,0.7089529466056064,2.8770474958992764,-3.5800018310546875,96.2365767820373,44.76727140411472,1.0840472746468315,12,-1.720001220703125,-2.8800010681152344,-7.209999084472656,-8.334999084472656,-1.6199989318847727,0,0.00532261017830149,2.000005779845678,60.13000106811523,1.088237274063436,59.65999984741211,-2.0620609823472154,58.47000122070313,0.00532261017830149
8644,2021-12-07,63.209999084472656,63.68999862670898,62.56000137329102,62.65999984741211,2977700.0,0.01951611426568811,-2.0133413357612078,0.45454516794138605,60.00000820365412,60.7758446079846,-2.74498223315544,-2.8789678848823215,-6.989980532446481,-7.800594263257807,38.92493879465982,1.6899986267089773,1.1285893146471366,2.7539993286132827,0.405541088441268,5.102457568785297,1.579770208527279,3.9282284486992864,-4.715600891113283,90.89185008458216,42.19949996573749,1.1742291200860058,12,-2.155000686645508,-3.114999771118164,-8.059998512268066,-9.239997863769531,-2.4599990844726562,1,-0.026419841688552492,1.1610777431296853,62.0,2.000005779845678,60.13000106811523,1.088237274063436,59.65999984741211,-0.026419841688552492
8645,2021-12-08,62.86999893188477,63.41999816894531,62.209999084472656,63.209999084472656,3235500.0,-0.005378898236234941,2.1842151494009405,-0.6181829531346322,58.61344520978847,58.37107115978543,-2.3477438526952668,-2.339966155207982,-6.458261749831799,-7.386723369123423,39.20672709827149,1.2099990844726562,0.9313108691217167,2.2114992141723704,-0.2392036982627559,4.662202126607497,0.9861477579548037,3.436850670389937,-4.167776721191416,84.16989099392767,38.32111945091438,1.2253514562175634,12,-1.8150005340576243,-2.7749996185302805,-7.674998283386238,-8.854997634887702,-3.6699981689453196,2,-0.015587713677203907,-2.0133413357612078,63.209999084472656,1.1610777431296853,62.0,2.000005779845678,60.13000106811523,-0.015587713677203907
8646,2021-12-09,62.81000137329102,63.459999084472656,62.5099983215332,62.72000122070313,3871200.0,-0.0009543114301425737,-2.7254497176407955,-0.26470621234391156,59.047640961239914,56.99178746946319,-2.220233849253745,-2.075271754316738,-6.208125652603243,-7.26283267253482,39.24227986301246,0.9500007629394531,0.7660603275271285,1.9540016174316506,-0.5229435583105229,4.430946793173824,0.7155290295605639,3.1924742053027373,-3.908268105957042,79.39116723470244,35.19774614964092,1.2384725878710852,12,-1.7550029754638743,-2.5250015258789205,-7.4800024032592844,-8.66000175476075,-4.420001983642585,3,-0.03470785316847336,2.1842151494009405,62.86999893188477,-2.0133413357612078,63.209999084472656,1.1610777431296853,62.0,-0.03470785316847336
8647,2021-12-10,64.09999847412111,64.18000030517578,62.91999816894531,63.1500015258789,2219500.0,0.020538084264055456,1.2702728709876967,10.555503751112855,64.38614065984677,55.700506061986815,-3.223739987165686,-3.1486603931284733,-7.250066235990573,-8.482223755225299,39.25831482792417,1.3699989318847585,0.6363632475214374,3.0039987564087056,0.2474615273152736,5.760535985502138,1.625730141861986,4.382267370955425,-5.00673459241213,97.80816992849313,52.76962722077497,1.378268614546717,12,-2.799999237060561,-3.399997711181655,-8.68499851226808,-9.864997863769545,-6.079998016357436,4,-0.06131045863850437,-2.7254497176407955,62.81000137329102,2.1842151494009405,62.86999893188477,-2.0133413357612078,63.209999084472656,-0.06131045863850437
8648,2021-12-13,64.08999633789061,64.45999908447266,63.56999969482422,64.04000091552734,5279000.0,-0.00015603957049292738,1.253160400591036,0.05262692943990419,64.29239984355073,56.98425688136952,-3.039563408056729,-2.9886680741082046,-6.989266064620651,-8.395687768233017,38.75233218302638,0.8899993896484375,0.5935509265155972,2.8014968872070156,-0.22759098236736008,5.830584756781391,1.2869529524198313,4.3160408219942,-4.691528270773624,83.55543348524243,34.302271576356496,1.5145439347871865,12,-2.6499977111816264,-2.8999977111816264,-8.214997291564927,-9.394996643066392,-7.919998168945298,0,-0.05929155312054013,1.2702728709876967,64.09999847412111,-2.7254497176407955,62.81000137329102,2.1842151494009405,62.86999893188477,-0.05929155312054013
8649,2021-12-14,63.02999877929688,63.849998474121094,62.27999877929688,63.75,2776900.0,-0.01653920454301927,2.4130496077488113,-14.401342896387288,59.03614774253068,58.295601620988116,-1.5359668434353964,-1.8344925490788953,-5.673366378489682,-7.276199217458959,37.64699786864654,1.8099975585937287,0.6225962381252543,1.621999359130868,-1.4868906443704404,4.730889362632176,0.06755435738021731,3.1764443608815185,-3.2266082307914417,36.444430881076705,-13.955544182314284,1.5544450017506533,12,-1.5450000762939524,-1.8400001525878977,-6.719998359680183,-7.899997711181648,-6.50999832153321,1,-0.0420434358639411,1.253160400591036,64.08999633789061,1.2702728709876967,64.09999847412111,-2.7254497176407955,62.81000137329102,-0.0420434358639411
8650,2021-12-15,63.6500015258789,63.81999969482422,62.81999969482422,63.25,2947300.0,0.009836629519111906,1.7027105048817957,-0.5555567329292543,61.31149406814057,59.296023453610864,-1.501849876725025,-2.3962045966440115,-6.037881581564157,-7.8278712340852294,35.96206241487848,1.0,0.5621108414224736,2.1270019531249957,-1.1390400627925246,5.393043969042516,0.4939809451662356,3.760022961083756,-3.4740822944960783,62.84415388976532,10.702612293014354,1.6330210079587588,12,-1.7100028991699148,-2.3000011444091726,-7.3400011062622,-8.520000457763665,-6.180000305175767,2,-0.04556168823813478,2.4130496077488113,63.02999877929688,1.253160400591036,64.08999633789061,1.2702728709876967,64.09999847412111,-0.04556168823813478
8651,2021-12-16,63.459999084472656,64.0,63.15999984741211,63.88999938964844,2336500.0,-0.0029851129120396225,1.5846097867295796,-1.0749966621526446,64.42722006643694,60.98241966333228,-0.8002904583959634,-2.1403047253356746,-5.598680868561189,-7.570587911151904,34.225565298590666,0.8400001525878906,0.7936819363324688,1.8254995346069336,-1.5488890752430393,5.199888144456899,0.13830522968194714,3.51269383953192,-2.941353464842649,54.12844678848017,-2.6497854299805326,1.6871943049249838,12,-0.9650001525878906,-2.029998779296875,-7.089998245239258,-8.329998016357422,-7.779998779296875,3,-0.06712887461379646,1.7027105048817957,63.6500015258789,2.4130496077488113,63.02999877929688,1.253160400591036,64.08999633789061,-0.06712887461379646
8652,2021-12-17,62.04999923706055,63.61999893188477,61.709999084472656,63.36999893188477,5791100.0,-0.022218718369901524,1.0989012831637592,3.0697645535033256,54.55291666431969,60.629712602167544,1.0177274591656982,-0.6909071801319513,-3.9742628100851505,-6.094915385769582,31.873359022636265,1.9099998474121165,1.1237645911919856,0.367999649047853,-3.00145107446815,3.7374503725638633,-1.3167257127101522,2.052725010805858,-1.2160453402431273,12.363641912286932,-42.45445939585279,1.684725361758005,12,1.0349998474121094,-0.6199989318847656,-5.569998741149902,-6.9199981689453125,-6.729999542236328,4,-0.05898468803245538,1.5846097867295796,63.459999084472656,1.7027105048817957,63.6500015258789,2.4130496077488113,63.02999877929688,-0.05898468803245538
8653,2021-12-20,61.31999969482422,61.63000106811523,60.459999084472656,61.40999984741211,2754200.0,-0.01176469864967089,3.4150802162131955,0.06818194954194687,59.64126772552231,60.58985254904179,1.8339886039608757,0.06527937801893557,-3.0339068762207404,-5.316074057057676,29.377565654061506,1.5900001525878906,1.3322566702572374,-0.3764999389648409,-3.7366197735451294,2.9836198956154405,-2.056559856254985,1.3035599783253033,3.1399993896484375,24.293796269356353,-35.56459117250422,1.6800599172901418,12,1.1399993896484375,0.11999893188476562,-4.559999465942383,-6.189998626708984,-6.489997863769531,0,-0.0538160347926272,1.0989012831637592,62.04999923706055,1.5846097867295796,63.459999084472656,1.7027105048817957,63.6500015258789,-0.0538160347926272
8654,2021-12-21,61.59000015258789,61.790000915527344,61.0099983215332,61.66999816894531,2430400.0,0.004403138602534273,3.874962747505573,0.8888653414148264,64.55223734539707,61.24971834188719,1.4639780260983457,-0.1701262934126504,-3.07027978489198,-5.533889497168069,26.66271254418585,0.7800025939941406,1.566113716866255,-0.13399944305420064,-3.480471326047038,3.2124724399386366,-1.8072353845506157,1.5392364984422144,2.7899989318847673,31.920925872046034,-33.82417789303816,1.6732359414964175,12,0.8699989318847656,-0.15000152587890625,-4.350000381469727,-5.979999542236328,-5.759998321533203,1,-0.08800133090135798,3.4150802162131955,61.31999969482422,1.0989012831637592,62.04999923706055,1.5846097867295796,63.459999084472656,-0.08800133090135798
8655,2021-12-22,62.040000915527344,62.11999893188477,61.459999084472656,61.56999969482422,2464100.0,0.007306393275281486,1.0952467453829604,-5.8751609365314,61.92385359359408,61.56929752325986,0.9877310939463655,-0.5614928303124103,-3.328187804140775,-5.927600666513669,24.665796308578763,0.6599998474121165,1.5950520304671088,0.26050128936767436,-3.0672913628126963,3.588293941548038,-1.4033950367225074,1.9243976154578561,2.261598168945312,44.63280854319551,-22.803866115399956,1.6638963260901827,12,0.4199981689453125,-0.6000022888183594,-4.435000419616699,-6.350000381469727,-5.3600006103515625,2,-0.08897486099782004,3.874962747505573,61.59000015258789,3.4150802162131955,61.31999969482422,1.0989012831637592,62.04999923706055,-0.08897486099782004
8656,2021-12-23,62.59000015258789,62.88999938964844,62.15999984741211,62.15999984741211,1845500.0,0.008865235798584559,-2.395344298362343,0.9148918901370041,62.22663857592695,61.32935284726877,0.45063155586979775,-1.030432974593424,-3.6699398864368504,-6.437020569108832,23.02027218928624,0.8499984741210938,1.5156376047794282,0.7255004882812486,-2.59346158785479,4.04446256441728,-0.9339805497867673,2.3849815263492644,1.6347669318847693,67.40510034706489,-0.7488841476954633,1.6594810380680174,12,-0.13000106811523438,-1.1500015258789062,-4.307500839233398,-6.3600006103515625,-6.0800018310546875,3,-0.08180218756035684,1.0952467453829604,62.040000915527344,3.874962747505573,61.59000015258789,3.4150802162131955,61.31999969482422,-0.08180218756035684
8657,2021-12-27,63.58000183105469,63.63000106811523,62.68999862670898,62.81000137329102,1604000.0,0.015817249976885606,1.1609278056694716,1.7906974681073626,58.60567417499904,60.697494439651926,-0.693854909994613,-1.8415594195512313,-4.499405519868283,-7.370214811478306,22.176787055449722,1.0400009155273366,1.497024745590842,1.5420021057128892,-1.7534909674862718,4.837495178912057,-0.10574443088669483,3.1897486423124732,0.569469893417974,98.42273798822401,32.42390140974857,1.6477465365995827,12,-1.3500022888183594,-2.140003204345703,-4.847502708435059,-7.350002288818359,-6.320003509521484,0,-0.12425293014100336,-2.395344298362343,62.59000015258789,1.0952467453829604,62.040000915527344,3.874962747505573,61.59000015258789,-0.12425293014100336
8658,2021-12-28,63.88000106811523,63.9900016784668,63.5,63.56000137329102,1545700.0,0.0047184527905126394,-1.227267998335414,0.4155837721883818,54.05079774217903,60.143566661835074,-1.1474401537435241,-2.0132269453109473,-4.6359414281399225,-7.613480507874414,20.9970847506568,0.4900016784667969,1.4880995526241563,1.6950012207031193,-1.6560861486223004,5.046088590028539,0.0194575360404059,3.3705449053658327,0.19568120355743446,96.30870850881324,32.07652754913893,1.6755436846627103,12,-1.6500015258788991,-2.440002441406243,-5.090002059936516,-7.650001525878899,-7.5,1,-0.13400127160554498,1.1609278056694716,63.58000183105469,-2.395344298362343,62.59000015258789,1.0952467453829604,62.040000915527344,-0.13400127160554498
8659,2021-12-29,64.41999816894531,64.58999633789061,63.81000137329102,63.84000015258789,1389200.0,0.008453304505337877,-1.4375011175948043,1.812495529647459,59.14993926657802,59.903393906105904,-1.6422285116607043,-2.255374875648897,-5.000251034239156,-8.089994243892406,21.267380233639912,0.7799949645995881,1.3072500242295888,1.9724983215332017,-1.2020167602473322,5.1470134033137285,0.3852407806429312,3.559755862423465,-3.9599990844726562,94.56874383005734,31.50119633159018,1.5872575408902638,12,-1.895000457763679,-2.915000915527351,-5.179998397827148,-8.189998626708984,-9.429996490478516,2,-0.14886675893315438,-1.227267998335414,63.88000106811523,1.1609278056694716,63.58000183105469,-2.395344298362343,62.59000015258789,-0.14886675893315438
8660,2021-12-30,63.81000137329102,64.75,63.72000122070313,64.75,1581700.0,-0.009469059500041177,1.1914899661140608,-1.6206928303177268,55.54323931355725,58.916284933563716,-1.1255081601181942,-1.2909964258189675,-4.2373753678278945,-7.414626556941883,22.359248001260507,1.029998779296868,1.1008313457273786,1.0955015182495202,-1.51937408600579,3.7103771225048305,-0.21193628387813845,2.402939320377172,-3.267402343750007,63.70661886758021,2.5922041843668353,1.307437802127655,12,-1.2050018310546946,-2.2250022888183665,-4.530001640319831,-7.580001831054695,-10.370002746582045,3,-0.12505875835283287,-1.4375011175948043,64.41999816894531,-1.227267998335414,63.88000106811523,1.1609278056694716,63.58000183105469,-0.12505875835283287
8661,2021-12-31,64.05999755859375,64.30999755859375,63.5,63.66999816894531,1538800.0,0.003917821343401018,-1.2191843815973746,-0.4148935738489977,49.74936756300937,58.382557255640336,-1.4320382551733104,-1.2590041070447597,-4.320376193445632,-7.595697431305659,23.435354200422886,0.80999755859375,1.030964084086115,1.125497817993164,-1.1218806924145497,3.372876328400885,0.0018085627893071887,2.249187073197021,-3.3491024902343725,66.50475818353878,9.617451104045074,1.123689255203859,12,-1.4549980163574219,-2.4749984741210938,-4.724998474121094,-7.829998016357422,-10.439998626708977,4,-0.11520445730063766,1.1914899661140608,63.81000137329102,-1.4375011175948043,64.41999816894531,-1.227267998335414,63.88000106811523,-0.11520445730063766
8662,2022-01-03,61.97999954223633,64.09999847412111,61.52999877929688,63.86999893188477,4152300.0,-0.03246953005976794,1.1872352030231696,-4.846159865409463,39.50249473818061,56.14491581260238,0.7118441018472552,1.0189390004305139,-2.097010911339318,-5.470943154429591,23.558931262249498,2.569999694824226,0.8150000623861757,-1.0470001220703153,-2.9313180307685514,0.8373177866279136,-1.9891590764194333,-0.10484116772119734,-1.1075402766113243,13.97517367528153,-37.90548794096303,0.9421589543491155,1,0.8999996185302734,-0.3950004577636719,-2.372500419616699,-5.75,-7.470001220703125,0,-0.08825429591969569,-1.2191843815973746,64.05999755859375,1.1914899661140608,63.81000137329102,-1.4375011175948043,64.41999816894531,-0.08825429591969569
8663,2022-01-04,62.33000183105469,62.93999862670898,61.84000015258789,61.88999938964844,3036700.0,0.0056470198677534,-3.0740615154212145,-0.23280559973519044,46.25269152728444,54.11163294392318,0.5813079847826899,0.7324819734488557,-2.295011083326422,-5.768111084409057,22.41250692653654,1.0999984741210866,0.5690142702752041,-0.7134979248046847,-2.565452171061793,1.1384563214524164,-1.6394750479332387,0.2124791983238694,-1.302440936054687,24.844805853307008,-27.79095278282871,0.925977123128551,1,0.7749977111816406,-0.7450027465820312,-2.637502670288086,-6.100002288818359,-9.470001220703125,1,-0.08134130211103985,1.1872352030231696,61.97999954223633,-1.2191843815973746,64.05999755859375,1.1914899661140608,63.81000137329102,-0.08134130211103985
8664,2022-01-05,61.540000915527344,63.02000045776367,61.41999816894531,62.36999893188477,2743900.0,-0.012674488886886937,-1.9906486746644325,-1.886348661395494,38.9064046838573,51.55413862061911,1.5237044499507562,1.466124915204901,-1.3622778421531834,-4.928534896726873,20.437733919966856,1.6000022888183594,0.5404094942956945,-1.4199989318847628,-3.3873418399892756,0.5473439762197501,-2.403670385937019,-0.43632747783250636,-0.3635424563273446,3.6036841020001376,-45.76865876476885,0.9836714540522554,1,1.5449981689453125,0.0449981689453125,-1.8475017547607422,-5.310001373291016,-9.59000015258789,2,-0.08384790007551302,-3.0740615154212145,62.33000183105469,1.1872352030231696,61.97999954223633,-1.2191843815973746,64.05999755859375,-0.08384790007551302
8665,2022-01-06,61.88999938964844,62.36999893188477,61.43999862670898,61.540000915527344,2461000.0,0.005687332936532119,-2.3818005271188434,-0.4216859163797941,41.88210325334426,49.2936346958877,1.285359954943445,1.095088672346094,-1.5586655073460065,-5.2320080543750365,18.740151077295796,0.9300003051757955,0.5142222156753533,-1.021000480651857,-3.045760995171918,1.003760033868211,-2.033380737911891,-0.00862022339182289,-0.5705992688164372,16.263021452066802,-31.16484644229576,1.0123802572600327,1,1.1949996948242188,-0.30500030517578125,-2.380000114440918,-5.659999847412109,-9.970001220703125,3,-0.11148808820857281,-1.9906486746644325,61.540000915527344,-3.0740615154212145,62.33000183105469,1.1872352030231696,61.97999954223633,-0.11148808820857281
8666,2022-01-07,60.63000106811523,61.66999816894531,60.599998474121094,61.61000061035156,2815100.0,-0.020358674001602184,-1.0576823618737414,-2.8000108991825816,42.542017816900696,47.50878398943233,2.50111303664886,2.3013861706161336,-0.14170113115724092,-3.9203635493969955,17.144649633180638,1.2900009155273438,0.3799594303758056,-2.171998786926274,-4.439782156008185,0.09578458215563046,-3.3058904714672295,-1.0381071023853181,4.119998931884773,0.8572169712609542,-48.89903280316221,1.1338916845409535,1,2.0449981689453196,0.9999980926513743,-1.2925024032592702,-4.400001525878899,-8.460002899169915,4,-0.11858819585585345,-2.3818005271188434,61.88999938964844,-1.9906486746644325,61.540000915527344,-3.0740615154212145,62.33000183105469,-0.11858819585585345
8667,2022-01-10,60.16999816894531,60.29999923706055,59.599998474121094,60.02999877929688,3311900.0,-0.007587050817517205,2.4999904632932157,-0.14285658677855623,43.7837704086472,46.36800317459546,2.7117030076925914,2.5843691253855496,0.45349369725906286,-3.4003267232249,15.313351144801473,1.0300025939941335,0.2427768484772841,-2.4355016708374038,-4.902073296807686,0.03106995513288524,-3.6687874838225483,-1.2022158578522593,4.497001800537106,16.66664807653483,-34.81048437886149,1.2332858129851432,1,2.0050010681152344,1.9150009155273438,-0.8324995040893555,-3.9399986267089844,-7.829998016357422,0,-0.10885822563380265,-1.0576823618737414,60.63000106811523,-2.3818005271188434,61.88999938964844,-1.9906486746644325,61.540000915527344,-0.10885822563380265
8668,2022-01-11,60.290000915527344,60.31000137329102,58.97000122070313,60.09000015258789,2871700.0,0.001994395051252651,10.1665898434389,1.4285831062671024,42.85714285714284,44.557692462435995,2.267340257561685,2.2820873100076327,0.44385050886175037,-3.4725603693635207,13.373517894879308,1.3400001525878906,0.05341195001665966,-2.1254991531372056,-4.693918334720024,0.44292002844562006,-3.4097087439286184,-0.8412895623457928,4.17431899414062,32.59259119718397,-20.47598177097222,1.2842095907914122,1,1.5699996948242188,1.5699996948242188,-0.8925018310546875,-4.060001373291016,-9.010002136230462,1,-0.09587000342050978,2.4999904632932157,60.16999816894531,-1.0576823618737414,60.63000106811523,-2.3818005271188434,61.88999938964844,-0.09587000342050978
8669,2022-01-12,60.38000106811523,61.22000122070313,60.15999984741211,60.54999923706055,2472800.0,0.0014927873813435077,-2.4754108612452392,-0.8499876022812158,40.503426901141154,42.88660219438976,1.725449655922624,2.090560801856455,0.4772025738280945,-3.520329642208658,12.45020998084657,1.0600013732910227,-0.1697471307074494,-1.9029991149902443,-4.607740149814198,0.8017419198337024,-3.255369632402221,-0.5506285975782674,3.7546597202148533,41.47061166467849,-12.14184949513173,1.3523705174119747,1,1.2599983215332102,1.4799995422363352,-0.680002212524407,-3.960000991821282,-9.180000305175774,2,-0.12454455655408625,10.1665898434389,60.290000915527344,2.4999904632932157,60.16999816894531,-1.0576823618737414,60.63000106811523,-0.12454455655408625
8670,2022-01-13,60.75,61.59000015258789,60.54999923706055,60.54999923706055,3511200.0,0.006127839107975097,-9.39996948253829,-1.1764877479579439,39.25232770234285,41.72026443209348,0.9786586190780611,1.5727996438289935,0.21676628509736418,-3.846794772604504,11.37180027576919,1.2099990844726634,-0.3715345158448855,-1.3880001068115249,-4.095110073224134,1.3191098596010775,-2.741555090017826,-0.03444512360522367,3.0747812142724626,65.92595522953192,13.477441657643993,1.3535549832063023,1,0.7849998474121236,1.1100006103515625,-0.1750011444091797,-3.5550003051757812,-9.700000762939453,3,-0.14485595451951516,-2.4754108612452392,60.38000106811523,10.1665898434389,60.290000915527344,2.4999904632932157,60.16999816894531,-0.14485595451951516
8671,2022-01-14,59.20000076293945,61.099998474121094,59.0099983215332,61.099998474121094,3379200.0,-0.02551439073350692,1.2000028108329501,-9.499952316466079,25.986813348608834,40.218522055474395,1.9743977208690353,2.937915197716997,1.86541159749288,-2.2546477111451964,10.442853126240948,2.0900001525878906,-0.7354547186663183,-2.72499942779541,-5.655308925419817,0.2053100698289967,-4.190154176607614,-1.2598446789832067,4.333493651718847,8.778612061145589,-36.29074215471366,1.465154748812204,1,1.7950000762939453,2.6599998474121094,1.3749980926513672,-2.0050010681152344,-9.58000183105468,4,-0.12297301520562798,-9.39996948253829,60.75,-2.4754108612452392,60.38000106811523,10.1665898434389,60.290000915527344,-0.12297301520562798
8672,2022-01-18,58.38999938964844,58.77999877929688,57.77000045776367,58.43000030517578,4484900.0,-0.013682455453583264,1.7297330735207364,0.021053138796923342,21.4952989667036,37.4677006598543,2.4826848780188016,3.6466238773974737,2.726060901296947,-1.4133272674279098,11.068250700634758,1.4300003051757812,-1.0762255711880613,-3.3520008087158217,-6.679643131325776,-0.024358486105867883,-5.015821970020802,-1.6881796474108413,4.8696854333725526,16.230339827639582,-21.434012079942,1.6638211613049783,1,2.0050010681152344,2.8700008392333984,2.2799997329711914,-1.1949996948242188,-7.930000305175781,1,-0.1065251119321955,1.2000028108329501,59.20000076293945,-9.39996948253829,60.75,-2.4754108612452392,60.38000106811523,-0.1065251119321955
8673,2022-01-19,58.02000045776367,61.1500015258789,57.849998474121094,60.6500015258789,5979400.0,-0.0063366832634418335,-1.2222205096786494,65.74852183864182,16.173356705422506,34.94180644002821,2.4328569193603187,3.959736773044142,3.1531239461239835,-1.0148008843178928,11.683685965287467,3.3000030517578054,-1.41928765701347,-3.55699977874756,-7.2768869919537735,0.1628874344586464,-5.416943385350663,-1.6970561721444568,4.800509616036734,6.544503140634518,-22.933639941766216,1.8599436066031048,1,2.049999237060547,3.239999771118164,2.979999542236328,-0.5799999237060547,-6.74000167846679,2,-0.09789728128855502,1.7297330735207364,58.38999938964844,1.2000028108329501,59.20000076293945,-9.39996948253829,60.75,-0.09789728128855502
8674,2022-01-20,56.16999816894531,58.70000076293945,56.06999969482422,58.70000076293945,3943700.0,-0.031885595901797514,1.079050096121226,0.9619777819357503,14.299052992558444,31.87702307771868,3.845402944442341,5.673763300477198,5.039869698048022,0.851664108477884,12.752780070216405,2.6300010681152344,-1.556351102335384,-5.136001968383788,-9.572574743821605,-0.6994291929459635,-7.3542883561027,-2.9177155806648756,6.246471135572158,1.8115664099347977,-22.372881225778148,2.218286387718911,1,2.700000762939453,4.240001678466797,5.145000457763672,1.4100017547607422,-4.709999084472656,3,-0.087057139915521,-1.2222205096786494,58.02000045776367,1.7297330735207364,58.38999938964844,1.2000028108329501,59.20000076293945,-0.087057139915521
8675,2022-01-21,56.52000045776367,57.27000045776367,56.08000183105469,56.290000915527344,4851200.0,0.00623112515983415,-2.66154712928348,-0.09090881676655735,15.092628208184848,28.82709089897247,2.9654036644176003,5.153221022656858,4.71241512175623,0.5129819677903598,13.8090858383322,1.1899986267089844,-1.828163943364423,-4.509999656677245,-9.41624939818172,0.396250084827237,-6.9631245274294855,-2.056874785925004,5.261821885784471,8.858279542116358,-9.56096183760265,2.4531248707522395,1,2.309999465942383,3.8899993896484375,4.817498207092285,1.0599994659423828,-4.959999084472649,4,-0.09412596694509501,1.079050096121226,56.16999816894531,-1.2222205096786494,58.02000045776367,1.7297330735207364,58.38999938964844,-0.09412596694509501
8676,2022-01-24,57.47000122070313,57.5099983215332,55.83000183105469,56.36000061035156,5384600.0,0.016808222845811516,1.8235358230485654,4.826099215497684,26.68048687638938,26.92672606205494,1.698648971263033,4.005330969104982,3.7951765018386467,-0.4155886714861552,14.402946482214023,1.6799964904785156,-1.9591343098882419,-3.3039989471435476,-8.398224440671676,1.7902265463845808,-5.851111693907612,-0.7568862003794834,3.7406388579726197,30.82705796475868,11.356339421083046,2.547112746764063,1,1.239999771118157,2.8199996948242116,4.174998283386223,0.10999870300292258,-4.900001525878913,0,-0.11171048977339904,-2.66154712928348,56.52000045776367,1.079050096121226,56.16999816894531,-1.2222205096786494,58.02000045776367,-0.11171048977339904
8677,2022-01-25,55.68000030517578,56.72999954223633,55.02000045776367,56.599998474121094,4110000.0,-0.031146700496023638,1.8983027834351662,-0.828826723486145,20.07202252970211,24.39504602567263,3.112027448001953,5.452700464252146,5.583630436764537,1.3918783408081765,14.66412455469855,2.4500007629394602,-2.2225182624079736,-4.698999786376952,-10.093393984086703,0.6953944113327992,-7.396196885231831,-2.0018026875220727,4.884963183785445,10.766716678811893,-7.692743878798044,2.6971970988548772,1,2.625,4.204999923706055,6.282499313354492,1.8999996185302734,-2.529998779296882,1,-0.1088362309640235,1.8235358230485654,57.47000122070313,-2.66154712928348,56.52000045776367,1.079050096121226,56.16999816894531,-0.1088362309640235
8678,2022-01-26,55.31999969482422,56.68000030517578,54.6500015258789,55.9000015258789,3435400.0,-0.0064655281677162835,-1.1145840783920953,0.630438027631724,20.880165732042755,22.214683673550592,3.0093601718300818,5.416218442057513,5.907565208041618,1.7554536196620916,14.767737139761502,2.029998779296882,-2.442255950823281,-4.631000328063962,-10.210952555967808,0.9489518998398765,-7.420976442015885,-1.8410242141120392,4.468668969769347,16.543167781720303,-3.638662520463665,2.7899761139519197,1,2.8000011444091797,4.380001068115234,6.9375,2.260000228881836,-1.3499984741210866,2,-0.08785250609475814,1.8983027834351662,55.68000030517578,1.8235358230485654,57.47000122070313,-2.66154712928348,56.52000045776367,-0.08785250609475814
8679,2022-01-27,54.83000183105469,56.15999984741211,54.43999862670898,55.72000122070313,2797800.0,-0.00885751747058261,-1.0598745494332706,1.5344768619610423,17.37526441968697,19.783898864366602,2.938291754351269,5.429282355795259,6.342164720622719,2.251322611719317,14.542291091931656,1.720001220703132,-2.685426523000878,-4.641498374938962,-10.252570965437997,0.9695742155600726,-7.447034670188479,-1.8359620796894447,4.136480091344531,12.703688700791224,-7.6444532715712175,2.8055362952495155,1,2.9649982452392507,4.764997482299805,7.119997024536133,3.109996795654297,-0.7300033569335938,3,-0.06474563073509054,-1.1145840783920953,55.31999969482422,1.8983027834351662,55.68000030517578,1.8235358230485654,57.47000122070313,-0.06474563073509054
8680,2022-01-28,55.83000183105469,55.86000061035156,54.040000915527344,54.79999923706055,2424500.0,0.018238190162408907,2.3394485138431493,-1.157307079054288,27.27275026072499,19.92678074349062,1.30414066926609,4.006186888841086,5.274355368344104,1.2930865527297115,14.27099165402484,1.8199996948242188,-2.934259965260118,-3.2424983978271484,-8.687023268627428,2.202026472973131,-5.964760833227288,-0.5202359624270088,2.3217130981202843,51.58507935565647,27.58294685405339,2.7222624354001397,1,1.7649993896484375,3.5649986267089844,6.119997024536133,2.109996795654297,-1.6700019836425781,4,-0.07827337637935161,-1.0598745494332706,54.83000183105469,-1.1145840783920953,55.31999969482422,1.8983027834351662,55.68000030517578,-0.07827337637935161
8681,2022-01-31,56.68000030517578,56.88999938964844,55.36000061035156,55.66999816894531,4393200.0,0.01522476170954179,1.1398579759167276,0.9805821287438566,34.063943357169094,21.323296786875677,0.06603222417473376,2.7141025387528686,4.368895032624778,0.49229440053618134,13.920964938280694,1.529998779296875,-3.177556086343735,-2.0235000610351577,-7.027272340650029,2.9802722185797137,-4.525386200842597,0.47838607877228156,0.6493718212696677,92.631607126126,64.90490253071724,2.5018861398074375,1,0.9150009155273438,2.7150001525878906,5.269998550415039,1.6399993896484375,-1.9200019836425781,0,-0.09033166733094078,2.3394485138431493,55.83000183105469,-1.0598745494332706,54.83000183105469,-1.1145840783920953,55.31999969482422,-0.09033166733094078
8682,2022-02-01,56.5099983215332,56.79999923706055,55.599998474121094,56.56999969482422,2872800.0,-0.002999329264771644,3.6153834867769503,-0.059407174637226834,32.81817598579548,23.172721151361564,-0.0655857471924648,2.5858731501721905,4.484507177502181,0.7185182845543068,15.202415770209301,1.2000007629394531,-3.4757964433416078,-1.9200019836425781,-6.765166900208726,2.9251629329235698,-4.342584441925652,0.5025804746404958,-2.4699974060058594,86.66662205030049,57.09524644287955,2.4225824582830744,2,-0.1399974822998047,2.8850021362304688,5.440000534057617,1.9150009155273438,-2.039997100830071,1,-0.06972215083587507,1.1398579759167276,56.68000030517578,2.3394485138431493,55.83000183105469,-1.0598745494332706,54.83000183105469,-0.06972215083587507
8683,2022-02-02,57.2599983215332,57.36000061035156,56.27999877929688,56.5099983215332,2820300.0,0.01327198765309845,1.273677109517408,-12.49971390425329,36.62091866780087,25.652928448610723,-1.0445778388316498,1.5141998483925505,3.6899676482502954,0.026957727222637118,16.404566602133023,1.0800018310546804,-3.5099872136407697,-0.9165018081665011,-5.421069210422694,3.5880655940896915,-3.168785509294601,1.3357818929615988,-3.164797439575196,96.98788259004179,66.07459679704635,2.2522837011280967,2,-1.4849987030029297,2.1350021362304688,4.575000762939453,1.7150020599365234,-3.289997100830071,2,-0.0717778015391366,3.6153834867769503,56.5099983215332,1.1398579759167276,56.68000030517578,2.3394485138431493,55.83000183105469,-0.0717778015391366
8684,2022-02-03,56.38000106811523,57.6500015258789,56.15999984741211,57.06999969482422,3121700.0,-0.015368447069741609,-1.637168619587258,-0.9199981689453219,32.04602210517969,27.53663888161015,-0.14713141308521216,2.095225277232153,4.51395897075993,0.9640640129008133,17.36715934783966,1.4900016784667898,-3.4496595760090045,-1.5384990692138771,-5.817353981397851,2.7403558429700965,-3.677926525305864,0.6009283868781097,-2.1542081970214753,64.81993786588322,36.751918524754814,2.1394274560919886,2,-0.5349998474121023,3.0149993896484446,5.454998016357429,2.7099990844726634,-1.8899993896484304,3,-0.04274565097117444,1.273677109517408,57.2599983215332,3.6153834867769503,56.5099983215332,1.1398579759167276,56.68000030517578,-0.04274565097117444
8685,2022-02-04,54.9900016784668,56.27999877929688,54.86000061035156,55.93000030517578,4210800.0,-0.024654121378414162,-1.3666621102256193,1.3623195616959263,32.472946146394165,28.180245467166234,1.1208872920004396,3.1007674644308736,5.834191985175252,2.4090982713454707,18.62961318458551,1.5200004577636648,-3.349586723332358,-2.583498573303224,-6.619876455811124,1.4528793092046755,-4.60168751455717,-0.5653096320492779,-0.558756288085938,4.659534962577707,-24.780691258195326,2.0181889412539484,2,0.8549995422363281,4.404998779296875,7.024995803833001,4.904996871948235,0.7999992370605469,4,-0.016184818643026455,-1.637168619587258,56.38000106811523,1.273677109517408,57.2599983215332,3.6153834867769503,56.5099983215332,-0.016184818643026455
8686,2022-02-07,53.43999862670898,55.06999969482422,53.22999954223633,54.56000137329102,3264300.0,-0.028186997716800888,-1.3896091671579531,1.1914940243086003,30.58823811004096,29.348713864981665,2.2787524025839403,4.305226126965749,7.296268605650262,3.9941854189654364,19.60520102192309,1.8400001525878906,-3.074851835677862,-3.7740015029907283,-7.942744267853691,0.3947412618722339,-5.858372885422206,-1.6896301205592508,4.210002899169922,4.7511083761909685,-25.27117193295082,2.0843713824314807,2,2.00000190734864,5.329999923706062,8.655000686645515,6.535001754760749,2.530002593994155,0,0.013473077080942808,-1.3666621102256193,54.9900016784668,-1.637168619587258,56.38000106811523,1.273677109517408,57.2599983215332,0.013473077080942808
8687,2022-02-08,53.61999893188477,53.88999938964844,53.08000183105469,53.43999862670898,2015100.0,0.003368269270235924,1.2499894036366719,-0.16071416407246247,32.484077593826115,30.638037405179816,1.9845026564605206,3.804410188378341,7.053766175027953,3.854663870496367,20.004789467108754,0.80999755859375,-2.8258062897585603,-3.266501235961904,-7.486286035655233,0.953283563731425,-5.376393635808569,-1.1566088361152396,3.9416025543212783,11.8161299100668,-20.30117543431607,2.1098923998466663,2,1.7450027465820241,4.970001220703125,8.47500038146972,6.4650001525878835,3.5200004577636648,1,0.021260712651199665,-1.3896091671579531,53.43999862670898,-1.3666621102256193,54.9900016784668,-1.637168619587258,56.38000106811523,0.021260712651199665
8688,2022-02-09,54.5099983215332,54.7599983215332,54.11000061035156,54.22000122070313,3145500.0,0.01659827317003537,-1.549019021190339,1.6110922731316946,42.844829655713795,33.46798909807168,1.0812236620316327,2.5920824619298415,6.083560461605288,3.0195114085358625,19.818396844024004,1.1399993896484304,-2.8211555049044534,-2.0875017166137724,-6.113072484289184,1.938069051061639,-4.100287100451482,-0.07471633277606315,2.8723391784667953,31.290953741158212,-4.467331247388323,2.0127853838377066,2,0.8550033569335938,3.5400028228759766,7.722500801086426,5.575000762939453,3.3600006103515696,2,-0.0007337571466090598,1.2499894036366719,53.61999893188477,-1.3896091671579531,53.43999862670898,-1.3666621102256193,54.9900016784668,-0.0007337571466090598
8689,2022-02-10,52.86000061035156,53.90999984741211,52.58000183105469,53.59000015258789,3233600.0,-0.03026963423203477,-1.062017062676504,-2.517264966259385,35.81395156279898,34.417011464968795,2.7070663113917988,3.84705487586443,7.689586185904858,4.71627619799218,20.643609073477066,1.9299964904785156,-2.596461464422049,-3.361499404907228,-7.303416187207169,0.5804173773927133,-5.332457796057199,-1.3905410137572574,4.350243462890624,7.567540817294393,-30.288322606063716,1.9709583911499706,2,2.2550010681152344,4.940000534057617,9.48499870300293,7.224998474121094,4.899997711181641,3,0.020998876230323038,-1.549019021190339,54.5099983215332,1.2499894036366719,53.61999893188477,-1.3896091671579531,53.43999862670898,0.020998876230323038
8690,2022-02-11,51.95000076293945,53.2400016784668,51.52000045776367,53.1500015258789,4375100.0,-0.017215282574815305,1.4927534629407977,1.643837692367978,28.538095516365104,33.80302837154613,3.3624007724222977,4.283600235709152,8.566699607974783,5.671898805382085,21.956643850909085,1.720001220703125,-2.3924303853368514,-3.8314992904663114,-7.606075098920478,-0.056923482012145143,-5.718787194693398,-1.9442113862392247,4.982428775771481,12.112687256007074,-25.532121069291737,1.887287904227084,2,2.635000228881836,4.994998931884766,10.384998321533203,8.134998321533203,5.799999237060547,4,0.04889318341144966,-1.062017062676504,52.86000061035156,-1.549019021190339,54.5099983215332,1.2499894036366719,53.61999893188477,0.04889318341144966
8691,2022-02-14,51.91999816894531,52.18000030517578,51.43999862670898,52.18000030517578,4276700.0,-0.000577528268595251,4.692273834326179,0.2166683091047242,33.063051112139064,33.83023671891763,2.957167921407958,3.9423661201498987,8.52442601517771,5.7388712417916,22.431617625190764,0.740001678466804,-2.096932150950238,-3.4975017547607408,-7.288082458768379,0.2930789492468975,-5.39279210676456,-1.6022114027569216,4.579437043289843,14.457818866207708,-25.488610397593654,1.8952903520038198,2,2.6250019073486257,4.635000228881836,10.415000915527344,8.165000915527344,5.150001525878906,0,0.07453780591419168,1.4927534629407977,51.95000076293945,-1.062017062676504,52.86000061035156,-1.549019021190339,54.5099983215332,0.07453780591419168
8692,2022-02-15,52.16999816894531,52.7599983215332,51.95000076293945,52.25,2675300.0,0.004815100323896537,-2.1153953372360874,0.30769682208985005,35.668780081097935,33.72444354261731,2.264984635652695,3.375552984642681,8.188412809557427,5.517451181716169,22.153872675473114,0.8400001525878906,-2.011216602494869,-2.936501693725589,-6.720859489829955,0.8478561023787776,-4.828680591777768,-1.0443227956734091,3.823493384737226,21.987940040307276,-20.054708520560528,1.892178898052182,2,2.3750019073486257,4.345001220703125,9.982501029968262,7.915000915527344,5.180000305175781,1,0.07283885729595085,4.692273834326179,51.91999816894531,1.4927534629407977,51.95000076293945,-1.062017062676504,52.86000061035156,0.07283885729595085
8693,2022-02-16,52.34000015258789,52.54999923706055,51.47000122070313,52.11000061035156,3007700.0,0.003258615863700909,2.323082520995559,-2.8749284760633227,38.3317656253296,34.422859489300635,1.4792457352981145,2.907257929087436,7.87231477420395,5.373635403537506,23.631178044337112,1.0799980163574148,-2.0815734650807514,-2.48249969482422,-6.19813928466008,1.2331398950116395,-4.34031948974215,-0.6246798999062904,3.198142108397292,36.437290732298145,-8.931682321447795,1.8578197949179287,2,1.519998550415039,4.174999237060547,9.789999008178711,7.744998931884766,5.240001678466797,2,0.09170804782321373,-2.1153953372360874,52.16999816894531,4.692273834326179,51.91999816894531,1.4927534629407977,51.95000076293945,0.09170804782321373
8694,2022-02-17,51.27999877929688,52.27000045776367,51.22000122070313,52.18999862670898,3152700.0,-0.020252223351180043,-1.0388434373923783,-3.9565289502926753,28.797755693069533,34.014504994486785,1.9441847111390302,3.7757117925659074,8.7318827480971,6.455841014339747,24.36832833620218,1.1199989318847585,-2.1707805682264762,-3.2980010986328026,-7.274679183533465,0.6786769862678597,-5.28634014108313,-1.309662056182475,3.848329118260679,2.9701754949190993,-39.89353238741443,1.9883390424503307,2,1.8650016784667898,5.125001907348626,10.58000183105468,8.925001144409173,7.180000305175774,3,0.12851014644033976,2.323082520995559,52.34000015258789,-2.1153953372360874,52.16999816894531,4.692273834326179,51.91999816894531,0.12851014644033976
8695,2022-02-18,51.20000076293945,51.63999938964844,50.95000076293945,51.2400016784668,3379800.0,-0.0015600237570545517,-1.5555461365659307,0.04395705740072422,22.489970145023605,33.11469744281819,1.5980903424789332,3.6224375652367584,8.617346176707322,6.578720492204496,25.18466563518257,0.6899986267089844,-2.3914371322455352,-3.111999130249025,-7.2501589739747985,1.0261607134767488,-5.181079052111912,-1.042919208386138,3.4593279333955778,13.81217332658911,-21.816193622243375,2.0690799218628864,2,1.654998779296875,5.069999694824219,10.549999237060547,9.224998474121094,7.779998779296875,4,0.1281249504070736,-1.0388434373923783,51.27999877929688,2.323082520995559,52.34000015258789,-2.1153953372360874,52.16999816894531,0.1281249504070736
8696,2022-02-22,51.04999923706055,51.59000015258789,50.4000015258789,51.4000015258789,4298300.0,-0.002929717258666198,2.2602722545920293,8.749856952126468,22.535222618616373,32.00926911223933,1.5348206203526047,3.4433501419578434,8.568993398777998,6.768771472429734,26.008028741268653,1.1899986267089915,-2.5077802855398303,-2.941000556945802,-7.043569645765572,1.161568531873968,-4.992285101355684,-0.8897160125359207,3.090023548599106,27.542313293753317,-1.5627216378632127,2.0512845444098846,2,1.5300006866455078,4.725002288818352,10.647500991821296,9.575000762939453,8.65999984741211,1,0.1312438954568187,-1.5555461365659307,51.20000076293945,-1.0388434373923783,51.27999877929688,2.323082520995559,52.34000015258789,0.1312438954568187
8697,2022-02-23,49.61999893188477,51.2599983215332,49.54999923706055,51.1500015258789,3895900.0,-0.028011759579765982,-1.047900662660097,4.371407396104723,14.030144002988592,28.807637373047637,2.612481604406341,4.633641554002345,9.738346210851418,8.250232675244867,26.623155913762453,1.7099990844726562,-2.593327040901137,-4.068000793457024,-8.525149807611228,0.38914822069718014,-6.296575300534123,-1.8394262863799256,3.9216204522099574,2.333323160807528,-17.433784981889186,2.228574507077102,2,2.1100006103515554,5.730001449584954,11.807501792907708,11.005001068115227,9.780002593994126,2,0.15014109075589332,2.2602722545920293,51.04999923706055,-1.5555461365659307,51.20000076293945,-1.0388434373923783,51.27999877929688,0.15014109075589332
8698,2022-02-24,50.459999084472656,50.52999877929688,48.84000015258789,49.06000137329102,3987700.0,0.016928661238807763,1.194807543206471,-0.9150296324183932,22.022689864917254,27.275274962171892,1.2712601108407355,3.595201712135662,8.642407901728056,7.465982725863874,27.19855147886031,1.6899986267089915,-2.5142132993323827,-2.9850006103515625,-7.594828242217957,1.6248270215148324,-5.28991442628476,-0.6800867944183651,2.36312867315592,47.230285357124586,31.792166801535814,2.304913815933199,2,0.5800018310546875,4.535001754760742,10.367501258850098,10.355001449584961,9.209999084472656,3,0.13654378744863283,-1.047900662660097,49.61999893188477,2.2602722545920293,51.04999923706055,-1.5555461365659307,51.20000076293945,0.13654378744863283
8699,2022-02-25,51.27999877929688,51.33000183105469,50.20000076293945,50.43000030517578,3159500.0,0.01625048968890197,1.378938154016656,0.6071427598290005,31.46852800409141,27.600878571919264,0.22749068454906762,2.6304740007636767,7.60489374576742,6.713135013112215,27.46220611156329,1.1300010681152344,-2.472449120475666,-1.9875007629394474,-6.645912469727435,2.67091094384854,-4.316706616333441,0.3417050904545462,0.7465034573235556,87.142831841287,67.43556861557605,2.3292058533939923,2,-0.47999954223633523,2.4900016784667898,9.385001182556145,9.70500183105468,8.870002746582017,4,0.12285497663274692,1.194807543206471,50.459999084472656,-1.047900662660097,49.61999893188477,2.2602722545920293,51.04999923706055,0.12285497663274692
8700,2022-02-28,51.459999084472656,51.599998474121094,50.7599983215332,51.0,4384800.0,0.0035101464403397564,1.2702772365016033,0.5411763649908851,38.541673565349875,28.209614400053795,-0.032772273141496555,2.2201247103903015,7.184998322108797,6.595628239334516,27.479535482555505,0.8400001525878906,-2.6817135969286667,-1.5890003204345717,-6.150269579765833,2.97226893889669,-3.869634950100206,0.6916343092310626,-2.6199989318847656,94.92755526131383,70.29931685665434,2.280634629665631,2,-0.6599998474121094,1.7850017547607422,8.180000305175781,8.950000762939453,7.8600006103515625,0,0.13602798531941973,1.378938154016656,51.27999877929688,1.194807543206471,50.459999084472656,-1.047900662660097,49.61999893188477,0.13602798531941973
8701,2022-03-01,51.56000137329102,52.04999923706055,51.11999893188477,51.47000122070313,5241900.0,0.0019433014107561597,-1.354417054974752,0.19565289502927372,37.96731127286921,28.465006754695047,-0.21144615183770554,1.8096599353458416,6.8474421161899315,6.554704949270942,28.15981755944721,0.9300003051757741,-2.6591532857198175,-1.2329980850219684,-5.501532163820414,3.0355359937764774,-3.3672651244211877,0.901268954377251,-2.6648012542724686,84.73526468777727,56.07036866730704,2.134267039399223,3,-0.865001678466804,1.6849994659423757,8.05999851226806,8.849998474121087,8.169998168945305,1,0.143909968411851,1.2702772365016033,51.459999084472656,1.378938154016656,51.27999877929688,1.194807543206471,50.459999084472656,0.143909968411851
8702,2022-03-02,52.56999969482422,52.90999984741211,51.72999954223633,51.88999938964844,4544800.0,0.019588795473857168,-1.3600006103515625,7.555546136565931,38.824898007436886,28.519799241595855,-1.294910991554083,0.5157974697445482,5.65218376296103,5.598602487866046,28.631439259647717,1.3499984741210866,-2.4288400227341853,-0.02599983215331747,-3.9194298988510994,3.8674302345444644,-1.9727148655022049,1.92071520119557,-3.5486076110839875,91.6461872707198,60.69805575864645,1.9467150333488898,3,-1.6949996948242188,0.6750011444091797,6.930001258850098,7.720001220703125,6.1399993896484375,2,0.1358188973006862,-1.354417054974752,51.56000137329102,1.2702772365016033,51.459999084472656,1.378938154016656,51.27999877929688,0.1358188973006862
8703,2022-03-03,53.1500015258789,53.38000106811523,52.81000137329102,53.04999923706055,3583300.0,0.011032943397787154,1.035708203622592,0.14706212343904979,51.90539160005571,31.087314342372096,-1.953346222062791,-0.4088652882912882,4.913375579276405,5.076416360709153,29.427088582029153,0.8100013732910085,-2.283649262100738,0.7595018386840735,-2.4756250611753075,3.9946287385434545,-0.858061611245617,2.377065288613764,-3.895292976318352,92.76731068666942,56.43017592868529,1.6175634499296898,3,-2.0400009155273366,0.09499931335449929,5.9449987411499094,6.734998703002937,4.539997100830078,3,0.11759171816687264,-1.3600006103515625,52.56999969482422,-1.354417054974752,51.56000137329102,1.2702772365016033,51.459999084472656,0.11759171816687264
8704,2022-03-04,53.97000122070313,54.209999084472656,52.75,52.9900016784668,4498400.0,0.01542802768171092,1.000005225629623,9.7997711234034,63.43083966367804,35.63629984444481,-2.628003861603794,-1.495340428742459,3.9321195034908882,4.3274115141244,30.269578903560745,1.4599990844726562,-2.169045486706999,1.7000015258789105,-1.0530644258492572,4.453067477607078,0.3234685500148302,3.076534501742991,-4.38526926965821,93.0435417189577,51.42627426106028,1.376532975864083,3,-2.4450016021728587,-0.7250003814697337,4.939999580383294,5.729999542236321,4.0,4,0.10561417119360073,1.035708203622592,53.1500015258789,-1.3600006103515625,52.56999969482422,-1.354417054974752,51.56000137329102,0.10561417119360073
8705,2022-03-07,54.099998474121094,55.83000183105469,53.66999816894531,54.02000045776367,5414700.0,0.002408694654023824,-4.538452509622298,0.08163066706630122,64.30445878876901,40.27732608557288,-2.5740665600520813,-1.7870565357250854,3.624544602213419,4.244338315852268,30.316895179701348,2.160003662109375,-2.1005597790743664,1.8744989395141616,-0.7175089022220504,4.466506781250374,0.5784950186460591,3.170502860382264,-4.052739809733396,63.26959040219513,17.46431667812118,1.2960039208681053,3,-1.7649974822998047,-0.8549976348876953,4.595001220703125,5.495000839233398,3.5900001525878835,0,0.11183000411084754,1.000005225629623,53.97000122070313,1.035708203622592,53.1500015258789,-1.3600006103515625,52.56999969482422,0.11183000411084754
8706,2022-03-08,54.15999984741211,55.52000045776367,54.11999893188477,54.22999954223633,4071400.0,0.0011090827168824813,-17.6664971262923,-0.8750178818368223,63.39165932051195,45.76193889863104,-2.3987783368170597,-1.887104336830518,3.366270703836193,4.234960376684114,29.616811890560395,1.4200019836425781,-1.8124376346071571,1.8985002517700167,-0.7829863909964274,4.579986894536461,0.5577569303867946,3.2392435731532387,-3.418812003024371,59.26826703982449,10.0185712924551,1.3407433213832205,3,-1.8249988555908203,-0.9149990081787109,4.335000991821289,5.2350006103515625,4.819999694824219,1,0.09527326185283713,-4.538452509622298,54.099998474121094,1.000005225629623,53.97000122070313,1.035708203622592,53.1500015258789,0.09527326185283713
8707,2022-03-09,54.7599983215332,55.08000183105469,53.75,55.04999923706055,3616400.0,0.011078258416017395,6.5998779318162,4.142888283378746,65.39438919227435,50.58101660167072,-2.4507108009218115,-2.52687192694124,2.538968193365754,3.6581329960797433,28.729701203476605,1.3300018310546875,-1.4232396284738655,2.4414987564086914,-0.40496741575815065,5.2879649285755335,1.0182656703252704,3.8647318424921124,-3.4081527987454336,65.25964696731748,13.7948623294835,1.4232330860834213,3,-1.7449970245361328,-1.5149974822998047,3.7350025177001953,4.635002136230469,1.25,2,0.09075970367129793,-17.6664971262923,54.15999984741211,-4.538452509622298,54.099998474121094,1.000005225629623,53.97000122070313,0.09075970367129793
8708,2022-03-10,54.47000122070313,54.540000915527344,53.599998474121094,53.97999954223633,2401300.0,-0.0052957835960348865,1.984129675266877,-1.6896556260030235,72.4965027440009,55.13968046166066,-1.7121241666321438,-2.361078679194897,2.5839335976363245,3.967934007248509,28.443118202332883,1.1599998474121094,-1.0031580079114164,2.1535015106201243,-0.6865306802775422,4.993533701517791,0.7334854151712946,3.573517606068954,-2.580776940923336,55.84416227811627,-1.6823726378101185,1.4200160954488326,3,-1.1750011444091868,-1.2250003814697337,3.412499427795403,4.92499923706054,0.479999542236321,3,0.07784097243893529,6.5998779318162,54.7599983215332,-17.6664971262923,54.15999984741211,-4.538452509622298,54.099998474121094,0.07784097243893529
8709,2022-03-11,53.97000122070313,55.29999923706055,53.90999984741211,54.849998474121094,2446400.0,-0.009179364582242,-1.779998779296875,-1.7959066103027208,68.442084399815,58.46194833215679,-0.8833087851594357,-1.8695070208499374,2.8106314506837506,4.486308896322946,27.637968694166503,1.3899993896484375,-0.3133248158246644,1.5980014801025462,-1.328808799639674,4.524811759844766,0.13459634023143963,3.0614066199736527,-1.6078836347703458,16.592026439404883,-44.54469795445927,1.4634051398711097,3,-0.49500083923340554,-0.7250003814697337,3.6149988174438406,5.42499923706054,2.729999542236321,4,0.06892713214501156,1.984129675266877,54.47000122070313,6.5998779318162,54.7599983215332,-17.6664971262923,54.15999984741211,0.06892713214501156
8710,2022-03-14,54.4900016784668,55.08000183105469,54.099998474121094,54.68000030517578,3501400.0,0.009634990661519405,-1.0206149889295701,0.21590820422565912,71.82743426664364,62.22418422035394,-1.0373969300429806,-2.307781342752179,2.0374014270638128,3.9783133855613926,26.383038314130346,1.1100006103515554,0.2665086465745077,1.991001892089841,-1.0757916092294124,5.057795393409094,0.45760514143021425,3.5243986427494676,-1.7117379831193844,46.3542856688727,-18.2457173967992,1.5333967506596256,3,-0.7100009918212891,-1.930002212524414,3.1299991607666016,4.904998779296875,2.529998779296875,0,0.06386491897671487,-1.779998779296875,53.97000122070313,1.984129675266877,54.47000122070313,6.5998779318162,54.7599983215332,0.06386491897671487
8711,2022-03-15,55.790000915527344,55.90999984741211,54.66999816894531,54.7400016784668,3127100.0,0.02385757381200948,-1.084025478197036,-5.526351717630052,89.80648400410517,67.8888048866504,-1.871028719733296,-3.481481379609235,0.48599832648027075,2.701992191420736,25.21503284689309,1.4199981689453125,0.7198072210942073,3.097500991821292,-0.2873384523967957,6.4823404360393795,1.4050812697122481,4.789920713930336,-2.645528643895055,94.80524413222294,21.406539975080975,1.6924197221090456,3,-1.460000991821289,-3.4150009155273438,1.8299999237060547,3.604999542236328,1.9199981689453125,1,0.03405624090342729,-1.0206149889295701,54.4900016784668,-1.779998779296875,53.97000122070313,1.984129675266877,54.47000122070313,0.03405624090342729
8712,2022-03-16,55.97000122070313,56.68000030517578,54.75,55.86000061035156,3986700.0,0.0032263900738831452,1.5228782287822877,0.10476256217053476,88.85758097492746,71.99460370608061,-1.6964158105742797,-3.5438955812961055,0.11855718593443498,2.5455199605051533,24.59817403782366,1.9300003051757812,1.0931546382551645,3.087501144409188,-0.5879769500435899,6.762979238861966,1.2497620971828027,4.925240191635574,-2.4383550884616696,76.94809537728348,0.22937855889919945,1.8377390472263886,3,-1.2550010681152415,-3.210000991821296,1.134998321533196,3.019998550415032,0.979999542236321,2,0.05377877891522731,-1.084025478197036,55.790000915527344,-1.0206149889295701,54.4900016784668,-1.779998779296875,53.97000122070313,0.05377877891522731
8713,2022-03-17,57.13999938964844,57.1500015258789,55.72999954223633,56.04999923706055,3404800.0,0.020904022573301706,1.5585519329440953,9.909037314467387,89.38175199323204,74.8780384093644,-2.5042622457805237,-4.5701666533442165,-1.2404343075853035,1.4068905550061146,23.840917532285786,1.420001983642571,1.5305454284743334,4.017499351501463,-0.10811781854624769,8.143116521549175,1.9546907664776043,6.0803079365253225,-3.104616589737482,99.69129225157701,23.287713284804994,2.062808585023856,3,-1.7649993896484375,-4.144998550415039,-0.16249847412109375,1.7750015258789062,-0.18999862670898438,3,-0.019776007703632303,1.5228782287822877,55.97000122070313,-1.084025478197036,55.790000915527344,-1.0206149889295701,54.4900016784668,-0.019776007703632303
8714,2022-03-18,57.86999893188477,58.040000915527344,56.36000061035156,57.06000137329102,6963600.0,0.012775630907139623,1.9217357844666094,0.7431169222046847,90.11266972192801,77.74561740193762,-2.9311063649967863,-5.039525125304529,-2.1293731616950495,0.7112263984056497,23.10232140921909,1.6800003051757812,1.9419690992636447,4.417998886108407,-0.12004928387407432,8.956047056090888,2.14897480111717,6.687022971099644,-3.2739847612995874,95.68523151518924,20.731512333871947,2.2690240849912393,3,-2.049999237060554,-4.4299983978271555,-1.1624975204467844,1.045001983642571,-1.9199981689453196,4,-0.05045789222118824,1.5585519329440953,57.13999938964844,1.5228782287822877,55.97000122070313,-1.084025478197036,55.790000915527344,-0.05045789222118824
8715,2022-03-21,57.7599983215332,58.290000915527344,57.1500015258789,57.86999893188477,3375100.0,-0.0019008227472242512,1.3999871505553518,-0.13580363197951295,88.75001788141047,80.56321279759301,-2.5114419840073907,-4.65134417201449,-2.1941502874186796,0.8571874275283946,22.254848612649496,1.1399993896484446,2.2024706397297322,3.9799983978271456,-0.8137827851272093,8.7737795807815,1.5831078063499717,6.3768889893043195,-2.4751868019595875,85.3590554732434,11.161690729589864,2.396890591477177,3,-1.8149986267089844,-4.194997787475586,-1.3024969100952148,0.9050025939941406,-2.0199966430664062,0,-0.01835175881919271,1.9217357844666094,57.86999893188477,1.5585519329440953,57.13999938964844,1.5228782287822877,55.97000122070313,-0.01835175881919271
8716,2022-03-22,57.75,58.0,57.22000122070313,58.0,2862100.0,-0.00017310113960777862,5.239990234374943,2.272714662227624,87.000042506673,82.96384094363731,-2.166476787505758,-4.335969613202707,-2.322029695158008,0.9107979791485405,21.134725941587778,0.7799987792968679,2.318115106820258,3.63500003814697,-1.2901257040521443,8.560125780346084,1.1724371670474127,6.097562909246527,-1.864150601235636,84.74574079462063,12.228616767400624,2.4625628710995584,3,-1.8050003051757812,-4.184999465942383,-1.984999656677246,0.38500022888183594,-0.31000137329102273,1,-0.012640684714049,1.3999871505553518,57.7599983215332,1.9217357844666094,57.86999893188477,1.5585519329440953,57.13999938964844,-0.012640684714049
8717,2022-03-23,57.06999969482422,57.72000122070313,56.790000915527344,57.61999893188477,3258000.0,-0.011774897059320888,1.479988199929782,2.199996948242216,77.60565650487317,83.53152469484533,-1.2564753365802446,-3.2350808736074725,-1.7758219851403751,1.6211591353171997,19.48350972884601,0.9599990844726562,2.4155783937813027,2.5824996948242216,-2.0280594808141075,7.193058870462551,0.27722010700505706,4.887779282643386,-0.7033199927072573,52.34372788110072,-16.884354974689202,2.3052795878191628,3,-0.9699993133544922,-3.5049991607666016,-1.5200004577636719,1.0249996185302734,-1.759998321533196,2,0.011214287595422645,5.239990234374943,57.75,1.3999871505553518,57.7599983215332,1.9217357844666094,57.86999893188477,0.011214287595422645
8718,2022-03-24,57.349998474121094,57.63000106811523,57.040000915527344,57.349998474121094,2193500.0,0.004906234112390662,1.1071238811460615,-0.0,75.76221373735068,84.34487239901597,-1.2124907372971876,-3.133065861317263,-2.192986901873951,1.3590871573969707,17.485254559776173,0.5900001525878835,2.545271932352726,2.517998504638669,-1.8486573250878635,6.884654334365202,0.3346705897754063,4.701326419501932,-0.5986545293220544,51.29521799113726,-14.304024414124548,2.1833279148632654,3,-1.154998779296875,-3.7849979400634766,-1.8199987411499023,0.7450008392333984,-2.3499984741210938,3,-0.006974676928058421,1.479988199929782,57.06999969482422,5.239990234374943,57.75,1.3999871505553518,57.7599983215332,-0.006974676928058421
8719,2022-03-25,57.58000183105469,57.72999954223633,57.04999923706055,57.63000106811523,1843500.0,0.004010520715835408,4.440085450522622,-100.0,76.12616689138645,84.8225093573207,-0.9795765603855244,-3.0218191197127595,-2.5632132235745644,1.1533202499128947,16.115117023238522,0.6800003051757812,2.6263664891965206,2.433001708984378,-1.7602709671034944,6.62627438507225,0.3363653709404417,4.529638047028314,0.7099990844726562,52.666727701822914,-12.680798025547581,2.096636338043937,3,-1.1000022888183594,-4.01500129699707,-2.392502784729004,0.5149974822998047,-2.7700004577636648,4,-0.010941317264346773,1.1071238811460615,57.349998474121094,1.479988199929782,57.06999969482422,5.239990234374943,57.75,-0.010941317264346773
8720,2022-03-28,58.459999084472656,58.47000122070313,57.33000183105469,57.43000030517578,1746000.0,0.015283036218025181,1.1714210977576753,-20.600289921418966,78.74334148462262,83.59327129960043,-1.3826030531898255,-3.531570617551921,-3.5880268869357437,0.2927036748280827,15.058500473811206,1.1399993896484446,2.72096676353317,2.962998962402345,-1.1010612376219555,7.027059162426646,0.9309688623901948,4.9950290624144955,-1.4099998474121094,99.40463485633538,31.91302573406665,2.0320301000121495,3,-1.8499984741210938,-4.804998397827148,-3.6849985122680664,-0.47499847412109375,-1.2099990844726562,0,-0.042935312364722145,4.440085450522622,57.58000183105469,1.1071238811460615,57.349998474121094,1.479988199929782,57.06999969482422,-0.042935312364722145
8721,2022-03-29,58.97999954223633,59.09000015258789,58.2599983215332,58.5099983215332,2517500.0,0.00889497888996349,1.4057938965059709,0.45631240555835384,78.51354527946289,82.44393400010438,-1.567337997900374,-3.6545521162868937,-4.199818351445046,-0.20230053507161472,14.451333454779983,0.8300018310546875,2.9180616763292875,3.11199951171875,-0.7902882758659899,7.01428729930349,1.16085561792638,5.06314340551112,-1.9300003051757812,95.2173631808615,26.309766243165768,1.9511438937923704,3,-1.5699996948242188,-5.0149993896484375,-4.417499542236328,-1.1299991607666016,-4.799999237060547,1,-0.054933840096918374,1.1714210977576753,58.459999084472656,4.440085450522622,57.58000183105469,1.1071238811460615,57.349998474121094,-0.054933840096918374
8722,2022-03-30,59.709999084472656,59.79999923706055,58.93999862670898,59.0,2835700.0,0.012377069309971178,-1.072286055703631,1.510632426465814,83.41836933293362,81.78133592673788,-1.9121061179032068,-4.028771473063287,-4.988906013319486,-0.922923731462916,14.640657534821477,0.8600006103515696,3.0836905963670134,3.484999084472655,-0.45313989207934924,7.423138061024659,1.5159295961966492,5.45406857274866,-2.578399810791012,96.73912292316558,25.097658180775255,1.9690694882760023,3,-1.6299991607666016,-5.3899993896484375,-5.532498359680176,-2.134998321533203,-6.549999237060547,2,-0.038017090815095744,1.4057938965059709,58.97999954223633,1.1714210977576753,58.459999084472656,4.440085450522622,57.58000183105469,-0.038017090815095744
8723,2022-03-31,59.4000015258789,60.7400016784668,59.4000015258789,59.79999923706055,4236900.0,-0.005191719366051228,-5.700039100870507,-0.5633777844639638,85.49022638875022,81.26773111194035,-1.394455782844176,-3.4008975413434612,-4.730889045732212,-0.6004671247547293,15.354942991921636,1.3400001525878977,2.997430642379399,2.8625015258788977,-1.0399768342085665,6.764979885966362,0.9112623458351692,4.813740705922626,-2.1082982543945192,63.68565674777095,-14.302895290359956,1.9512391800437308,3,-0.6350002288818288,-4.610000610351555,-5.860001564025872,-2.2500019073486257,-6.300003051757805,3,-0.06885521965527186,-1.072286055703631,59.709999084472656,1.4057938965059709,58.97999954223633,1.1714210977576753,58.459999084472656,-0.06885521965527186
8724,2022-04-01,59.66999816894531,59.709999084472656,58.7400016784668,59.4000015258789,2474500.0,0.004545397914658134,4.542866485013624,-0.6749954700210821,85.00002319751434,80.85106503595189,-1.5447144167541111,-3.396088815719594,-4.991160394585869,-0.8563082156816293,16.478515640718687,0.9699974060058594,2.9593015355346353,2.8474983215332017,-1.0977946487976098,6.792791291864013,0.874851836367796,4.8201448066986075,-2.1024310249023372,68.62159655715166,-12.816239411096518,1.9726464851654042,4,-0.9049968719482422,-4.1999969482421875,-6.652497291564941,-2.874998092651367,-7.769996643066413,4,-0.07826375586141332,-5.700039100870507,59.4000015258789,-1.072286055703631,59.709999084472656,1.4057938965059709,58.97999954223633,-0.07826375586141332
8725,2022-04-04,60.1500015258789,60.349998474121094,59.66999816894531,59.66999816894531,2964200.0,0.00804429984352506,-1.8333147897957562,1.7778123145609488,83.13073292109814,80.42114174866579,-1.8439546761676837,-3.5833202135043862,-5.466943608034015,-1.3286417345931696,18.143024884037665,0.6800003051757812,2.8345194601086376,3.025001525878899,-0.9688220160572669,7.018825067815065,1.0280897549108161,5.021913296846982,-2.3286396190820184,76.20970346921607,-3.3911253142022275,1.996911770968083,4,-1.3850002288818288,-4.400001525878899,-7.86500167846679,-3.355001449584954,-9.569999694824212,0,-0.0887780551475198,4.542866485013624,59.66999816894531,-5.700039100870507,59.4000015258789,-1.072286055703631,59.709999084472656,-0.0887780551475198
8726,2022-04-05,59.31999969482422,60.72000122070313,58.91999816894531,60.1500015258789,3004700.0,-0.013798866334152615,-1.208586085523861,-1.7291583883016877,73.16736136759346,79.9279978445236,-0.8580624839367346,-2.473753918118234,-4.6729053667102605,-0.4963573205299028,19.639154133060483,1.8000030517578196,2.6022650750506386,1.9369997024536119,-1.914479675211524,5.788479080118748,0.011260013621040343,3.8627393912861834,-1.2651466062937473,28.999900817871094,-48.83234741679189,1.9257396888325695,4,-0.42999839782714844,-3.3899993896484375,-7.297499656677246,-2.5249996185302734,-7.090000152587891,1,-0.034895477165769906,-1.8333147897957562,60.1500015258789,4.542866485013624,59.66999816894531,-5.700039100870507,59.4000015258789,-0.034895477165769906
8727,2022-04-06,59.72999954223633,59.83000183105469,58.849998474121094,59.2400016784668,3341400.0,0.006911663006092139,1.840579389650597,-0.5903575696295666,70.01546515446577,79.28947022420306,-0.9510769227086726,-2.6270109208808066,-5.057140152836453,-0.9086928060990047,21.43754005866637,0.9800033569335938,2.398821834226794,2.0984994888305692,-1.681063759368989,5.8780627370301275,0.20871786473079368,3.988281112930345,-1.4603345665109515,49.49989318847656,-24.51117283634383,1.8897816240997785,4,-0.8349990844726562,-3.4949989318847656,-7.7599992752075195,-2.934999465942383,-7.040000915527351,2,-0.0929181195311416,-1.208586085523861,59.31999969482422,-1.8333147897957562,60.1500015258789,4.542866485013624,59.66999816894531,-0.0929181195311416
8728,2022-04-07,58.709999084472656,59.72000122070313,58.36999893188477,59.54999923706055,3153200.0,-0.017076853600884512,1.2881314837503888,-1.7142934994161152,56.21302042274299,77.07689839435378,0.3152826588309168,-1.3418720276595621,-4.011090237200882,0.08800788996438769,23.246271634756866,1.3600006103515554,2.234005023824203,0.8664991378784208,-2.6315732138608325,4.364571489617674,-0.8825370379912059,2.6155353137480475,2.0300025939941406,14.468077508079544,-54.45494707589036,1.7490361758696258,4,0.32500267028808594,-1.9649982452392578,-6.649998664855957,-1.914999008178711,-6.0,3,-0.09453243610300766,1.840579389650597,59.72999954223633,-1.208586085523861,59.31999969482422,-1.8333147897957562,60.1500015258789,-0.09453243610300766
8729,2022-04-08,57.68999862670898,58.790000915527344,57.16999816894531,58.68999862670898,4641500.0,-0.017373538982620174,1.6999942779758974,1.1904759742235502,49.5436785427952,73.83249140081739,1.5114747472624543,-0.03045045197381313,-2.9605592201390394,1.0721539664000588,24.313809710337548,1.6200027465820312,2.1764444926635136,-0.33950119018555114,-3.328994179630037,2.6499917992589346,-1.834247684907794,1.1552453045366917,3.0026029968261767,14.647887626636866,-50.039922969196915,1.4947464947222417,4,1.2650012969970774,-0.9449977874755788,-5.512497901916497,-0.894998550415032,-4.439998626708977,4,-0.07956318706623844,1.2881314837503888,58.709999084472656,1.840579389650597,59.72999954223633,-1.208586085523861,59.31999969482422,-0.07956318706623844
8730,2022-04-11,57.97000122070313,58.47000122070313,57.61000061035156,57.63999938964844,3384200.0,0.00485357255433394,-3.410266442349111,-0.3300018310546946,51.385397689274306,70.81825277968534,1.290350604527994,-0.03833827128222822,-3.238386047332966,0.7462245307670159,25.43903887003667,0.8600006103515696,2.144892097109526,-0.23349857330321555,-2.7180210946878773,2.2510239480814462,-1.4757598339955464,1.0087626873891153,2.5816962646484285,22.535277860160996,-37.97887065397992,1.242261260692332,4,0.9849987030029226,-0.8000011444091868,-5.585000991821296,-1.1750011444091868,-6.670001983642585,0,-0.10470932494402674,1.6999942779758974,57.68999862670898,1.2881314837503888,58.709999084472656,1.840579389650597,59.72999954223633,-0.10470932494402674
8731,2022-04-12,57.68999862670898,59.0,57.58000183105469,58.09000015258789,3678700.0,-0.004830129171951025,-3.5806753297893286,-1.2121191103712905,54.11139617326398,67.56192242861094,1.5289036369398445,0.4124524080553371,-2.9868186652892987,0.9801218641226583,26.220609081478656,1.4199981689453125,2.0890110179695824,-0.6085010528564538,-2.836516681819525,1.6195145761066172,-1.722508867337993,0.5055067616250852,2.726430885986332,19.54886247605035,-40.26386263553938,1.114007814481537,4,1.2650012969970774,-0.519998550415032,-4.8999977111816335,-0.894998550415032,-6.349998474121087,1,-0.12324487718678057,-3.410266442349111,57.97000122070313,1.6999942779758974,57.68999862670898,1.2881314837503888,58.709999084472656,-0.12324487718678057
8732,2022-04-13,58.97999954223633,59.75,56.27000045776367,56.709999084472656,5057200.0,0.02236091083784686,-1.209525124341056,-5.674979496080312,59.532162333754016,64.67769308916691,0.1390893044107031,-0.6750974114666803,-4.28537063135915,-0.34687534297442113,26.225287648390626,3.479999542236328,1.9491182073828242,0.5309999465942354,-1.4247627824712126,2.4867626756596835,-0.4468814179384921,1.508881311126963,1.3065727167089847,77.87354715372025,16.281847333566233,0.9778813645327257,4,-0.4849987030029297,-1.8099994659423828,-6.189998626708984,-2.184999465942383,-7.529998779296875,2,-0.11444557565935953,-3.5806753297893286,57.68999862670898,-3.410266442349111,57.97000122070313,1.6999942779758974,57.68999862670898,-0.11444557565935953
8733,2022-04-14,56.0099983215332,59.06000137329102,55.81000137329102,59.0,6110300.0,-0.05035607398701769,1.090029180552667,-1.3171810905326626,43.04693156895495,60.01623846377142,2.8805713246913314,2.3251162626688284,-1.3827868798321319,2.5696012758282905,25.975956647095323,3.25,1.6946449360019145,-2.3825012207031264,-4.55118686942042,-0.21381557198583323,-3.4668440450617766,-1.2981583963444763,4.035579629341214,5.076066445465615,-55.26334408948099,1.0843428243586466,4,2.2550029754638743,1.1600017547607422,-2.8799972534179688,0.7850017547607422,-4.079998016357422,3,-0.05927512576889049,-1.209525124341056,58.97999954223633,-3.5806753297893286,57.68999862670898,-3.410266442349111,57.97000122070313,-0.05927512576889049
8734,2022-04-18,54.95000076293945,56.099998474121094,54.6500015258789,55.88999938964844,3723600.0,-0.018925148908391032,1.132353477413303,0.3143806351276009,34.69922937827785,54.634960292346946,3.576761791178967,3.3256460302855686,-0.3755447748033376,3.5692073005027822,25.514854724446877,1.4499969482421946,1.2725793257886835,-3.296498870849611,-5.951847369984861,-0.6411503717143603,-4.62417312041724,-1.968824621281982,4.799999237060547,5.882339741528135,-47.47014500330054,1.3276742495676268,4,2.7350006103515625,2.375,-1.6800003051757812,1.8449993133544922,-2.9599990844726562,0,-0.040764361189555176,1.090029180552667,56.0099983215332,-1.209525124341056,58.97999954223633,-3.5806753297893286,57.68999862670898,-0.040764361189555176
8735,2022-04-19,56.70000076293945,56.81999969482422,54.93999862670898,55.04999923706055,4744500.0,0.03184713331578837,-1.0106933763081052,-1.7553233366475256,41.023630088639145,51.06343459468535,1.437033505105724,1.5728002385499025,-2.1142420879910233,1.770135220536261,24.715735308264485,1.8800010681152415,0.8753257519117668,-1.4934989929199247,-4.230783657301785,1.2437856714619357,-2.862141325110855,-0.12485666072899448,2.539999389648436,40.196075498117416,-7.536062817246048,1.3686423321909293,4,0.5400009155273438,0.7199993133544922,-3.3400001525878906,0.09499931335449219,-5.020000457763672,1,-0.060846573483548494,1.132353477413303,54.95000076293945,1.090029180552667,56.0099983215332,-1.209525124341056,58.97999954223633,-0.060846573483548494
8736,2022-04-20,57.02000045776367,57.790000915527344,56.68999862670898,57.040000915527344,3631400.0,0.005643733518842842,-2.2352812480715794,-0.012121478344099247,39.05615300499639,47.62351102252208,0.8453683857947851,1.2599025547801261,-2.3690187585877283,1.4030647394793903,23.82081969593931,1.1000022888183665,0.4536970446866704,-1.1369993209838896,-3.9182984660611666,1.6442998240933875,-2.5276488935225245,0.2536502515547454,1.760999832153317,46.47058119548168,4.733533940043685,1.3906495725386383,4,0.18000030517578125,0.6750011444091797,-3.8500003814697266,-0.22500038146972656,-4.5,2,-0.10031569931221052,-1.0106933763081052,56.70000076293945,1.132353477413303,54.95000076293945,1.090029180552667,56.0099983215332,-0.10031569931221052
8737,2022-04-21,57.709999084472656,58.06999969482422,57.290000915527344,57.41999816894531,4357300.0,0.012100993005429439,-1.8363828045887722,-14.49971390425329,43.33069586429202,46.19214162713865,-0.18025638092632335,0.6538317719592612,-2.990234594909438,0.6819841194847669,23.341232865976373,1.0499992370605469,0.03312296143346316,-0.47900066375732564,-3.222106046376446,2.2641047188617947,-1.8505533550668858,0.8925520275522345,0.6579013290405271,69.38770214219906,29.170098127146147,1.371552691309559,4,-0.5099983215332031,-0.014997482299804688,-4.357499122619629,-0.9149990081787109,-3.5900001525878835,3,-0.11037946686779043,-2.2352812480715794,57.02000045776367,-1.0106933763081052,56.70000076293945,1.132353477413303,54.95000076293945,-0.11037946686779043
8738,2022-04-22,56.95000076293945,57.93999862670898,56.72000122070313,57.4900016784668,3227700.0,-0.013169265874025782,-1.439994812011725,-1.8620662439820053,39.66566922245443,45.094585035989674,0.33953754890750076,1.4570294322362116,-2.1975583078515655,1.392912842267286,22.69468728329892,1.2199974060058452,-0.30992025361401687,-1.2189990997314482,-3.99351373172248,1.5555155322595837,-2.6062564157269605,0.16825821626406423,1.1199989318847656,67.25147568631132,29.361624774555693,1.3872573159955146,4,0.25,0.7450008392333984,-3.21250057220459,-0.3750019073486328,-3.3899993896484304,4,-0.09657594251656543,-1.8363828045887722,57.709999084472656,-2.2352812480715794,57.02000045776367,-1.0106933763081052,56.70000076293945,-0.09657594251656543
8739,2022-04-25,56.95000076293945,57.349998474121094,55.75,56.959999084472656,2855400.0,0.0,3.050643913604033,0.01851537885531019,37.38170456141983,43.53861913289473,0.24979903137931103,1.4834695961102398,-2.1110140974404104,1.371606939806341,22.15048190753448,1.5999984741210938,-0.6648957174583785,-1.1874990463256836,-4.004155123139036,1.6291570304876686,-2.595827084732356,0.22082899208098894,1.1199989318847656,64.21729873213164,29.88685875837278,1.4083280384066759,4,0.25,0.7450008392333984,-2.765000343322754,-0.48000144958495383,-3.0400009155273438,0,-0.088147504662203,-1.439994812011725,56.95000076293945,-1.8363828045887722,57.709999084472656,-2.2352812480715794,57.02000045776367,-0.088147504662203
8740,2022-04-26,55.95000076293945,56.72000122070313,55.91999816894531,56.29999923706055,2913900.0,-0.01755926227573923,-2.902419054707887,35.00572300648607,36.88716602479824,41.6248157830652,1.042789200250958,2.4093119541498567,-1.004969116976838,2.3554467397775056,21.136495709872047,1.0300025939941406,-0.8853948933933182,-2.0619991302490206,-5.037354434213732,0.913356173715691,-3.54967678223138,-0.5743214782666612,1.9899978637695241,8.620723674474739,-25.29409809036573,1.4876776519823562,4,1.25,1.7450008392333984,-1.3200006484985352,-0.020000457763671875,-0.8100013732910156,1,-0.0707774625643206,3.050643913604033,56.95000076293945,-1.439994812011725,56.95000076293945,-1.8363828045887722,57.709999084472656,-0.0707774625643206
8741,2022-04-27,55.7400016784668,56.77999877929688,55.68999862670898,56.04999923706055,2616100.0,-0.0037533347919408433,-4.31702642352054,0.8857111716621253,34.22925935776796,38.81338211906676,1.0583937032169715,2.491893549962768,-0.6882116207165723,2.5288995431951804,19.780244235515013,1.0900001525879048,-0.9948799318039576,-2.1099983215332045,-5.213496666346423,0.9935000232800135,-3.6617474939398136,-0.5582491491265955,1.8709972381591697,2.1009676183640447,-28.609686707131313,1.5517491724066077,4,1.114999771118164,1.9549999237060547,-0.9850015640258789,0.18999862670898438,-1.3000030517578196,2,-0.07283819969563177,-2.902419054707887,55.95000076293945,3.050643913604033,56.95000076293945,-1.439994812011725,56.95000076293945,-0.07283819969563177
8742,2022-04-28,57.43999862670898,57.70000076293945,55.59000015258789,56.08000183105469,3122900.0,0.030498688501096938,1.2446802250670108,-4.387120988383517,45.236306651339184,39.05664601710944,-0.9867975126555635,0.6462476676666213,-2.2675543971965624,0.7943661087650966,17.7472313155345,2.1100006103515625,-1.1133936677647753,-0.296501350402842,-3.2771916206935217,2.6841889198878377,-1.7868464855481818,1.1938437847424979,-2.789997100830078,78.72339044020006,44.05967522775441,1.4903451351453414,4,-1.0799980163574148,0.2550029754638743,-2.6849985122680593,-1.8349990844726491,-2.709999084472649,3,-0.08565456627043788,-4.31702642352054,55.7400016784668,-2.902419054707887,55.95000076293945,3.050643913604033,56.95000076293945,-0.08565456627043788
8743,2022-04-29,55.31000137329102,57.5099983215332,55.1500015258789,56.97999954223633,3813200.0,-0.03708212577197956,-1.371858622183533,-1.227942723307576,41.75900931959414,39.84106601058904,1.1549146391485579,2.5867454234837126,-0.04464660908029572,2.847231873591504,15.279616867781892,2.359996795654304,-1.3007314135654582,-2.2219985961913977,-5.282294310294915,0.8382971179121199,-3.7521464532431565,-0.6918507391396389,-0.5989998626709152,6.274505697364807,-29.6437592913938,1.5301478570517597,4,1.1949977874755788,2.385000228881829,-0.47750091552735086,-0.05500221252442117,-0.3500022888183665,4,-0.021515140333749794,1.2446802250670108,57.43999862670898,-4.31702642352054,55.7400016784668,-2.902419054707887,55.95000076293945,-0.021515140333749794
8744,2022-05-02,55.0,55.959999084472656,53.97000122070313,55.56999969482422,3360100.0,-0.005604797786910254,1.9481483155973152,0.3413175567636727,39.73737893537471,39.698149215781875,1.645830973287687,2.6656108547665838,0.3907509104600422,3.0581958259865445,13.629240755034996,1.9899978637695241,-1.6810729710490904,-2.2985000610351562,-5.384469676603985,0.7874695545336721,-3.8414848688195704,-0.7555152532507421,2.700000762939453,27.613911681054315,-9.584236692288787,1.542984807784415,5,1.0200004577636719,2.355001449584961,-0.11999988555908203,0.21500015258789062,-1.1899986267089773,0,-0.026181793212890492,-1.371858622183533,55.31000137329102,1.2446802250670108,57.43999862670898,-4.31702642352054,55.7400016784668,-0.026181793212890492
8745,2022-05-03,54.81000137329102,55.72000122070313,54.5,55.209999084472656,3446400.0,-0.0034545204856177847,-1.3921581827089713,0.7017507462087118,39.98609411857089,39.801476006179044,1.7204644979167014,2.5666302360595736,0.7091022494091064,3.1524755845986903,11.585837337850979,1.220001220703132,-1.663684870822685,-2.221498680114742,-5.190497279941859,0.7474999197123751,-3.7059979800283003,-0.7369993802011834,2.815399398803706,22.520114093211618,-16.21199286049626,1.4844992999135593,5,1.2099990844726491,2.545000076293938,0.21249866485594993,0.4049987792968679,-1.970001220703132,1,-0.01642038867595219,1.9481483155973152,55.0,-1.371858622183533,55.31000137329102,1.2446802250670108,57.43999862670898,-0.01642038867595219
8746,2022-05-04,57.25,57.349998474121094,54.47999954223633,54.7599983215332,4556800.0,0.044517397656880675,1.133829291501162,-6.22503981613065,44.430132153699255,39.92363559389096,-0.763799356603414,-0.03836601504424664,-1.5667085756010692,0.6309327958609856,9.807309352821607,2.8699989318847656,-1.3765509521841253,0.3219999313354478,-2.4487986211815524,3.092798483852448,-1.0633993449230488,1.7073992075939444,0.30229278106689605,87.93563490172293,51.9175838769753,1.3853992762584986,5,-1.2950000762939453,0.10500144958496094,-2.117499351501465,-2.0349998474121094,-5.270000457763672,2,-0.03685590585766918,-1.3921581827089713,54.81000137329102,1.9481483155973152,55.0,-1.371858622183533,55.31000137329102,-0.03685590585766918
8747,2022-05-05,54.18000030517578,56.86000061035156,53.68999862670898,56.70000076293945,4575700.0,-0.0536244488178903,1.2323956431861367,-1.0120476944077188,44.14587435112866,40.42143616374364,1.9588003249248445,2.734733933946629,1.6812906900506306,3.58011100219953,8.125810124624424,3.5600013732910227,-1.361890403500496,-2.4704998016357393,-5.17049859353267,0.2294989902611917,-3.820499197584205,-1.1205004056872738,3.3006466446838374,12.827270094568712,-25.98506528467255,1.3499993959484649,5,1.5149993896484375,3.0349998474121094,1.5074996948242188,1.0349998474121094,-4.099998474121094,3,0.004798787745823541,1.133829291501162,57.25,-1.3921581827089713,54.81000137329102,1.9481483155973152,55.0,0.004798787745823541
8748,2022-05-06,53.15999984741211,53.9900016784668,52.59000015258789,53.90999984741211,3869900.0,-0.01882614344810607,2.076914048090144,0.29761899355588756,44.25913338041147,41.18559492140938,2.6648942225213474,3.496911906868675,2.8440283311190058,4.4722918205580555,7.041731306945359,1.5900001525878906,-1.3801112022464253,-3.2130002975463867,-6.152008381469116,-0.2739922136236572,-4.6825043395077515,-1.743496255585022,4.189998626708984,11.97478772724905,-29.72226989615784,1.4695040419613636,5,1.9850006103515625,3.5050010681152344,3.0399999618530273,1.835000991821289,-4.029998779296882,4,0.0295334781664911,1.2323956431861367,54.18000030517578,1.133829291501162,57.25,-1.3921581827089713,54.81000137329102,0.0295334781664911
8749,2022-05-09,53.099998474121094,53.86999893188477,52.33000183105469,52.66999816894531,4329300.0,-0.0011286940079616725,-1.7747870973063384,-0.573333740234375,37.050342238965406,41.2037256118724,2.370638659217981,3.3680945878247925,3.0225775125642826,4.419752137824361,6.99683601370828,1.5399971008300852,-1.532291827817609,-3.043501663208005,-6.253815644369958,0.1668123179539478,-4.648658653788985,-1.438344672627025,3.964400100708005,15.33858880423599,-25.451648713774368,1.6051569905809773,5,1.9150028228759766,3.4250030517578125,3.6775026321411133,1.8950023651123047,-3.4899978637695312,0,0.03502826108852064,2.076914048090144,53.15999984741211,1.2323956431861367,54.18000030517578,1.133829291501162,57.25,0.03502826108852064
8750,2022-05-10,51.9000015258789,54.290000915527344,51.6500015258789,54.290000915527344,4086900.0,-0.02259881323399715,1.2092050743467189,-5.5581341707918765,32.67928511789303,41.0315062518863,3.280731668307766,4.311056061749113,4.323819562940955,5.489187891237293,7.0780961384370675,2.6399993896484446,-1.6157268579824589,-3.9399986267089915,-7.546512609603475,-0.3334846438145078,-5.743255618156233,-2.1367416352617496,4.785645309448249,4.385967260510495,-34.21160367016809,1.8032569914472427,5,2.7749996185302805,4.2849998474121165,5.2174997329711985,3.0949993133544993,-3.170001983642571,1,0.03680153740380421,-1.7747870973063384,53.099998474121094,2.076914048090144,53.15999984741211,1.2323956431861367,54.18000030517578,0.03680153740380421
8751,2022-05-11,50.58000183105469,52.099998474121094,50.45000076293945,51.61999893188477,4484400.0,-0.02543351938373295,-1.538459506964761,0.43514534159904655,26.865663143906986,38.990323639949395,4.237421668483982,5.345128865782762,5.7285894369036825,6.672658971604847,7.013754908802697,1.6499977111816406,-1.7254920297049594,-4.904498481750487,-9.097235686751162,-0.7117612767498116,-7.000867084250821,-2.808129879250153,5.602080473327632,2.028097834787302,-31.32496924089105,2.096368602500336,5,3.3999977111816406,5.004999160766602,6.677498817443848,4.209999084472656,-2.1000022888183594,2,0.04468165756660025,1.2092050743467189,51.9000015258789,-1.7747870973063384,53.099998474121094,2.076914048090144,53.15999984741211,0.04468165756660025
8752,2022-05-12,52.22999954223633,52.22999954223633,50.349998474121094,50.45000076293945,4053500.0,0.032621543128703356,1.112362199324498,-1.7115420589885773,35.521457805204065,38.29726236057272,1.9787528559490042,3.334469614442895,4.15172255368234,4.916854913966283,7.962353792837337,1.8800010681152344,-1.7306075989036813,-2.9170007705688477,-7.010528407322539,1.1765268661848438,-4.963764588945693,-0.8702369521920019,3.2642329771728456,47.71573358325717,17.88015069703359,2.0467638183768444,5,1.6199989318847656,2.8600006103515625,5.180001258850098,2.5600013732910156,-2.4899978637695312,3,-0.004786521198374416,-1.538459506964761,50.58000183105469,1.2092050743467189,51.9000015258789,-1.7747870973063384,53.099998474121094,-0.004786521198374416
8753,2022-05-13,52.68999862670898,53.099998474121094,52.22999954223633,52.43999862670898,2907700.0,0.008807181476244708,-1.5970188344075797,0.14044953452089085,37.29115312743962,38.02545949302437,1.2382365026670286,2.754200828011406,3.7530092727058744,4.364306199603753,8.703342343513684,0.8699989318847656,-1.6826964321133175,-2.291001701354986,-6.504677987471148,1.9226745847611753,-4.39783984441307,-0.1841635582969019,2.084041126359864,59.39083001564588,32.503751171157504,2.106838143058081,5,1.1599998474121165,2.3600006103515696,4.87500190734864,2.1000022888183665,-2.8499984741210866,4,-0.04953495660808882,1.112362199324498,52.22999954223633,-1.538459506964761,50.58000183105469,1.2092050743467189,51.9000015258789,-0.04953495660808882
8754,2022-05-16,52.709999084472656,52.95000076293945,51.81999969482422,52.540000915527344,3437600.0,0.00037958736543863836,2.476918201345118,0.67999267578125,39.73382674636762,37.99742978500179,0.9602154245206123,2.6960062929737063,3.7693555205485154,4.246621694050361,8.792510437335029,1.1300010681152344,-1.953492299135334,-2.159001159667966,-6.493493846773717,2.175491527437785,-4.326247503220841,0.00824518388490958,1.4446748895434993,59.898455532663085,29.432586996597557,2.167246343552874,5,1.1399993896484375,2.3400001525878906,5.180002212524414,2.0800018310546875,-2.270000457763679,0,-0.0679187645330851,-1.5970188344075797,52.68999862670898,1.112362199324498,52.22999954223633,-1.538459506964761,50.58000183105469,-0.0679187645330851
8755,2022-05-17,53.25,53.540000915527344,52.7400016784668,53.40999984741211,2466200.0,0.010244752891418907,2.8095021843579984,-0.9411857104389193,42.27187041291816,37.757622924915005,0.19630018321646503,1.9861168916599183,3.2685347175793638,3.6038998728601683,9.266651075594831,0.8300018310546875,-2.0081456052713946,-1.446500205993651,-5.748657588582908,2.8556571765956065,-3.5975788972882796,0.7045784853009778,0.3720194040308442,90.90906916674639,54.50660046691715,2.1510786912946296,5,0.3549995422363281,1.7999992370605469,4.600000381469727,1.5400009155273438,-1.3499984741211009,1,-0.06835679604973588,2.476918201345118,52.709999084472656,-1.5970188344075797,52.68999862670898,1.112362199324498,52.22999954223633,-0.06835679604973588
8756,2022-05-18,51.29999923706055,52.77999877929688,51.0099983215332,52.68999862670898,3400800.0,-0.036619732637360625,1.254778091484708,8.687504470352577,31.234712640783613,36.32304940154332,1.3561481569543332,3.673984637808026,5.233929903350024,5.430015808291692,10.223982135594326,2.240001678466797,-2.0655328404249644,-3.1105009078979506,-7.521427434280518,1.300425618484617,-5.3159641710892345,-0.9050376447066668,2.240001678466797,29.78056538792691,-1.216187137326692,2.205463263191284,5,1.0200004577636719,3.75,6.762500762939453,3.490001678466797,0.06999969482422586,2,-0.05009746068314913,2.8095021843579984,53.25,2.476918201345118,52.709999084472656,-1.5970188344075797,52.68999862670898,-0.05009746068314913
8757,2022-05-19,51.34000015258789,52.06000137329102,50.38999938964844,51.18000030517578,3492600.0,0.0007797449536499634,1.0874994933612345,-0.11510785443767554,36.08969111905116,35.41533359472552,0.9732783689883604,3.301563474580142,5.190762920969192,5.249297461356377,11.148025855149909,1.6700019836425852,-2.130765309577974,-2.75200004577637,-7.078898254889438,1.574898163336698,-4.915449150332904,-0.588550941219836,2.200000762939453,30.1587397699557,-3.801411947712232,2.1634491045565336,5,0.9799995422363281,3.7099990844726562,6.722499847412109,3.450000762939453,-2.170001983642578,3,-0.055707062755187775,1.254778091484708,51.29999923706055,2.8095021843579984,53.25,2.476918201345118,52.709999084472656,-0.055707062755187775
8758,2022-05-20,51.45000076293945,51.88000106811523,50.52999877929688,51.709999084472656,3187300.0,0.0021425907679124556,3.499990463293275,-1.6249910592947572,37.3845050584744,35.45246279689319,0.6651536275084169,2.907456575205188,5.08815808668264,4.993000344188729,12.526114876091734,1.3500022888183452,-2.4801014506237067,-2.366999435424802,-6.627694271809958,1.893695400960354,-4.49734685361738,-0.23665201723222395,1.643399810791017,33.650820946674195,-1.0661482690139934,2.1303474181925797,5,0.8699989318847656,3.2549991607666016,6.382499694824219,3.3400001525878906,-1.7400016784667969,4,-0.033236133316141836,1.0874994933612345,51.34000015258789,1.254778091484708,51.29999923706055,2.8095021843579984,53.25,-0.033236133316141836
8759,2022-05-23,51.93000030517578,52.29999923706055,51.41999816894531,52.02999877929688,3062800.0,0.00932943702854283,1.7500059604701619,0.38461199876757873,39.9721388900769,36.26277988269139,0.0019405645121608472,2.141904660945457,4.637403402559983,4.359388024007728,13.289984839518427,0.8800010681152344,-2.615093986994367,-1.6359998703002958,-5.706801631527853,2.434801890927261,-3.6714007509140743,0.39940101031348263,0.7793239746093761,48.88889427117519,12.107409614533118,2.0354008806137798,5,0.0149993896484375,2.279998779296875,5.787500381469727,2.8600006103515625,-2.0100021362304688,0,-0.040246488355587084,3.499990463293275,51.45000076293945,1.0874994933612345,51.34000015258789,1.254778091484708,51.29999923706055,-0.040246488355587084
8760,2022-05-24,51.9900016784668,52.11999893188477,51.04999923706055,51.52999877929688,1974200.0,0.001155427940273679,1.97223208277919,-4.60009918364193,28.04675074072955,36.3940118378939,-0.04911688213125842,1.865672739626092,4.5911833404757445,4.154303180125794,14.159224013155807,1.0699996948242259,-2.689344731562663,-1.3779985427856474,-5.344450250887974,2.588453165316679,-3.3612243968368105,0.6052273112655158,0.3890169885253911,66.94571955743096,35.12154132231011,1.983225854051164,5,-0.045001983642578125,2.2199974060058594,5.5149993896484375,2.799999237060547,-2.25,1,-0.029813483395208284,1.7500059604701619,51.93000030517578,3.499990463293275,51.45000076293945,1.0874994933612345,51.34000015258789,-0.029813483395208284
8761,2022-05-25,51.68000030517578,52.04999923706055,50.91999816894531,51.81999969482422,2366600.0,-0.005962711353775796,2.766679806212886,-0.3043445810908354,36.44251806395451,36.49635186664395,0.48425276299148123,1.9562093702165129,4.869738649881214,4.3119537976442075,14.946551608282244,1.1300010681152344,-2.6634197045474437,-1.4849998474121122,-5.354700861878058,2.3847011670538336,-3.419850354645085,0.4498506598208607,0.6199989318847656,67.53932034472085,31.93606998327025,1.9348505072329725,5,0.2849998474121094,2.529998779296875,5.65000057220459,3.1100006103515625,-2.0100021362304688,2,0.004256989539550782,1.97223208277919,51.9900016784668,1.7500059604701619,51.93000030517578,3.499990463293275,51.45000076293945,0.004256989539550782
8762,2022-05-26,52.52000045776367,52.88000106811523,51.849998474121094,51.849998474121094,2401800.0,0.016253872825611415,-2.0746255060152263,-4.78574931880109,46.460180725484456,37.51513271087116,-0.346749063279816,0.7680970709067338,4.00160212321822,3.356152391898945,16.225210310737115,1.200000762939446,-2.4315114419201294,-0.39899978637695455,-3.7095690417648797,2.9115694690109706,-2.0542844140709136,1.2562848413170045,-2.170001983642578,84.68084001175271,44.184869398022514,1.6552846276939612,5,-0.5550003051757812,1.6899986267089844,4.9275007247924805,2.270000457763672,-2.1000022888183594,3,-0.021896449273714813,2.766679806212886,51.68000030517578,1.97223208277919,51.9900016784668,1.7500059604701619,51.93000030517578,-0.021896449273714813
8763,2022-05-27,54.11999893188477,54.13000106811523,52.93000030517578,53.040000915527344,2516500.0,0.030464555601209753,1.1818150291823886,1.61193256546173,54.82041894614103,39.1914207330682,-1.9250049138965153,-0.975646400758329,2.3537609773428656,1.6428924019006317,16.939274268346907,1.6100006103515554,-1.9143365398475751,1.2604988098144574,-1.9088970460398542,4.429894665668769,-0.32419911811270197,2.8451967377416167,-3.719400405883796,99.68840725243454,53.69647356953376,1.5846979279271565,5,-1.8599987030029368,0.024999618530266332,3.3275022506713796,0.670001983642571,-3.329998016357429,4,-0.091463430536455,-2.0746255060152263,52.52000045776367,2.766679806212886,51.68000030517578,1.97223208277919,51.9900016784668,-0.091463430536455
8764,2022-05-31,53.56000137329102,53.84000015258789,52.79999923706055,53.61999893188477,4496900.0,-0.010347331294270012,3.160003662109493,-0.05555339702947529,58.35010098971075,40.97789079715626,-1.3765093555480519,-0.5576524588556921,2.8348885637286187,2.0978362949629386,16.96708460658909,1.3199996948242259,-1.6585560591530566,0.7725011825561623,-2.2543737181347367,3.7993760832470613,-0.7409362677892872,2.285938632901612,-3.010226745605479,82.2430161987828,29.708116690078597,1.5134374503454484,5,-1.3000011444091868,0.4649982452392507,3.8874998092651296,1.229999542236321,-2.9200019836425852,1,-0.07188204238430551,1.1818150291823886,54.11999893188477,-2.0746255060152263,52.52000045776367,2.766679806212886,51.68000030517578,-0.07188204238430551
8765,2022-06-01,53.90999984741211,54.31000137329102,53.11999893188477,53.93999862670898,2812700.0,0.006534698751811785,2.090898281909461,0.4999999999998816,68.56186722042875,45.12535241711683,-1.8137796666987356,-1.0314151131442486,2.4120071932719753,1.6381643761128686,16.877755297347147,1.19000244140625,-1.4455841374131353,1.1674997329711942,-1.7578292081197304,4.092828674062119,-0.2951647375742681,2.6301642035166566,-3.217016162109381,88.20055611256817,28.06748791498113,1.462664470545464,6,-1.5599994659423828,0.11499977111816406,3.537501335144043,0.8800010681152344,-3.4099998474121094,2,-0.0740122739706951,3.160003662109493,53.56000137329102,1.1818150291823886,54.11999893188477,-2.0746255060152263,52.52000045776367,-0.0740122739706951
8766,2022-06-02,55.13999938964844,55.20000076293945,53.65999984741211,54.33000183105469,2210400.0,0.02281579569129555,2.3118288391018647,-27.00101729400436,67.01754448584346,48.56178056898264,-2.7287494576275506,-2.5587859419235315,1.1222370945071987,0.3246489305989826,17.813034436533133,1.5400009155273438,-1.2568263892015636,2.5029993057250977,0.1698874401530972,4.836111171297098,1.3364433729390939,3.6695552385111014,-4.229994643066412,98.20891545384049,34.997148346651514,1.1665559327860016,6,-2.2749996185302734,-1.114999771118164,2.307501792907715,-0.34999847412109375,-5.149997711181641,3,-0.09793249493933431,2.090898281909461,53.90999984741211,3.160003662109493,53.56000137329102,1.1818150291823886,54.11999893188477,-0.09793249493933431
8767,2022-06-03,54.43999862670898,54.84000015258789,54.16999816894531,54.75,2514300.0,-0.012694972264922999,1.7346926065192174,-0.382718898349794,59.9544927060739,51.06955697427148,-1.724074824979418,-1.9376524879919685,1.7750226876835313,0.9435603847320877,18.439148905505892,0.970001220703125,-1.164586358492599,1.7899986267089787,-0.5818883080325392,4.161885561450497,0.6040551593382233,2.975942094079734,-3.1867941988183546,68.33326445689842,4.446576300536137,1.1859434673707587,6,-1.3799991607665945,-0.41499900817870383,2.835002899169929,0.3500022888183665,-7.669998168945305,4,-0.08761940812069458,2.3118288391018647,55.13999938964844,2.090898281909461,53.90999984741211,3.160003662109493,53.56000137329102,-0.08761940812069458
8768,2022-06-06,54.72999954223633,55.08000183105469,54.31000137329102,54.599998474121094,2610900.0,0.005326982418127235,-1.1690298246839657,-0.41935642650586624,61.14790370627676,53.422419731627016,-1.676143161235629,-2.217705090504353,1.4311763852940942,0.5714171651942905,18.513361058093892,0.7700004577636648,-0.6754437640085271,2.0014995574951158,-0.5393593750808918,4.542358490071123,0.7310700912071084,3.271929023783123,-3.161051407541798,80.4166282548089,15.363460458151593,1.2704294662880047,6,-1.6700000762939453,-0.8000011444091797,2.297501564025879,0.060001373291015625,-7.3899993896484375,0,-0.07875025414471082,1.7346926065192174,54.43999862670898,2.3118288391018647,55.13999938964844,2.090898281909461,53.90999984741211,-0.07875025414471082
8769,2022-06-07,54.959999084472656,55.1500015258789,53.709999084472656,54.43000030517578,2081600.0,0.004202440054084544,2.164827794359335,4.076880190146425,59.771423339843736,56.947383353750816,-1.5993235789068194,-2.425573745496102,1.141479065664548,0.2583417843499305,18.293547491932195,1.440002441406243,-0.28584439330920475,2.1384990692138643,-0.5889221743172897,4.865920312745018,0.7747884474482873,3.5022096909794413,-3.100566739518534,88.46146792355937,25.576820012371222,1.3637106217655772,6,-1.8999996185302734,-1.1100006103515625,2.1400012969970703,-0.1699981689453125,-6.9199981689453125,1,-0.07587333039318456,-1.1690298246839657,54.72999954223633,1.7346926065192174,54.43999862670898,2.3118288391018647,55.13999938964844,-0.07587333039318456
8770,2022-06-08,53.81000137329102,54.81000137329102,53.7599983215332,54.7400016784668,1779200.0,-0.020924267291455134,-1.038828191548475,-1.7547215984337978,65.78618301724919,60.20779057078355,-0.1832834252749933,-1.1859511761778876,2.1888158047033173,1.3118252460405557,17.693445306043937,1.2000007629394531,0.07104781547073458,0.8930013656616254,-1.8323183948707893,3.61832112619404,-0.46965851460458197,2.2556612459278327,-1.6833235548980738,9.740353032682984,-54.96342369356643,1.3626598802662084,6,-0.2850017547607493,0.03999710083007102,2.8774995803832937,0.979999542236321,-5.920001983642585,2,-0.0589110184489986,2.164827794359335,54.959999084472656,-1.1690298246839657,54.72999954223633,1.7346926065192174,54.43999862670898,-0.0589110184489986
8771,2022-06-09,52.84000015258789,54.18999862670898,52.81000137329102,53.52999877929688,2057300.0,-0.01802641137237726,-2.6800113932871477,0.7419337637513772,58.44594855827595,61.53954255220483,1.082393182807749,-0.0400064759883918,3.0260041737477934,2.203440944089678,16.70858929687752,1.3799972534179545,0.3507950708109746,-0.1899997711181669,-2.6850047143113045,2.3050051720749707,-1.4375022427147357,1.057502700478402,-0.46745649863122196,1.2819990316535383,-64.9910959119082,1.2475024715965686,6,1.1599998474121094,1.0099983215332031,3.847500801086426,1.9500007629394531,-4.340000152587891,3,-0.044284635613750734,-1.038828191548475,53.81000137329102,2.164827794359335,54.959999084472656,-1.1690298246839657,54.72999954223633,-0.044284635613750734
8772,2022-06-10,51.97999954223633,52.52000045776367,51.43999862670898,51.9900016784668,2373100.0,-0.01627556033058497,1.0186955870713945,0.014495878460185942,52.751811684623085,61.30969730092505,2.076059029907263,0.8435538948468633,3.7169266692732563,2.9921927972774824,16.07087122897244,1.4000015258789134,0.7743549049799654,-1.0375003814697266,-3.5518114666436915,1.4768107037042384,-2.2946559240567126,0.21965516111725947,3.220001220703125,14.555269367799442,-53.53745242537275,1.2571555425869831,6,1.3400001525878906,1.625,4.67500114440918,2.8100013732910156,-3.4899978637695312,4,-0.038283914607435854,-2.6800113932871477,52.84000015258789,-1.038828191548475,53.81000137329102,2.164827794359335,54.959999084472656,-0.038283914607435854
8773,2022-06-13,50.08000183105469,51.11000061035156,49.90999984741211,51.02000045776367,3109600.0,-0.036552476489304264,1.1428605488400925,93.97978642257819,41.62896271261338,59.45179304791424,3.7355497960444524,2.6751477491485502,5.4322757785996885,4.815077853812298,16.352019033131683,2.0699996948242188,1.0241181893021292,-2.8069982528686523,-5.643207542452039,0.029211036714734462,-4.225102897660349,-1.3888936080769554,5.044798889160155,3.2443116257229945,-64.49839837558062,1.4181046447916936,6,2.4749984741210938,2.4749984741210938,6.374998092651367,4.709999084472656,-1.3200035095214844,0,-0.06609427420664504,1.0186955870713945,51.97999954223633,-2.6800113932871477,52.84000015258789,-1.038828191548475,53.81000137329102,-0.06609427420664504
8774,2022-06-14,49.13000106811523,50.43000030517578,48.58000183105469,50.2400016784668,2636700.0,-0.018969663103134415,1.4832229885763735,1.1808534383053055,38.02344282648103,56.058634781920055,4.460097779585958,3.5238626292934825,6.174077663170131,5.711198152795511,16.631072380220285,1.8499984741210938,1.0802652238862933,-3.5779991149902415,-6.87559913060403,-0.2803990993764529,-5.226799122797139,-1.9291991071833436,5.786207617187507,8.828238803740117,-56.577424575500686,1.6488000078068947,6,2.760000228881843,2.760000228881843,6.7749996185302805,5.6599998474121165,-0.670001983642571,1,-0.03643396858562309,1.1428605488400925,50.08000183105469,1.0186955870713945,51.97999954223633,-2.6800113932871477,52.84000015258789,-0.03643396858562309
8775,2022-06-15,49.61000061035156,50.15999984741211,48.52999877929688,49.63000106811523,3765800.0,0.009769988434782384,2.0185260406548444,0.018018420509994172,41.45334064982825,53.21816768902947,3.694516320441636,2.9061828056404835,5.471689958977649,5.173973776814115,17.383587830760497,1.6300010681152273,0.915004150557948,-2.915999603271487,-6.478779287511962,0.6467800809689876,-4.697389445391721,-1.1346097611512533,4.92603566369629,19.08130495000784,-44.15200272267546,1.7813898421202372,6,2.229999542236328,2.2549991607666016,6.160000801086426,5.180000305175781,-1.3100013732910156,2,-0.03164683885322561,1.4832229885763735,49.13000106811523,1.1428605488400925,50.08000183105469,1.0186955870713945,51.97999954223633,-0.03164683885322561
8776,2022-06-16,48.72999954223633,49.33000183105469,48.34000015258789,48.81000137329102,4980800.0,-0.017738380513779184,-1.3023278508188285,4.000000000001776,34.4032805785031,50.37914411929938,3.9891388285048848,3.7774455181483972,6.141249547235205,5.975883086620577,17.3256404650353,1.2700004577636719,0.7102647858032398,-3.6675006866455107,-7.584264748540981,0.24926337524996,-5.6258827175932495,-1.7091186556977718,5.325553732231448,9.330128257778606,-49.07559601218556,1.958382030947736,6,3.0150012969970703,3.0400009155273438,6.7000017166137695,6.740001678466797,-1.0200004577636719,3,-0.017237844458829255,2.0185260406548444,49.61000061035156,1.4832229885763735,49.13000106811523,1.1428605488400925,50.08000183105469,-0.017237844458829255
8777,2022-06-17,48.47999954223633,49.18999862670898,48.099998474121094,48.540000915527344,5732500.0,-0.005130309918909726,-1.6585255792964997,0.7499999999999334,23.888880647255533,46.23925266829703,3.6931827865280056,4.007670825503212,6.1603466553621615,6.174125998385314,17.02262510003391,1.0900001525878835,0.34340174336760754,-3.774500656127927,-8.046551031535294,0.4975497192794407,-5.910525843831607,-1.6384754684242466,5.003998420043459,12.624611243336958,-38.883675396672515,2.1360251877036824,6,3.145000457763672,3.1700000762939453,6.3025007247924805,7.115001678466797,-0.20000076293944602,4,0.00041255070034074137,-1.3023278508188285,48.72999954223633,2.0185260406548444,49.61000061035156,1.4832229885763735,49.13000106811523,0.00041255070034074137
8778,2022-06-21,49.7400016784668,49.959999084472656,48.81000137329102,49.02999877929688,3594300.0,0.02599014331946803,-1.0000000000000124,-11.833110814419108,33.39130567467731,43.30812848327854,1.8449251603412264,2.7542006039199904,4.712204939012928,4.874916359977149,16.45850138658646,1.4799995422363281,-0.09653913137346848,-2.4289985656738295,-6.835184338786547,1.977187207438888,-4.632091452230192,-0.22590567911746717,3.0979163452339478,70.38634830614477,21.8253666095887,2.2030928865563593,6,1.7149982452392578,1.9099979400634766,4.729997634887695,5.804998397827148,0.15999984741210227,1,-0.02513067868554464,-1.6585255792964997,48.47999954223633,-1.3023278508188285,48.72999954223633,2.0185260406548444,49.61000061035156,-0.02513067868554464
8779,2022-06-22,49.84000015258789,50.34000015258789,49.1500015258789,49.16999816894531,3181000.0,0.002010423617745616,-2.3521311404945773,0.9436609124073959,31.911112467447964,39.544231755522844,1.053013268977331,2.6241372197498123,4.454232539476621,4.743717696385666,16.09083487912823,1.1899986267089915,-0.4490785559948236,-2.2245000839233384,-6.752017412039116,2.3030172441924393,-4.488258747981227,0.039258580134550414,2.4293675251632934,77.67858815435207,32.72179880857805,2.2637586640578897,6,1.3049983978271484,1.8099994659423828,4.60999870300293,5.704999923706055,1.5200004577636719,2,-0.021669378566376407,-1.0000000000000124,49.7400016784668,-1.6585255792964997,48.47999954223633,-1.3023278508188285,48.72999954223633,-0.021669378566376407
8780,2022-06-23,50.43999862670898,50.61000061035156,49.77000045776367,50.20000076293945,3345700.0,0.012038492622073793,1.8965431059430164,0.3582047062976374,27.871933918804416,36.14711901780378,-0.08414006012173303,2.004852268256414,3.6909483929703697,4.099724095442639,15.437773900548695,0.8400001525878906,-0.8641989184551448,-1.547001457214364,-6.132580510700755,3.0385775962720274,-3.8397909839575632,0.7457880695288353,1.3290447466065984,93.22701836828334,52.73401277320473,2.2927895267431975,6,-0.12999916076659446,1.2100009918212962,4.010000228881843,5.105001449584968,1.1000022888183665,3,-0.0392545518664601,-2.3521311404945773,49.84000015258789,-1.0000000000000124,49.7400016784668,-1.6585255792964997,48.47999954223633,-0.0392545518664601
8781,2022-06-24,51.9000015258789,51.90999984741211,50.59000015258789,50.9000015258789,4616900.0,0.028945339788269075,1.5882432139303866,4.166703754331433,38.840084084233084,34.601371506649336,-1.890288105374239,0.5925570998345648,2.09028528735184,2.590197215817554,14.320243312782367,1.470001220703132,-1.2837353537888845,-0.09799861907959695,-4.681531899329848,4.485534661170654,-2.3897652592047223,2.1937680210455284,-3.8000030517578054,99.73757695723417,60.17337084940054,2.2917666401251267,6,-1.8950023651122976,-0.2500019073486257,2.4274978637695384,3.644998550415046,-0.8199996948242116,4,-0.06936420391092446,1.8965431059430164,50.43999862670898,-2.3521311404945773,49.84000015258789,-1.0000000000000124,49.7400016784668,-0.06936420391092446
8782,2022-06-27,51.36999893188477,51.97000122070313,51.16999816894531,51.66999816894531,2732200.0,-0.010211995730478929,-1.2857205137846863,-0.29999923706053977,35.542169465752124,33.92506114588697,-1.6270113579080672,1.087756877201592,2.428981941967834,3.0698055598531866,13.828250253194167,0.8000030517578196,-1.7191486850108078,-0.5705011367797752,-5.155315162614812,4.014312889055262,-2.8629081496972972,1.7219058761377468,-3.1938004302978555,81.01258488003621,44.69027921784651,2.2924070129175194,6,-1.3349990844726634,0.2800006866455007,2.31500053405761,4.175001144409173,0.450000762939446,0,-0.07124780851689672,1.5882432139303866,51.9000015258789,1.8965431059430164,50.43999862670898,-2.3521311404945773,49.84000015258789,-0.07124780851689672
8783,2022-06-28,49.16999816894531,51.6500015258789,49.06000137329102,51.40999984741211,4099500.0,-0.042826568204850535,-1.1056952299134875,7.466691250333963,28.69757459429205,32.888853564532646,0.4809025180171602,3.05450800420504,4.503914915419088,5.194132201802233,14.659027386931916,2.5900001525878764,-2.1093809465969997,-2.5230018615722685,-7.146689349839612,2.100685626695075,-4.834845605705944,-0.21115811743859325,-0.8420475585937481,3.779958811754268,-24.875245814374317,2.311843744133672,6,0.8650016784667969,2.480001449584961,4.51500129699707,6.375001907348633,3.1200027465820312,1,-0.018100456025856304,-1.2857205137846863,51.36999893188477,1.5882432139303866,51.9000015258789,1.8965431059430164,50.43999862670898,-0.018100456025856304
8784,2022-06-29,49.709999084472656,49.88000106811523,48.88999938964844,49.43999862670898,3181700.0,0.0109823253129262,2.2458835962954455,-0.12053582832513093,34.20647140403997,32.08364587055617,0.03556660204989015,2.3307863678382503,3.8767145589918712,4.594880032662985,15.483822524298041,0.9900016784667898,-2.39343572222171,-1.7905008316040067,-6.407478227565953,2.8264765643579395,-4.098989529584983,0.5179878663769699,-1.2363664497070275,26.623350887535796,-4.241685572547386,2.3084886979809744,6,0.3250007629394531,1.9400005340576172,3.8025007247924805,5.835000991821289,3.240001678466797,2,0.0038222177611262342,-1.1056952299134875,49.16999816894531,-1.2857205137846863,51.36999893188477,1.5882432139303866,51.9000015258789,0.0038222177611262342
8785,2022-06-30,49.91999816894531,50.47999954223633,48.93999862670898,49.36999893188477,2725400.0,0.004224483772687249,-1.1843986981329506,2.0370307577105407,38.05236996554599,32.489100246894274,-0.1406229735928619,1.904167410467437,3.5237420158312034,4.348443625559391,16.527235425499466,1.5400009155273509,-2.3970925745315697,-1.3810016632080107,-5.903450266140382,3.1414469397243607,-3.6422259646741963,0.880222638258175,-1.3065107907421805,33.441498927426586,-1.1174433729618158,2.2612243014661852,6,0.11500167846679688,1.730001449584961,3.157501220703125,5.625001907348633,3.75,3,0.028846203810601434,2.2458835962954455,49.709999084472656,-1.1056952299134875,49.16999816894531,-1.2857205137846863,51.36999893188477,0.028846203810601434
8786,2022-07-01,49.7400016784668,50.2400016784668,48.9900016784668,49.75,2918600.0,-0.0036056990601111005,1.5252482438936048,-0.01817879164094656,40.29463740875636,34.31196210928325,0.22094351477791463,1.748514082490189,3.5454095447637357,4.515335332947444,17.672787163131826,1.25,-2.2678081510028676,-1.2909982681274386,-5.4809705167131,2.898973980458223,-3.3859843924202693,0.8039878561653921,-0.9922537465636623,27.597460503044264,-9.099714932420095,2.0949861242928307,7,0.6499996185302805,1.9099979400634766,3.3374977111816406,5.804998397827148,3.55999755859375,4,0.03618816196863528,-1.1843986981329506,49.91999816894531,2.2458835962954455,49.709999084472656,-1.1056952299134875,49.16999816894531,0.03618816196863528
8787,2022-07-05,49.66999816894531,49.66999816894531,48.459999084472656,49.31000137329102,2671200.0,-0.0014073885637159167,5.722276970679552,-36.00572300648536,47.88875706170298,35.92279004117499,0.5336153958553993,1.5208111173910623,3.43076212435237,4.5688198583966155,18.982412670171836,1.2800025939941406,-2.2188809410483756,-1.1225017547607408,-5.02887384952286,2.7838703400013785,-3.0756878021418004,0.8306842926203188,2.3000030517578196,37.93097675308532,-2.8739265569866177,1.953186047381058,7,0.5450019836425781,1.980001449584961,3.417501449584961,5.875001907348633,4.760002136230469,1,0.028387431328534607,1.5252482438936048,49.7400016784668,-1.1843986981329506,49.91999816894531,2.2458835962954455,49.709999084472656,0.028387431328534607
8788,2022-07-06,50.41999816894531,50.95000076293945,49.84000015258789,49.86999893188477,2669700.0,0.015099658297730967,-2.6393653811277806,1.5277892572930347,56.782314898048206,38.68625697790836,-0.12268494255184237,0.4546720912857296,2.525519923699946,3.7922836311299406,19.848352366201066,1.2800025939941406,-1.968413450035932,-0.15700168609619425,-3.5963966052638483,3.28239323307146,-1.8766991456800213,1.5626957734876328,1.479803009033212,78.71476960929253,32.466103702119625,1.719697459583826,7,-0.20499801635742188,1.230001449584961,2.667501449584961,5.125001907348633,4.14000320434571,2,0.02776679049427644,5.722276970679552,49.66999816894531,1.5252482438936048,49.7400016784668,-1.1843986981329506,49.91999816894531,0.02776679049427644
8789,2022-07-07,50.790000915527344,50.95000076293945,50.34000015258789,50.45000076293945,2590100.0,0.0073384125350866025,-1.1785682658837473,0.6181829531346531,56.27659125477446,41.84233001523835,-0.38415670400348745,-0.2569272741682056,2.0013736828266815,3.4239725630280944,21.20232701461731,0.6100006103515625,-1.5513909283653362,0.4215009689331026,-2.337410741281481,3.180412679147686,-0.9579548861741927,1.800956824040398,1.0410042205810655,93.57430764823306,42.07613764148509,1.3794558551072924,7,-0.5750007629394531,0.8599987030029297,2.4124984741210938,4.754999160766602,4.989997863769538,3,0.029533372178802697,-2.6393653811277806,50.41999816894531,5.722276970679552,49.66999816894531,1.5252482438936048,49.7400016784668,0.029533372178802697
8790,2022-07-08,50.63999938964844,50.83000183105469,49.91999816894531,50.72999954223633,2035300.0,-0.0029533672607799932,5.275784959814793,-0.264706212343906,61.01498113992885,44.30620746587122,-0.22663462717523686,-0.37586175491688323,2.0245484997413357,3.5893407929869454,22.720194026281693,0.910003662109375,-1.3233212755857053,0.42999954223633097,-1.8122927489793028,2.6722918334519647,-0.6911466033714859,1.5511456878441479,1.1235856254272534,87.55015404319337,29.4490810307884,1.1211461456078167,7,-0.4249992370605469,1.010000228881836,2.502500534057617,4.905000686645508,5.470001220703125,4,0.04561614141257708,-1.1785682658837473,50.790000915527344,-2.6393653811277806,50.41999816894531,5.722276970679552,49.66999816894531,0.04561614141257708
8791,2022-07-11,50.5,51.02999877929688,50.33000183105469,50.33000183105469,2809400.0,-0.0027646009347515044,-7.235346916793908,-1.8888653414148264,61.79905568516304,47.22363926802799,-0.34208360762757195,-0.4428636932566903,2.0402494172043504,3.7445278587894677,23.5786255091389,0.6999969482421946,-1.076872097395892,0.4070001602172866,-1.472295528905292,2.286295849339865,-0.5326476843439991,1.3466480047785723,1.197513296463633,79.37747695596006,14.882659537388605,0.939647844561288,7,-0.44499969482421875,1.1499996185302734,2.6875,5.045000076293945,5.549999237060547,0,0.06277224096921419,5.275784959814793,50.63999938964844,-1.1785682658837473,50.790000915527344,-2.6393653811277806,50.41999816894531,0.06277224096921419
8792,2022-07-12,49.9900016784668,51.18000030517578,49.88000106811523,50.70000076293945,4703200.0,-0.010098976664023818,-1.7956963666045649,-4.176510187595368,51.60051110071283,49.76840999096363,-0.054114622883226104,-0.0944369376354075,2.3626559087793453,4.262910642224256,23.735624568855744,1.299999237060554,-0.8376336123950097,-0.0034982681274442484,-1.6595976506823504,1.652601114427462,-0.8315479594048938,0.8245514231500053,1.642761333757015,11.194142447611972,-50.384425090101125,0.8280496912774516,7,-0.17000198364257812,1.6349983215332031,3.454998016357422,5.554998397827148,5.709999084472656,1,0.06621319158745953,-7.235346916793908,50.5,5.275784959814793,50.63999938964844,-1.1785682658837473,50.790000915527344,0.06621319158745953
8793,2022-07-13,46.77000045776367,48.2400016784668,46.290000915527344,47.599998474121094,8587400.0,-0.06441290483273066,-1.1787753310160964,1.1690127980571883,35.956095763141306,49.962812697530445,3.1174816543515433,3.0196940098536373,5.4224475502486555,7.469942848572849,23.728203979518838,3.700000762939453,-0.9265688487674097,-3.057999420166013,-5.251929825298625,-0.864069015033401,-4.154964622732315,-1.9610342175997104,4.7993072759051145,9.815942784214485,-47.671947335750914,1.0969652025663055,7,1.9650001525878906,3.950000762939453,6.772499084472656,8.774999618530273,9.029998779296875,2,0.16378019611801342,-1.7956963666045649,49.9900016784668,-7.235346916793908,50.5,5.275784959814793,50.63999938964844,0.16378019611801342
8794,2022-07-14,47.34000015258789,47.68000030517578,45.68000030517578,45.7400016784668,5619500.0,0.012187292906677749,-1.3255797448590336,-1.927713612067341,35.779835457196356,49.710308863269375,2.4316581823700574,2.433481974961417,4.705552347791027,6.90708219539065,23.226112275125406,2.0,-0.9314355268270091,-2.3984996795654325,-4.843948969384101,0.046949610253236074,-3.621224324474767,-1.1757750346560982,4.018135308355241,30.181815407492895,-21.844077475468392,1.2227246449093336,7,1.0900001525878906,3.075000762939453,6.154998779296875,8.204999923706055,7.869998931884766,3,0.152513755754782,-1.1787753310160964,46.77000045776367,-1.7956963666045649,49.9900016784668,-7.235346916793908,50.5,0.152513755754782
8795,2022-07-15,48.040000915527344,48.31000137329102,47.4900016784668,47.77000045776367,4462200.0,0.01478666583614685,1.0246871718070623,0.16875044703526215,30.966479593640997,48.67384688381211,1.6058023797373693,1.6968272197241703,3.8698866408267136,6.219640761566197,22.500611905371166,0.9700012207031321,-0.6063130699523072,-1.6199989318847656,-4.180886818856905,0.9408889550873738,-2.9004428753708353,-0.3395549883986959,2.977446436069748,42.90910200639205,-2.954286676526536,1.2804439434860715,7,0.3899993896484375,2.2049999237060547,5.4149980545043945,7.504999160766602,5.619998931884766,4,0.16111568934770437,-1.3255797448590336,47.34000015258789,-1.1787753310160964,46.77000045776367,-1.7956963666045649,49.9900016784668,0.16111568934770437
8796,2022-07-18,47.88999938964844,48.72999954223633,47.709999084472656,48.13000106811523,4325400.0,-0.0031224297048342287,-2.399988555951859,-0.8888935983836751,32.17214436275245,46.92755658392872,1.6380413737028192,1.8769010819129122,3.801022591376025,6.3838519664668425,21.541255306506724,1.0200004577636719,-0.42217409005136375,-1.7280004501342745,-4.379074440875712,0.9230735406071631,-3.0535374455049933,-0.4024634547635557,2.807201139163375,40.18180153586648,-1.18441504630551,1.3255369953707197,7,0.5400009155273438,2.0450000762939453,5.797499656677246,7.655000686645508,4.900001525878906,0,0.17164337701954335,1.0246871718070623,48.040000915527344,-1.3255797448590336,47.34000015258789,-1.1787753310160964,46.77000045776367,0.17164337701954335
8797,2022-07-19,48.5,48.540000915527344,48.0,48.43000030517578,3755300.0,0.01273753639853692,6.199938965464625,-0.2916633553206794,45.89964691896879,45.718371252919894,0.9438825000541229,1.3370256846023238,3.0737025399768783,5.814585445941617,20.427054849007433,0.6500015258789062,-0.3111264550440538,-1.118999862670897,-3.768280883685158,1.5302811583433638,-2.4436403731780274,0.20564064783623337,1.8961685153936543,92.45902951575844,44.42421243359247,1.3246405105071308,7,-0.06999969482421875,0.6000003814697266,5.424999237060547,7.045000076293945,4.509998321533203,1,0.1556700873620731,-2.399988555951859,47.88999938964844,1.0246871718070623,48.040000915527344,-1.3255797448590336,47.34000015258789,0.1556700873620731
8798,2022-07-20,48.4900016784668,48.61999893188477,48.11999893188477,48.58000183105469,2910900.0,-0.00020615095944753747,4.8825483024028475,-1.2857220708446866,42.01572713142376,44.13383079476982,0.7278628051451719,1.3160501499516783,2.9967290606423163,5.852260850711147,19.930557936669775,0.5,-0.22985288147971517,-1.0664981842041001,-3.762329180779737,1.629332812371537,-2.4144136824919187,0.2814173140837184,1.6231967443137876,92.13121561299698,39.67829679857479,1.3479154982878199,7,-0.060001373291015625,0.33499908447265625,4.972497940063477,7.054998397827148,4.829998016357422,2,0.14869042761189344,6.199938965464625,48.5,-2.399988555951859,47.88999938964844,1.0246871718070623,48.040000915527344,0.14869042761189344
8799,2022-07-21,48.7599983215332,48.77999877929688,48.13000106811523,48.58000183105469,3152100.0,0.005568088961034334,4.909139775623545,-1.9999576145466875,42.46753420470258,42.07300335752246,0.15603683760851084,1.0129272231231141,2.643039150698449,5.5986992343247834,19.69041221424614,0.6499977111816548,-0.25289850977110007,-0.7425014495849638,-3.4576197357690504,1.9726168365991228,-2.1000605926770035,0.615057693507076,1.0872082141910937,98.44957343308685,41.791104006183865,1.357559143092042,7,-0.3299980163574219,0.06500244140625,3.795001983642578,6.56500244140625,2.200000762939453,3,0.14438066361496094,4.8825483024028475,48.4900016784668,6.199938965464625,48.5,-2.399988555951859,47.88999938964844,0.14438066361496094
8800,2022-07-22,48.459999084472656,49.290000915527344,48.15999984741211,48.93999862670898,2592600.0,-0.0061525686502753585,-1.0925984140720202,-2.6667161174101546,41.815843864803675,39.85264648859364,0.12771349418723332,1.2195090431990678,2.8928189366119597,5.910681777131138,19.51936568062477,1.1300010681152344,-0.45598748538929357,-0.9435007095336942,-3.659079677788128,1.7720782587207395,-2.301290193660911,0.41428877459352265,1.137175077418732,47.46829941958724,-12.334703061687513,1.3577894841272184,7,-0.029998779296875,0.3650016784667969,3.430002212524414,6.200002670288086,2.549999237060547,4,0.13929013882632946,4.909139775623545,48.7599983215332,4.8825483024028475,48.4900016784668,6.199938965464625,48.5,0.13929013882632946
8801,2022-07-25,48.29999923706055,48.61000061035156,47.83000183105469,48.61000061035156,3176800.0,-0.003301689030848043,4.032227896388359,0.6458368102742706,41.34008243797259,38.71259885940028,-0.06389426149317501,1.155205198264035,3.0422587503897986,6.080259444450384,20.445629326645456,0.779998779296875,-0.7051308363550532,-0.9235004425048814,-3.4099032611582416,1.5629023761484788,-2.1667018518315615,0.3197009668217987,1.0621444934279083,32.19162333760092,-29.123157667039735,1.243201409326679,7,-0.8149986267089844,0.5250015258789062,3.5525007247924805,6.32500076293946,2.220001220703125,0,0.11097309927572097,-1.0925984140720202,48.459999084472656,4.909139775623545,48.7599983215332,4.8825483024028475,48.4900016784668,0.11097309927572097
8802,2022-07-26,47.709999084472656,47.959999084472656,47.43000030517578,47.83000183105469,3271700.0,-0.012215324263094018,1.7894874214467846,0.3871039192764413,32.51613493888608,38.330380990038584,0.1884983913248135,1.5356836543516152,3.5614327949782165,6.660377037350841,21.543626071562795,0.8699989318847656,-1.0289774098080358,-1.330500602722168,-3.687076629430628,1.026075423986292,-2.5087886160763944,-0.15221258936794158,1.5800018310546875,15.053692871850824,-42.24002904164058,1.1782880133542297,7,-0.22499847412109375,1.1150016784667969,4.047501564025879,6.820001602172852,2.6200027465820312,1,0.10647667005946326,4.032227896388359,48.29999923706055,-1.0925984140720202,48.459999084472656,4.909139775623545,48.7599983215332,0.10647667005946326
8803,2022-07-27,48.27999877929688,48.45000076293945,47.04999923706055,47.9900016784668,3409600.0,0.011947174717295894,3.4444417533045515,-2.416587195625973,34.2138169827509,38.156378937322415,-0.16179750144514315,0.9439874517387423,2.910940743299413,6.074447998064109,21.372087170919368,1.4000015258789062,-1.3641083512048908,-0.7160009384155188,-3.0957787712274794,1.6637768943964417,-1.9058898548214955,0.4738879779904579,0.7934020996093665,54.91065270443133,2.115045828298605,1.189888916405979,7,-0.10999870300293679,0.545001983642571,3.3575010299682546,6.130001068115227,2.670001983642571,2,0.0979701669807127,1.7894874214467846,47.709999084472656,4.032227896388359,48.29999923706055,-1.0925984140720202,48.459999084472656,0.0979701669807127
8804,2022-07-28,49.9000015258789,50.13999938964844,48.45000076293945,48.47999954223633,3453400.0,0.03355432451412366,-1.2837826343585765,4.896607516344024,46.072197411836704,39.83479202823305,-1.5427076314947215,-0.6967749552084044,1.2269658621068729,4.4346813690298035,20.64599518187724,1.8600006103515554,-1.5345698589428522,0.8945016860961843,-1.4987562194366149,3.2877595916289835,-0.3021272666702117,2.0911306388625803,-4.220001220703118,92.23307922594958,42.022964358112716,1.1966289527663982,7,-1.305002212524407,-1.075000762939446,1.652498245239265,4.0649986267089915,0.569999694824233,3,0.06853703535803812,3.4444417533045515,48.27999877929688,1.7894874214467846,47.709999084472656,4.032227896388359,48.29999923706055,0.06853703535803812
8805,2022-07-29,51.36000061035156,51.63000106811523,49.93000030517578,50.09000015258789,4218000.0,0.02925849779213907,-1.1383655343334627,0.8943652701849633,54.003728032631656,42.26052354710853,-2.7739493447172237,-2.1537870353195103,-0.2987675137988006,2.9611318932392976,20.4468121475844,1.7299995422363281,-1.215951031468741,2.2825006484985337,-0.30533252331397165,4.870333820311039,0.988584062592281,3.5764172344047864,-5.590800323486327,94.10479585547482,45.618503723969866,1.2939165859062538,7,-2.020000457763672,-2.5349998474121094,0.03749847412109375,2.5649986267089844,-1.0600013732910156,4,-0.007788191610696438,-1.2837826343585765,49.9000015258789,3.4444417533045515,48.27999877929688,1.7894874214467846,47.709999084472656,-0.007788191610696438
8806,2022-08-01,51.540000915527344,51.6500015258789,50.61999893188477,50.86999893188477,2948700.0,0.003504678797443539,1.3146042372990376,0.5275604268854904,57.444761094044935,43.54331401100587,-2.6616491818493486,-2.310481233178052,-0.4809018190873715,2.767532272639272,20.24102400960775,1.0300025939941264,-0.9049237940391635,2.3725009918212905,-0.4287462887961837,5.173748272438765,0.9718773515125534,3.7731246321300276,-5.536368597412107,97.60868357350726,42.5708529112915,1.4006236403087384,8,-2.190000534057617,-2.7150001525878906,-0.5600013732910156,2.384998321533203,-0.44000244140625,0,-0.010283325273175659,-1.1383655343334627,51.36000061035156,-1.2837826343585765,49.9000015258789,3.4444417533045515,48.27999877929688,-0.010283325273175659
8807,2022-08-02,51.08000183105469,51.959999084472656,50.83000183105469,51.290000915527344,3209200.0,-0.008925088791259084,-2.183094959220296,-0.31343054140073323,78.16995204450382,47.560450112459215,-2.0083939523789525,-1.8334330975977196,-0.029715509096973847,3.201538841646496,19.797469641630062,1.1299972534179688,-0.5848757852222946,1.8420017242431612,-1.0808281444692582,4.764831592955581,0.38058678988695505,3.3034166585993674,-4.737587360473633,82.07744845691217,20.43867262766959,1.4614149343562084,8,-1.575002670288086,-2.2550010681152344,-0.25250244140625,2.8449974060058594,-0.40000152587890625,1,-0.010963221480359442,1.3146042372990376,51.540000915527344,-1.1383655343334627,51.36000061035156,-1.2837826343585765,49.9000015258789,-0.010963221480359442
8808,2022-08-03,51.81999969482422,51.93999862670898,50.68000030517578,51.06000137329102,3028800.0,0.014487036751037019,1.5200062561274024,-3.619055404177986,78.64451344291244,51.580114472260306,-2.48799598296781,-2.596281289423402,-0.7736551988351152,2.4442180595765137,20.2920588113344,1.259998321533196,-0.2333434386035762,2.5119995117187486,-0.5914973559694374,5.615496379406935,0.960251077874652,4.063747945562845,-5.028178455131837,96.01141149300368,29.138015873731902,1.5517484338440937,8,-2.315000534057617,-3.0,-0.9774999618530273,2.104999542236328,-0.6199989318847656,2,-0.028753336019767484,-2.183094959220296,51.08000183105469,1.3146042372990376,51.540000915527344,-1.1383655343334627,51.36000061035156,-0.028753336019767484
8809,2022-08-04,52.290000915527344,52.59000015258789,52.06999969482422,52.2599983215332,2525200.0,0.00906988080800919,-1.5365885428781436,0.03947718454642684,77.99737846237973,55.600284983102085,-2.6871950827125133,-3.1074657783795985,-1.257692249541293,1.9674346634159434,20.955460171844447,0.7700004577636719,-0.06616513900570453,2.907000732421878,-0.4122903470606971,6.226291811904453,1.2473551926805868,4.566646272163169,-5.0847254482525415,88.72183254625321,18.039799345903504,1.659645539741289,8,-2.470001220703125,-3.155000686645508,-1.4475011825561523,1.6349983215332031,-1.5200004577636719,3,-0.025626317252367525,1.5200062561274024,51.81999969482422,-2.183094959220296,51.08000183105469,1.3146042372990376,51.540000915527344,-0.025626317252367525
8810,2022-08-05,52.95000076293945,53.0,51.7400016784668,51.93999862670898,2049200.0,0.012621913097272897,1.2702659976630697,33.663827082009135,81.23459697225866,60.03300882024499,-2.953948168260908,-3.7792994645809017,-1.926282379013145,1.2961187288319636,21.481005927306924,1.2599983215332031,0.17379410091920988,3.451500511169435,-0.1964458136935363,7.099446836032406,1.6275273487379494,5.275473673600921,-5.206252827133341,97.89919266296202,22.39414556565727,1.8239731624314846,8,-2.9250011444091797,-3.6100006103515625,-2.1075010299682617,0.6299991607666016,-4.930000305175781,4,-0.04683662901799446,-1.5365885428781436,52.290000915527344,1.5200062561274024,51.81999969482422,-2.183094959220296,51.08000183105469,-0.04683662901799446
8811,2022-08-08,53.66999816894531,53.90999984741211,53.18000030517578,53.34000015258789,2096200.0,0.013597684525621379,-1.24616034696261,0.3267300182047521,81.48601431093765,65.47410652825072,-3.164931015627886,-4.479287174614669,-2.6366869475098653,0.548119821136595,22.375534278607176,0.9599990844726562,0.4331780037453825,4.012998008728026,-0.06793667667182746,8.09393269412788,1.9725306660280992,6.053465351427953,-5.2954999854359315,92.5696064247542,18.415614979903907,2.0404673426999262,8,-3.1899986267089844,-3.874998092651367,-2.827498435974121,-0.5849990844726562,-5.75,0,-0.06279111322635977,1.2702659976630697,52.95000076293945,-1.5365885428781436,52.290000915527344,1.5200062561274024,51.81999969482422,-0.06279111322635977
8812,2022-08-09,53.29999923706055,53.9000015258789,53.11000061035156,53.59000015258789,2184600.0,-0.006893962073933002,-1.3582181329567757,-0.8787959355890275,78.06302224010626,70.34624044573465,-2.144074537090468,-4.056579951340268,-2.2882766731444946,0.8848073571745658,23.009594688688747,0.7900009155273366,0.7430431224663181,3.477499198913577,-0.9167405862861457,7.8717389841133,1.280379306313712,5.674619091513442,-4.150530820604786,81.11452951076205,8.853066861828623,2.197119892599862,8,-2.1199989318847656,-3.5049991607666016,-2.279998779296875,-0.21500015258789062,-6.069999694824219,1,-0.04127581227824384,-1.24616034696261,53.66999816894531,1.2702659976630697,52.95000076293945,-1.5365885428781436,52.290000915527344,-0.04127581227824384
8813,2022-08-10,54.43000030517578,55.0099983215332,54.06999969482422,54.31999969482422,2629400.0,0.021200770812197733,-2.0819596267854017,-0.37931125200599825,80.06364842960222,74.12306833659748,-2.581419594262691,-4.830975677027247,-3.4787614235589075,-0.29095392434084033,22.13437587931727,1.7099990844726562,1.1341367643579687,4.2245002746582045,-0.3797747586471374,8.828775307963546,1.9223627580055336,6.5266377913108755,-4.6140574883861305,82.26303939524738,12.764200905875924,2.3021375166526723,8,-1.960000991821289,-4.085000991821289,-3.497500419616699,-1.345001220703125,-7.069999694824219,2,-0.06889582911950509,-1.3582181329567757,53.29999923706055,-1.24616034696261,53.66999816894531,1.2702659976630697,52.95000076293945,-0.06889582911950509
8814,2022-08-11,54.56000137329102,55.11999893188477,54.29999923706055,54.47999954223633,2853000.0,0.0023884083664589273,-2.7272506588986314,0.7272853377722938,82.93738333965685,77.33791892626695,-2.213676223022837,-4.629705938353915,-3.6509294355991457,-0.47807983396969433,21.005384828232142,0.8199996948242259,1.7035189670375672,3.9935012817382898,-0.7933464290201329,8.780348992496712,1.6000774263590785,6.386925137117501,-3.9130096757424013,83.43201143055782,10.68600923446894,2.393423855379212,8,-1.69000244140625,-4.160001754760749,-3.6275014877319407,-1.4750022888183665,-6.1300010681152415,3,-0.061583587349328894,-2.0819596267854017,54.43000030517578,-1.3582181329567757,53.29999923706055,-1.24616034696261,53.66999816894531,-0.061583587349328894
8815,2022-08-12,55.77999877929688,55.81000137329102,54.59000015258789,54.63000106811523,1985100.0,0.022360655705611743,1.0165261116978395,14.374642380315514,86.24032232726198,80.53742572995775,-3.0628537186786318,-5.523292923766043,-4.9110699233143364,-1.746931402658305,20.43824310968964,1.25,2.3039083341990434,4.826498794555668,-0.33699796865599296,9.98999555776733,2.244750412949834,7.4082471761615025,-4.327865779567752,98.88879312902574,20.144912092456096,2.5817483816058315,8,-2.5349979400634837,-5.034997940063484,-4.8474988937378,-2.760000228881843,-8.00999832153321,4,-0.08981711063415632,-2.7272506588986314,54.56000137329102,-2.0819596267854017,54.43000030517578,-1.3582181329567757,53.29999923706055,-0.08981711063415632
8816,2022-08-15,56.11000061035156,56.2400016784668,55.5,55.77999877929688,2341700.0,0.005916131916036571,1.5084633985491316,0.2869586850878114,91.74952069796085,82.04626669145296,-2.9909598825741313,-5.487230956241085,-5.317860477548095,-2.1242047842686844,20.23922729552174,0.7400016784667969,2.7323298369968185,4.745500564575195,-0.6925546453597917,10.183555774510182,2.026472959607702,7.464528169542689,-3.7862939359100523,95.84661265967183,8.672655727250799,2.7190276049674944,8,-2.6499996185302734,-5.149999618530273,-5.1775007247924805,-3.210000991821289,-8.720001220703125,0,-0.14418107404360625,1.0165261116978395,55.77999877929688,-2.7272506588986314,54.56000137329102,-2.0819596267854017,54.43000030517578,-0.14418107404360625
8817,2022-08-16,56.04999923706055,56.6500015258789,55.70000076293945,55.77999877929688,2594300.0,-0.001069352568852877,-3.418644263269455,0.8181786655569387,90.68063391885279,83.38361341100187,-2.404705301527379,-5.093760884829628,-5.314361696397981,-2.1014461107056093,20.09548789277499,0.950000762939446,2.986983528227576,4.307999229431154,-1.3370736841853343,9.953072143047642,1.4854627726229097,7.130535686239398,-2.9430335618139765,76.74411383758294,-13.911502376882979,2.822536456808244,8,-1.8549976348876953,-4.884998321533203,-5.1974992752075195,-3.1499996185302734,-8.459999084472656,1,-0.14504908436715258,1.5084633985491316,56.11000061035156,1.0165261116978395,55.77999877929688,-2.7272506588986314,54.56000137329102,-0.14504908436715258
8818,2022-08-17,55.70000076293945,55.959999084472656,55.36000061035156,55.72999954223633,1913600.0,-0.0062443974823406245,1.4489840404826781,-0.11110640161630154,85.02417128185425,84.16436816872127,-1.6164344273586693,-4.401583398375713,-5.03544681494963,-1.7955744377595266,19.889844644858513,0.6899986267089844,3.2045362327200593,3.597500801086426,-2.0938333585946367,9.288834960767488,0.7518337212458945,6.443167880926957,-1.8844279175664198,59.57447499265487,-29.60591560495027,2.845667079840533,8,-1.5049991607666016,-4.534999847412109,-4.977500915527344,-2.8000011444091797,-7.979999542236321,2,-0.15206465178971285,-3.418644263269455,56.04999923706055,1.5084633985491316,56.11000061035156,1.0165261116978395,55.77999877929688,-0.15206465178971285
8819,2022-08-18,55.79999923706055,56.04999923706055,55.52999877929688,55.9000015258789,1983100.0,0.0017953047172600822,1.6000171662358857,3.3335452695826726,82.08094110642848,84.25840640585125,-1.303227860015987,-4.16042751513212,-5.214247187527491,-1.9432387086146292,19.826770200965065,0.5200004577636648,3.3152957305956505,3.345499229431155,-2.3462252245747663,9.037223683437077,0.4996370024281944,6.191361456434116,-1.4175406555863432,58.737780477281476,-28.587884679686255,2.8458622270029608,8,-0.9199981689453125,-4.634998321533203,-6.072498321533203,-3.8049983978271484,-8.5,3,-0.1512544577438526,1.4489840404826781,55.70000076293945,-3.418644263269455,56.04999923706055,1.5084633985491316,56.11000061035156,-0.1512544577438526
8820,2022-08-19,55.209999084472656,55.5099983215332,54.81000137329102,55.459999084472656,5420100.0,-0.010573479581627465,2.9999999999999596,2.4999427808508354,75.0341137249065,83.5415285629589,-0.4011151493262872,-3.203026674507335,-4.674455975680061,-1.4188701344687829,19.941555035362,0.9899978637695241,3.3700028819789765,2.417999076843259,-3.073397390626205,7.909395544312723,-0.32769915689147666,5.163697310577994,1.440002441406243,21.73900423970373,-61.63034286149583,2.7456982337347333,8,-0.3299980163574219,-3.3599987030029297,-5.787498474121094,-3.614999771118164,-8.290000915527344,4,-0.12280381981030841,1.6000171662358857,55.79999923706055,1.4489840404826781,55.70000076293945,-3.418644263269455,56.04999923706055,-0.12280381981030841
8821,2022-08-22,53.65999984741211,55.06999969482422,53.54999923706055,55.040000915527344,2436200.0,-0.028074610808976996,1.111113760208961,5.5200042724609375,65.32066357654838,82.1257109336747,1.2821482640805257,-1.2973988267352468,-3.162441182689669,0.047515124809763165,19.486705584442888,1.6599998474121094,3.383519080408611,0.5999998092651353,-4.475787700199355,5.6757873187296255,-1.9378939454671098,3.1378935639973804,2.9532016754150305,3.548404165646347,-76.68028804323215,2.5378937547322455,8,1.4400005340576172,-1.8099994659423828,-4.3224992752075195,-2.145000457763672,-6.069999694824219,0,-0.1097651771598448,2.9999999999999596,55.209999084472656,1.6000171662358857,55.79999923706055,1.4489840404826781,55.70000076293945,-0.1097651771598448
8822,2022-08-23,52.790000915527344,53.81000137329102,52.75,53.52999877929688,2287500.0,-0.016213174326475954,-1.5853701653346408,0.5362299210247757,55.6725247955455,79.41558608544618,2.3157186290843654,-0.028780937875581003,-2.3135946836051318,0.8163362006908415,18.569609044402295,1.0600013732910227,3.2850101076665155,-0.5239992141723633,-4.9377876069632265,3.8897891786185,-2.730893410567795,1.6828949822230683,3.7006725158691296,1.212149235615409,-73.8385127946654,2.2068941963954325,8,1.9099998474121094,-0.9400005340576172,-3.6075010299682617,-1.2750015258789062,-6.220001220703125,1,-0.10229212790732456,1.111113760208961,53.65999984741211,2.9999999999999596,55.209999084472656,1.6000171662358857,55.79999923706055,-0.10229212790732456
8823,2022-08-24,53.0099983215332,53.27999877929688,52.599998474121094,53.04999923706055,1959900.0,0.004167406747309865,1.7200012207030762,0.05405544730032012,54.337338156708846,76.23780328734082,2.093237460118587,0.1304381156179346,-2.491372274373461,0.5003628124090369,18.002379986254944,0.6800003051757884,3.131340233447979,-0.5405017852783232,-4.272859883053314,3.191856312496668,-2.406680834165819,1.3256772636091725,3.25623470397948,11.884050920115834,-58.899388495537586,1.8661790488874952,8,1.6150016784667969,-1.1599979400634766,-4.244997978210449,-1.4949989318847656,-6.969997406005859,2,-0.10224482815619429,-1.5853701653346408,52.790000915527344,1.111113760208961,53.65999984741211,2.9999999999999596,55.209999084472656,-0.10224482815619429
8824,2022-08-25,53.31999969482422,53.40999984741211,52.77000045776367,53.40999984741211,2188700.0,0.0058479793078032305,13.222184546263723,2.2499523173755485,52.32703931732694,72.46966073068138,1.775563719311144,0.0946439518617126,-2.724055058614397,0.09090265602229408,18.761766513459,0.6399993896484375,3.0353676887078933,-0.40150032043457173,-3.720093293823709,2.9170926529545653,-2.0607968071291367,1.2577961662599932,2.6529345665771373,24.742311287178552,-40.85094432333503,1.6592964866945679,8,1.3050003051757812,-1.4699993133544922,-4.692499160766602,-2.049999237060547,-5.930000305175781,3,-0.10502622854787225,1.7200012207030762,53.0099983215332,-1.5853701653346408,52.790000915527344,1.111113760208961,53.65999984741211,-0.10502622854787225
8825,2022-08-26,50.959999084472656,53.4900016784668,50.86000061035156,53.31000137329102,3072100.0,-0.04426107696659731,-1.0627465529338023,26.11109227313194,35.870698022243786,66.26090265560171,3.777153461962442,2.554090491477254,-0.3280393180532144,2.3290471846623575,19.507681118425495,2.6300010681152344,2.7372299648150857,-2.7415008544921875,-6.124219775705903,0.6412180667215281,-4.432860315099042,-1.0501413938853332,4.743100313946279,2.375261184495472,-57.33515704221168,1.6913594606068565,8,2.795001983642578,0.8900012969970703,-2.332498550415039,-0.5199985504150391,-2.5699996948242188,4,-0.07182103440279097,13.222184546263723,53.31999969482422,1.7200012207030762,53.0099983215332,-1.5853701653346408,52.790000915527344,-0.07182103440279097
8826,2022-08-29,51.0099983215332,51.43000030517578,50.45000076293945,51.04999923706055,1868800.0,0.000981146741734884,1.4499895096225373,0.017021649603352982,37.64831852857156,60.36842316779269,3.27169356551272,2.5954173101431337,-0.312330470433686,2.1694982646820478,20.368276729791347,0.9799995422363281,2.383997316525729,-2.665001487731935,-6.126406662255434,0.7964036867915638,-4.395704074993688,-0.934298900470182,4.208791198078998,16.66659097824257,-38.670098065192676,1.7307025872617512,8,2.240001678466797,0.8400020599365234,-2.382497787475586,-0.5699977874755859,-2.879997253417976,0,-0.08018036242242632,-1.0627465529338023,50.959999084472656,13.222184546263723,53.31999969482422,1.7200012207030762,53.0099983215332,-0.08018036242242632
8827,2022-08-30,50.52000045776367,51.18000030517578,50.040000915527344,51.11999893188477,2572800.0,-0.009605918053180673,2.1666596024244478,14.999618539004565,27.346449477766228,53.95978741178291,3.2349582159316412,3.205666348958971,0.2470958986676166,2.5394384333005675,21.17080765697424,1.1399993896484375,1.810590540578474,-3.1269992828369126,-6.684515382284594,0.4305168166107691,-4.9057573325607535,-1.3482412331130718,4.1265344110478,13.913027132995797,-36.44718937600385,1.7787580497238402,8,2.5249996185302734,1.3299999237060547,-2.364999771118164,-0.07999992370605469,-3.1399993896484446,1,-0.05799683845263137,1.4499895096225373,51.0099983215332,-1.0627465529338023,50.959999084472656,13.222184546263723,53.31999969482422,-0.05799683845263137
8828,2022-08-31,50.33000183105469,51.20000076293945,50.18000030517578,50.84000015258789,3503000.0,-0.003760859560320684,-1.5185153788553103,0.8499993642154955,25.661657511822668,47.69097812349338,2.886681360133835,3.455478808644145,0.46512684599262144,2.623342181685814,22.123597623517014,1.0200004577636719,1.1046108308819456,-3.2424980163574233,-7.016903931901666,0.5319078991868196,-5.129700974129541,-1.3552950585853054,3.671618284297004,8.405821779594582,-36.21075259482349,1.8872029577721205,8,2.444997787475586,1.519998550415039,-2.1750011444091797,0.10999870300292969,-4.480003356933594,2,-0.0747069739606182,2.1666596024244478,50.52000045776367,1.4499895096225373,51.0099983215332,-1.0627465529338023,50.959999084472656,-0.0747069739606182
8829,2022-09-01,50.95000076293945,51.04999923706055,50.0099983215332,50.099998474121094,3529100.0,0.012318674932020546,-1.0194141676758923,-1.666676639764236,20.148315943987484,41.59255614783571,1.6833867963972722,2.877472665776125,-0.12228110071205833,1.9160630378669623,22.757835479519823,1.0400009155273438,0.40573432524787734,-2.5554990768432617,-6.47070782949465,1.3597096758081264,-4.513103453168952,-0.5978947005175712,2.4969926644368314,27.011538351920827,-10.296308462216864,1.9576043763256925,9,1.5899982452392578,1.6000003814697266,-2.452500343322754,-0.5100002288818359,-4.780002593994141,3,-0.09636898476719158,-1.5185153788553103,50.33000183105469,2.1666596024244478,50.52000045776367,1.4499895096225373,51.0099983215332,-0.09636898476719158
8830,2022-09-02,50.47000122070313,51.790000915527344,50.04999923706055,51.33000183105469,2240900.0,-0.009420991855714878,-1.0470552860342066,-1.0117626995417803,15.776662172972664,36.08766710299396,1.5872225171234575,3.3330371008657522,0.366061042131669,2.3006342652365177,22.95189813480069,1.7400016784667969,-0.2065823060946883,-2.9114986419677678,-7.05142581512753,1.2284285311919945,-4.981462228547649,-0.8415350553878866,2.4270729897382566,25.84282184318228,-3.8925394379661284,2.0699635865798824,9,1.4399986267089773,2.8199996948242116,-1.7600011825561594,-0.030000686645514918,-4.090000152587905,4,-0.06102638709252217,-1.0194141676758923,50.95000076293945,-1.5185153788553103,50.33000183105469,2.1666596024244478,50.52000045776367,-0.06102638709252217
8831,2022-09-06,50.29999923706055,50.7400016784668,49.88000106811523,50.54999923706055,3210700.0,-0.003368376848242427,1.730139507847339,0.2906974681073816,15.568824523733383,31.63170040612595,1.3750914359063415,3.4125873233352024,0.4955347365632008,2.377721416731589,22.68113508264997,0.8600006103515696,-0.7962903019174021,-2.9130006790161147,-7.272015679737336,1.446014321705107,-5.092508179376722,-0.7334931786555074,2.135142831155534,21.989434685787046,-1.7252944614453511,2.1795075003606104,9,1.3850021362304688,2.9650020599365163,-1.217498779296875,0.1400012969970703,-4.630001068115234,1,-0.03797216454040897,-1.0470552860342066,50.47000122070313,-1.0194141676758923,50.95000076293945,-1.5185153788553103,50.33000183105469,-0.03797216454040897
8832,2022-09-07,51.099998474121094,51.290000915527344,50.22999954223633,50.5099983215332,2842500.0,0.015904557638066752,1.1855584963092012,-2.3600006103515625,23.863598433371692,28.24572932575515,0.34660399257915486,2.5711426046956163,-0.31944615239935104,1.4679183778622402,22.29101945433299,1.0600013732910156,-1.3230089914417533,-2.0030014038085966,-6.462645288162051,2.4566424805448577,-4.232823345985324,0.22682053836813054,0.8752182140768312,63.87421484137062,42.84917727381059,2.2298219421767262,9,0.5850028991699219,2.1650028228759695,-2.012497901916504,-0.6599979400634766,-4.30999755859375,2,-0.05812128169651476,1.730139507847339,50.29999923706055,-1.0470552860342066,50.47000122070313,-1.0194141676758923,50.95000076293945,-0.05812128169651476
8833,2022-09-08,50.68000030517578,51.09000015258789,49.9900016784668,50.61000061035156,2929100.0,-0.008219142494847897,1.4719083786239648,0.11864351986551579,21.929803647473108,24.86825869577139,0.4484988325092516,2.8414796159862945,0.15130451103149767,1.8219781774493313,21.352593883266035,1.1099967956542969,-1.7146199101253572,-2.235499572753909,-6.774845312258371,2.303846166750553,-4.505172442506144,0.0341732969983255,0.9180775714072595,41.884780155583954,24.57139583583619,2.2696728697522324,9,1.0050010681152344,2.585000991821282,-1.515000343322754,-0.23999977111816406,-6.8100013732910085,3,-0.06511442812133406,1.1855584963092012,51.099998474121094,1.730139507847339,50.29999923706055,-1.0470552860342066,50.47000122070313,-0.06511442812133406
8834,2022-09-09,51.20000076293945,51.36000061035156,50.84000015258789,50.97000122070313,2231100.0,0.01026046674491754,-1.1224435777066741,3.285722070844585,27.845292595981874,23.976546981742292,-0.45130826964067694,2.1680044407566754,-0.32826310191092034,1.255318846936028,20.225205307969635,0.6800003051757812,-1.954499607485296,-1.5474990844726548,-6.079280554056595,2.9842823851112854,-3.8133898192646285,0.7183916503193188,-1.3199996948242259,69.10993718730975,50.19357663227754,2.2658907347919715,9,-0.36499977111816406,2.06500053405761,-2.037501335144043,-0.7600002288818359,-5.100002288818359,4,-0.10449223064642799,1.4719083786239648,50.68000030517578,1.1855584963092012,51.099998474121094,1.730139507847339,50.29999923706055,-0.10449223064642799
8835,2022-09-12,50.77000045776367,51.47999954223633,50.43999862670898,51.349998474121094,3194000.0,-0.008398443335317918,1.4761922062116144,-2.5217355248537094,31.778045025976525,23.32429437034284,-0.057098025993589374,2.3224993112361005,0.1312371107268504,1.6077436482089809,18.80365618603686,1.0400009155273509,-2.227730578014196,-1.7269994735717802,-6.104222951228181,2.6502240040846203,-3.9156112123999804,0.4616122652564201,-0.8603993988037146,55.625014901175604,33.328616858646825,2.188611738828201,9,0.06500053405761719,2.4950008392333913,-1.2925004959106445,-0.3299999237060547,-3.2900009155273438,0,-0.09060473207293296,-1.1224435777066741,51.20000076293945,1.4719083786239648,50.68000030517578,1.1855584963092012,51.099998474121094,-0.09060473207293296
8836,2022-09-13,48.02000045776367,50.0,47.86000061035156,49.86000061035156,4382000.0,-0.05416584548364867,1.0188683658872324,3.1724249061120866,25.688055556959768,23.140028379142127,2.485549849783027,4.6750323909014355,2.885192714768948,4.258279983906867,17.656849502246224,2.9099998474121094,-2.6003482429948335,-4.072499465942386,-8.538222741592449,0.3932238097076777,-6.305361103767417,-1.839637828117354,3.4599990844726562,4.4198865917566685,-19.694895210400237,2.2328616378250334,9,1.8050003051757812,4.2350006103515625,1.6624994277954102,2.4200000762939453,-1.9399986267089844,1,-0.03415242344886937,1.4761922062116144,50.77000045776367,-1.1224435777066741,51.20000076293945,1.4719083786239648,50.68000030517578,-0.03415242344886937
8837,2022-09-14,47.91999816894531,48.2599983215332,47.45000076293945,48.04999923706055,3574800.0,-0.002082513283320764,1.9454497534314983,0.07065274855134811,23.735805603944613,22.926044833822345,2.4339079122042193,4.3581717264355575,2.990326895899287,4.24621001453653,16.329532273286365,0.80999755859375,-2.63252874846593,-3.7660017013549805,-8.194875265869072,0.6628718631591113,-5.980438483612026,-1.5515649190979346,3.5600013732910156,11.662470182878346,-13.421115351191984,2.2144367822570445,9,1.700002670288086,4.130002975463867,2.217501640319824,2.5200023651123047,-2.5699996948242188,2,-0.04695325721982435,1.0188683658872324,48.02000045776367,1.4761922062116144,50.77000045776367,-1.1224435777066741,51.20000076293945,-0.04695325721982435
8838,2022-09-15,47.22999954223633,48.1500015258789,47.0099983215332,47.91999816894531,2983600.0,-0.014398970222752272,-1.0177028792497418,5.307638134921799,19.761655192896086,22.88308252814552,2.947933930884176,4.617842890002066,3.653366938271418,4.831121301232045,15.351002392776106,1.140003204345696,-2.724089172553086,-4.032500267028809,-8.465096386764571,0.40009585270695425,-6.24879832689669,-1.8162022071609272,4.088800048828126,4.921726188444286,-19.370379367867493,2.2162980598678805,9,2.1700000762939453,4.600000381469727,3.257500648498535,3.210000991821289,-1.1399993896484375,3,-0.009316083653896912,1.9454497534314983,47.91999816894531,1.0188683658872324,48.02000045776367,1.4761922062116144,50.77000045776367,-0.009316083653896912
8839,2022-09-16,47.36000061035156,47.47000122070313,46.43999862670898,46.7400016784668,6262600.0,0.002752510467398661,1.4523866830759093,-0.898550965009758,27.040815333533146,24.134655101541128,2.5201595038860063,4.029724172970525,3.4854339626287185,4.595721975541188,14.366789983140361,1.0300025939941548,-2.687326259686884,-3.480499267578125,-7.695921699119957,0.7349231639637068,-5.588210483349037,-1.3727880518072126,3.7002709045410143,18.254004296075067,-8.446484705506137,2.1077112157709146,9,1.5999984741210938,4.184999465942376,4.04749870300293,3.0799999237060547,-0.5699996948242188,4,-0.07369091286928686,-1.0177028792497418,47.22999954223633,1.9454497534314983,47.91999816894531,1.0188683658872324,48.02000045776367,-0.07369091286928686
8840,2022-09-19,48.43000030517578,48.56999969482422,47.11000061035156,47.43999862670898,3675000.0,0.022592898670494188,1.2992103279136618,1.5967796516314126,35.4401865155139,26.342584211738963,1.263192298166814,2.556830299744149,2.393989513809416,3.441443143962381,13.709164209764314,1.4599990844726562,-2.595903343389594,-2.0714996337890597,-5.878032813096432,1.7350335455183128,-3.9747662234427423,-0.16823304413537699,2.2606493786621087,55.898901989106776,26.775466242325322,1.9032665896536862,9,0.529998779296875,3.114999771118157,3.2049989700317383,2.010000228881836,-1.2299995422363281,0,-0.04811071270643119,1.4523866830759093,47.36000061035156,-1.0177028792497418,47.22999954223633,1.9454497534314983,47.91999816894531,-0.04811071270643119
8841,2022-09-20,47.77000045776367,48.11999893188477,46.790000915527344,48.040000915527344,3835200.0,-0.013627913344067766,5.186087774238879,-0.27272727272727076,34.77297690058974,27.554737374763196,1.7059719449823234,2.9017135474972733,3.0289464962410406,4.01582345587606,14.200138687950414,1.6399993896484375,-2.5362131943090134,-2.436999511718753,-6.124143995724474,1.250144972286968,-4.28057175372161,-0.593427269715896,2.580597141503908,62.441369206991226,30.097068653505175,1.8435722420028589,9,1.1899986267089844,3.7749996185302663,4.225000381469727,2.9750003814697266,-1.1000022888183594,1,-0.006070774811562929,1.2992103279136618,48.43000030517578,1.4523866830759093,47.36000061035156,-1.0177028792497418,47.22999954223633,-0.006070774811562929
8842,2022-09-21,47.38999938964844,49.33000183105469,47.38999938964844,48.31000137329102,3734900.0,-0.007954805620134286,-3.217387518503315,3.407408977239038,34.056388003482056,28.902135636541963,1.6811577319902398,3.0107816091670614,3.3954140097878636,4.279981970284794,14.993054802020387,1.94000244140625,-2.408040286280503,-2.5470005035400405,-6.22859086852111,1.1345898614410288,-4.387795686030572,-0.7062053210495094,2.6477502918144538,32.87196227017811,-2.397106120219213,1.840795182490534,9,1.5699996948242188,4.155000686645501,4.820001602172852,3.5700016021728516,-0.3400001525878906,2,-0.027642911489040856,5.186087774238879,47.77000045776367,1.2992103279136618,48.43000030517578,1.4523866830759093,47.36000061035156,-0.027642911489040856
8843,2022-09-22,47.59000015258789,47.9000015258789,47.040000915527344,47.27999877929688,4550300.0,0.004220315794794871,-1.1772247251234773,-0.3369572879219378,30.90909406173219,29.242558021625335,1.113882241431078,2.5127379730654695,3.287730831333249,3.9981355747571996,16.012780002446274,0.8600006103515554,-2.2612163897199267,-2.0759998321533217,-5.599702448434229,1.4477027841275856,-3.837851140293779,-0.3141485240128645,2.1599294444946864,39.792396221210105,3.335099936336327,1.7618513081404539,9,1.3699989318847656,3.654998779296875,5.090001106262207,3.575000762939453,1.0999984741210866,3,-0.04706874703266817,-3.217387518503315,47.38999938964844,5.186087774238879,47.77000045776367,1.2992103279136618,48.43000030517578,-0.04706874703266817
8844,2022-09-23,47.72000122070313,48.31999969482422,47.15999984741211,47.43999862670898,4379300.0,0.0027316887518054056,-1.7619038968942011,0.9032301728912251,33.727819466051045,29.459199626078057,0.4898428384618825,2.046619286135602,3.2350857548914576,3.7911637489273247,16.876034485756954,1.1599998474121094,-2.2534273828502904,-1.6659988403320227,-4.839755663529729,1.5077579828656837,-3.252877251930876,-0.07912042873316949,1.7651338987495535,36.61417204578864,-1.1368003608900636,1.586878411598853,9,0.4999980926513601,3.5249977111816335,4.9600000381469656,3.4449996948242116,0.6100006103515554,4,-0.03415760742705243,-1.1772247251234773,47.59000015258789,-3.217387518503315,47.38999938964844,5.186087774238879,47.77000045776367,-0.03415760742705243
8845,2022-09-26,47.29999923706055,47.93000030517578,47.11000061035156,47.56999969482422,4568900.0,-0.008801382499972976,-1.5230848685098566,-0.9642784158253486,32.75862976146318,30.244818982133992,0.40885741593972824,2.2960857859621626,3.706591614071769,4.134004997804993,17.207187559694173,0.8199996948242188,-2.2083131099133553,-1.903000831604004,-5.116447098987329,1.3104454357793216,-3.50972396529567,-0.2962776979123376,1.9415249629726432,20.078666838878657,-18.853650504654343,1.606723133691663,9,0.5850009918212891,3.674999237060547,5.722501754760742,3.865001678466797,1.5300025939941406,0,-0.010782205703158021,-1.7619038968942011,47.72000122070313,-1.1772247251234773,47.59000015258789,-3.217387518503315,47.38999938964844,-0.010782205703158021
8846,2022-09-27,46.91999816894531,47.709999084472656,46.43999862670898,47.5099983215332,3412600.0,-0.008033849349779576,1.5656531405694436,2.185182045521977,24.758471800286983,30.358448559505373,0.6888543607897617,2.481174690079868,4.139578547811176,4.394892471508044,17.45301226913538,1.270000457763679,-2.301182071205531,-2.0785018920898466,-5.328119691942042,1.1711159077623492,-3.703310792015941,-0.45369299216375225,2.0974039852219377,16.608962284697743,-18.37654706307205,1.6248088999260974,9,0.9650020599365234,3.835000991821289,6.445002555847168,4.245002746582031,1.0900001525878906,1,0.005967659951433335,-1.5230848685098566,47.29999923706055,-1.7619038968942011,47.72000122070313,-1.1772247251234773,47.59000015258789,0.005967659951433335
8847,2022-09-28,47.59000015258789,48.02000045776367,46.86000061035156,47.36000061035156,3910900.0,0.01427966772782252,1.1284397890367717,-0.38982963178482527,31.88747685134463,31.705762077110762,-0.03674465254172077,1.6658168548514851,3.511775213600778,3.6574827992714916,17.376310398591432,1.1599998474121094,-2.4417809201279965,-1.2619998931884737,-4.4868944637943855,1.962894677417438,-2.8744471784914296,0.35044739211448217,1.2212097193826992,61.17025917606659,25.939745373922285,1.6124472853029541,9,0.2950000762939453,2.5349998474121094,5.885000228881836,3.575000762939453,0.6300010681152415,2,-0.01933183401329641,1.5656531405694436,46.91999816894531,-1.5230848685098566,47.29999923706055,-1.7619038968942011,47.72000122070313,-0.01933183401329641
8848,2022-09-29,46.56999969482422,47.349998474121094,46.209999084472656,47.34000015258789,3403100.0,-0.021433083725430624,1.8860849956299828,-3.3478347403512845,24.363256776149385,31.40825557073479,0.983181356498001,2.5188257687369457,4.563314196199187,4.6197464783771025,17.451792614424743,1.3800010681152344,-2.2975889197225996,-2.0940002441406236,-5.393630023404491,1.2056295351232436,-3.743815133772557,-0.44418535450869,2.0515132775254443,17.061635365668458,-13.30985198208031,1.649814889631935,9,1.2000007629394531,3.280000686645508,6.705000877380371,4.595001220703125,2.920001983642578,3,0.010307054871844246,1.1284397890367717,47.59000015258789,1.5656531405694436,46.91999816894531,-1.5230848685098566,47.29999923706055,0.010307054871844246
8849,2022-09-30,46.040000915527344,46.68999862670898,45.81999969482422,46.41999816894531,3774000.0,-0.011380691062271575,-1.121949404069615,0.49350263313037834,24.09641272561744,30.147836260746292,1.4597561456148398,2.805983345539346,5.1106389937947725,5.089298457640396,17.505274465240873,0.8699989318847585,-2.1386617701391444,-2.3784990310668945,-5.692585724774055,0.9355876626402662,-4.035542377920471,-0.7214556842133177,2.34036066803462,10.000052018581037,-16.467468380410104,1.657043346853579,9,1.5349998474121094,3.614999771118164,7.1974992752075195,5.125,3.529998779296875,4,0.05755859379854833,1.8860849956299828,46.56999969482422,1.1284397890367717,47.59000015258789,1.5656531405694436,46.91999816894531,0.05755859379854833
8850,2022-10-03,47.38999938964844,47.7400016784668,46.61000061035156,46.6500015258789,3391900.0,0.029322294684529293,-1.7561011918607357,-1.9473768747365015,45.924964530257235,31.386945997376014,-0.05954207152869628,1.2789818563305744,3.8036822148884966,3.705250220640643,17.897168311294255,1.7000007629394531,-1.8267567122766408,-0.8745004653930692,-4.07137050597256,2.3223695751864213,-2.472935485682818,0.7239345548966796,0.6831187672650003,71.36359774378074,40.36779495198596,1.5984350202897457,10,0.18500137329101562,2.2650012969970703,5.847500801086426,3.7750015258789062,2.3899993896484446,0,0.019835460086787382,-1.121949404069615,46.040000915527344,1.8860849956299828,46.56999969482422,1.1284397890367717,47.59000015258789,0.019835460086787382
8851,2022-10-04,48.38999938964844,48.5099983215332,47.849998474121094,48.04999923706055,3659300.0,0.021101498478145908,1.2758693264405465,0.4594609920303483,52.72306462791914,33.46102117786902,-1.0754404973234415,0.13549981045598258,2.864389486444594,2.6977463605008367,17.98559554811308,1.1199989318847656,-1.6424590789430837,0.22099952697753622,-2.830660355975411,3.2726594099304833,-1.3048304144989373,1.7468294684540098,-2.5699996948242188,95.53907088675449,59.532538309371546,1.525829941476474,10,-1.2250003814697266,0.41500091552734375,4.412501335144043,2.7750015258789062,0.49000167846678977,1,0.009092838333458975,-1.7561011918607357,47.38999938964844,-1.121949404069615,46.040000915527344,1.8860849956299828,46.56999969482422,0.009092838333458975
8852,2022-10-05,48.13000106811523,48.599998474121094,47.75,48.02999877929688,3503000.0,-0.005372976334213964,-1.5757535473802848,0.2941242468780787,55.48781111862673,36.19198973974619,-0.781630858524224,0.17031710933623856,3.202345907120538,2.9223070048220663,18.576889928598337,0.8499984741210938,-1.6043672107162052,0.10950107574462464,-2.612909118487714,2.8319112699769633,-1.2517040213715447,1.470706172860794,-2.2562014007568294,83.09361106537106,41.37236854341754,1.361205097116168,10,-0.920001983642571,0.674999237060554,4.419999122619636,3.0349998474121165,3.7399978637695455,2,-0.002493304465383095,1.2758693264405465,48.38999938964844,-1.7561011918607357,47.38999938964844,-1.121949404069615,46.040000915527344,-0.002493304465383095
8853,2022-10-06,47.38000106811523,48.29999923706055,47.2400016784668,48.09000015258789,3034300.0,-0.015582796246743746,-1.1414138300413839,-7.099828342553054,50.11338123472442,38.012607714043234,-0.07213794872173196,0.6961028656289727,4.00482066267422,3.6248034701060092,19.145214351755698,1.05999755859375,-1.5259797064975373,-0.475498962402348,-2.9032986689513507,1.9523007441466547,-1.6893988156768458,0.7384008908721498,-1.3971534484863213,56.11518195290605,10.953516348680445,1.2138998532745,10,-0.17000198364257102,1.424999237060554,5.067499160766609,3.7849998474121165,4.41999816894532,3,0.017729002398718663,-1.5757535473802848,48.13000106811523,1.2758693264405465,48.38999938964844,-1.7561011918607357,47.38999938964844,0.017729002398718663
8854,2022-10-07,45.849998474121094,46.77000045776367,45.61000061035156,46.77000045776367,3911200.0,-0.032292160394731595,1.521733361528861,1.2957791126250393,36.099137665258915,38.38377525890943,1.3015846771694228,1.9022767076523692,5.518375643465276,5.09760402338955,20.32415392451325,1.7700004577636648,-1.4443365661458998,-1.7380014419555678,-3.7590865773189535,0.2830836934078178,-2.748544009637264,-0.7274588742738715,2.75,8.026690141743535,-34.29888509432042,1.0105425676816937,10,1.2550010681152344,2.8500022888183594,6.462501525878906,5.31500244140625,5.8300018310546875,4,0.07938938550674579,-1.1414138300413839,47.38000106811523,-1.5757535473802848,48.13000106811523,1.2758693264405465,48.38999938964844,0.07938938550674579
8855,2022-10-10,46.16999816894531,46.7599983215332,45.95000076293945,46.290000915527344,4136300.0,0.00697927383803143,-1.8928610354223434,0.1304374867833464,41.05144759979332,40.194105903299025,0.8989743941720718,1.2859161959425052,5.138240310405763,4.713060069125703,21.257913243067513,0.9099998474121094,-1.344831970857463,-1.1880016326904297,-2.6555688853806956,0.2795656199998362,-1.921785259035559,-0.4542180063453003,2.3702003479003935,18.729028718694583,-20.18239606339449,0.7337836263451314,10,0.9350013732910156,2.5300025939941406,6.375001907348633,4.995002746582031,5.460002899169915,0,0.07364092832400848,1.521733361528861,45.849998474121094,-1.1414138300413839,47.38000106811523,-1.5757535473802848,48.13000106811523,0.07364092832400848
8856,2022-10-11,46.38000106811523,46.91999816894531,45.88999938964844,46.18999862670898,3753700.0,0.00454847103093825,-1.6075888243986292,-1.5833174391251827,44.241748060574,41.56680270432451,0.6753363788294351,0.9979124949729012,4.863499322810249,4.4702147532509215,20.604131133742428,1.029998779296875,-1.2901010084326927,-0.8959987640380902,-2.390838065361045,0.5988405372848646,-1.6434184146995676,-0.14857911337661278,2.1015934906005924,25.75254207014431,-13.347696186852236,0.7474196506614778,10,0.7249984741211009,2.164999008178718,6.219999313354499,4.7849998474121165,5.379997253417976,1,0.07330740907462041,-1.8928610354223434,46.16999816894531,1.521733361528861,45.849998474121094,-1.1414138300413839,47.38000106811523,0.07330740907462041
8857,2022-10-12,45.66999816894531,46.97000122070313,45.61999893188477,46.52999877929688,4387200.0,-0.01530838470933149,-1.812507450587744,-4.5262608416319035,39.655173122527685,43.26590452058876,1.2117768009931353,1.6134295911864527,5.514008492881558,5.14227448022595,19.76910027454302,1.3500022888183594,-1.208316137405653,-1.4935016632080078,-3.1173676827097907,0.13036435629377507,-2.3054346729588957,-0.6815686534571199,2.7541645108032213,2.230393651432923,-35.2628527671516,0.8119330097508901,10,1.4350013732910156,2.875001907348633,6.8050031661987305,5.495002746582031,5.920001983642578,2,0.0702869066754781,-1.6075888243986292,46.38000106811523,-1.8928610354223434,46.16999816894531,1.521733361528861,45.849998474121094,0.0702869066754781
8858,2022-10-13,46.790000915527344,47.65999984741211,43.72999954223633,44.060001373291016,7449000.0,0.024523818512951268,-1.3185820592369037,-3.1744158194495933,45.47225303113929,45.64099788786897,0.14110139701605107,0.48356577345740703,4.322443922409704,3.988699720098836,19.02097422918842,3.9300003051757812,-0.9947977550446438,-0.3514989852905259,-1.983473464183085,1.280475493602033,-1.1674862247368054,0.46448825415575357,1.5778785228332524,77.8626243173828,38.59515697684907,0.8159872394462787,10,-0.6250019073486328,0.8149986267089844,5.685000419616699,4.375,4.869998931884766,3,0.10857016279030729,-1.812507450587744,45.66999816894531,-1.6075888243986292,46.38000106811523,-1.8928610354223434,46.16999816894531,0.10857016279030729
8859,2022-10-14,43.86999893188477,46.95000076293945,43.7400016784668,46.790000915527344,5838200.0,-0.062406538288259816,-1.0188695767960587,-1.0695979755551897,36.57009746139154,44.60156821355056,3.0406774957231946,3.297778417885489,7.120326091938608,6.850144967321455,17.96663133228858,3.2099990844726562,-0.9706292095819293,-3.0970008850097557,-5.282929027890098,-0.9110727421294129,-4.189964956449927,-2.0040368135695843,4.312365310630852,3.5623251597224166,-36.55718643134501,1.0929640714401727,10,2.295000076293938,3.7350006103515554,8.60500240325927,7.295001983642571,8.180000305175774,4,0.18076135168109708,-1.3185820592369037,46.790000915527344,-1.812507450587744,45.66999816894531,-1.6075888243986292,46.38000106811523,0.18076135168109708
8860,2022-10-17,46.099998474121094,46.20000076293945,44.66999816894531,44.72999954223633,5470300.0,0.050831994450210916,-1.0536924435796668,-0.4691773976727761,47.19562546900912,43.987408307005,0.6799520645617747,0.9320579505343716,4.770324656073775,4.573003496810323,17.867947999299954,2.3300018310546804,-0.7218684541553628,-0.7505012512207045,-2.854968391715012,1.3539658892736028,-1.8027348214678582,0.30173231902644915,1.9042711803833612,60.30531165006513,16.500868941890353,1.0522335702471541,10,0.06500053405761719,1.5050010681152344,5.950002670288086,5.06500244140625,6.290000915527344,0,0.12104125847611691,-1.0188695767960587,43.86999893188477,-1.3185820592369037,46.790000915527344,-1.812507450587744,45.66999816894531,0.12104125847611691
8861,2022-10-18,47.47999954223633,47.790000915527344,46.83000183105469,46.97000122070313,4831400.0,0.02993494823844567,-1.4303863481624197,0.37226183879688846,49.641224584252996,43.33778758096347,-0.9417415105181846,-0.4962249363559721,3.2606720286545965,3.1583563831740094,17.09608819792483,1.69000244140625,-0.3789451942333386,0.6439998626708956,-1.4376643317325772,2.7256640570743684,-0.3968322345308408,1.684831959872632,0.35329930777740515,92.36450077750268,48.66000943532713,1.0408320972017364,10,-1.4650001525878906,-0.6149997711181641,4.570001602172852,3.6850013732910156,4.930000305175781,1,0.08740525623188389,-1.0536924435796668,46.099998474121094,-1.0188695767960587,43.86999893188477,-1.3185820592369037,46.790000915527344,0.08740525623188389
8862,2022-10-19,46.08000183105469,47.31999969482422,45.52000045776367,47.209999084472656,2763500.0,-0.02948605148861172,1.6666685504699148,-2.215688181131429,48.44049123372745,43.15191091418603,0.15296948969120194,0.8438643760454809,4.524004946892042,4.501802989581563,17.533372154512353,1.9599990844726562,-0.41798211562227294,-0.6904979705810561,-2.781184587825642,1.4001886466635298,-1.735841279203349,0.35484533804123686,1.7099990844726562,57.88181019538572,10.360743432088462,1.0453433086222936,10,-0.32000160217285156,0.4499988555908203,4.959999084472656,5.084999084472656,6.25,2,0.12326380782933466,-1.4303863481624197,47.47999954223633,-1.0536924435796668,46.099998474121094,-1.0188695767960587,43.86999893188477,0.12326380782933466
8863,2022-10-20,45.349998474121094,46.2599983215332,44.900001525878906,46.22999954223633,3220300.0,-0.01584208610950233,1.893614430939675,0.778763900047937,47.8315463491383,44.45551187906152,0.6311016638383222,1.4729678381672358,5.06961419084071,5.144888776256316,17.89790193153427,1.3599967956542969,-0.6333232099117652,-1.3085012435913086,-3.45362903244974,0.8366265452671229,-2.3810651380205243,-0.23593734916209286,2.44000244140625,39.75301478878347,-11.997258972250187,1.0725638944292157,10,0.4100017547607422,1.180002212524414,5.485002517700195,5.81500244140625,5.8400001525878835,3,0.1375965135264039,1.6666685504699148,46.08000183105469,-1.4303863481624197,47.47999954223633,-1.0536924435796668,46.099998474121094,0.1375965135264039
8864,2022-10-21,46.09000015258789,46.16999816894531,45.099998474121094,45.31999969482422,4980800.0,0.01631756788016392,1.3010832960749488,-0.8749994581402506,45.751640505264895,44.977755535225036,-0.07965180996541221,0.6372620787904282,4.145824512207106,4.330331761152806,18.617156017281395,1.0699996948242188,-0.8611627642560933,-0.48699951171875,-2.585672475164813,1.611673451727313,-1.5363359934417815,0.5623369700042815,1.5376007080078153,45.5128440254802,-3.6013000039353287,1.0493364817230308,10,-0.3299999237060547,0.4400005340576172,4.524999618530273,5.075000762939453,4.180000305175781,4,0.1208505028505944,1.893614430939675,45.349998474121094,1.6666685504699148,46.08000183105469,-1.4303863481624197,47.47999954223633,0.1208505028505944
8865,2022-10-24,46.790000915527344,47.040000915527344,46.2400016784668,46.52000045776367,3642300.0,0.015187692788500629,1.0779188609419819,0.35064973668696214,44.666677178266205,45.02496988163527,-0.7626579771717061,-0.10846665382992171,3.2270503285798213,3.553500753672594,19.086332360150763,0.9500007629394531,-0.978674579100236,0.2385011672973647,-1.835430782154333,2.3124331167490624,-0.7984648074284806,1.27546714202321,0.681695892333984,65.39791656766931,21.240963231968465,1.0369659747258477,10,-1.0300006866455078,-0.26000022888183594,3.462498664855957,4.375,4.719997406005859,0,0.11241714508681833,1.3010832960749488,46.09000015258789,1.893614430939675,45.349998474121094,1.6666685504699148,46.08000183105469,0.11241714508681833
8866,2022-10-25,47.20000076293945,47.22000122070313,46.5099983215332,46.7599983215332,4036700.0,0.008762552669154822,1.958324723833686,1.6296359089560464,46.93069546260519,45.833361252755,-1.166811258913988,-0.5232406694411296,2.587892087523784,3.0486352093945186,19.116795585468672,0.710002899169929,-0.8114030909501011,0.6345008850097642,-1.4536366699178558,2.722638439937384,-0.40956789245404934,1.6785696624735778,0.12202815429687774,95.04136269916833,53.50419626097925,1.044068777463811,10,-1.4400005340576172,-0.6700000762939453,3.0524988174438477,3.9650001525878906,4.36000061035157,1,0.10995759624614387,1.0779188609419819,46.790000915527344,1.3010832960749488,46.09000015258789,1.893614430939675,45.349998474121094,0.10995759624614387
8867,2022-10-26,46.66999816894531,47.33000183105469,46.36000061035156,47.15999984741211,3221000.0,-0.011228868335321884,1.337336440222262,-1.1136339991677071,47.62223048355634,46.0722476363569,-0.5364552473688491,-0.0692465858692799,2.8797871813059572,3.4909040882907902,19.44599121954449,0.970001220703125,-0.7340769769081277,0.1504983901977539,-1.8824155944157184,2.183412374811226,-0.8659586021089822,1.16695538250449,-2.9399986267089844,72.83935887976641,31.7769774782808,1.0164569923067373,10,-0.9049968719482422,-0.1399974822998047,3.5825014114379883,4.495002746582031,4.760002136230469,2,0.12299125570324643,1.958324723833686,47.20000076293945,1.0779188609419819,46.790000915527344,1.3010832960749488,46.09000015258789,0.12299125570324643
8868,2022-10-27,47.04999923706055,47.63999938964844,46.59000015258789,46.84000015258789,3326100.0,0.008142298757750854,-1.9577481436906976,-0.4285680921129458,54.35413355686287,48.048251646964815,-0.9786081517809748,-0.43367840984439,2.272468220934904,3.0198578149992485,19.300398727542433,1.0499992370605469,-0.696883339925833,0.5064994812011747,-1.5402114094819979,2.5532103718843473,-0.5168559641404116,1.529854926542761,-3.2479996490478484,76.77165590842327,30.227990064473367,1.0233554453415845,10,-0.8199996948242188,-0.8850002288818359,3.202500343322754,4.115001678466797,3.8400001525878906,3,0.11222109839770544,1.337336440222262,46.66999816894531,1.958324723833686,47.20000076293945,1.0779188609419819,46.790000915527344,0.11222109839770544
8869,2022-10-28,48.68999862670898,48.83000183105469,47.13000106811523,47.13000106811523,3297900.0,0.034856523193238065,-1.1794915685277292,7.428592188919164,58.34436267977371,49.28700022593866,-2.0819253246543212,-1.9657524550926624,0.4162973297986028,1.293752990817417,18.585562069487715,1.7800025939941406,-0.5010099640527272,2.0139989852905202,-0.22915166124848696,4.257149631829527,0.8924236620210166,3.135574308560024,-4.734479046630852,94.59447119314565,42.69285162341163,1.1215753232695032,10,-1.8249969482421804,-2.4099979400634695,1.4125003814697337,2.4750022888183665,1.4500007629394602,4,0.051345246878454764,-1.9577481436906976,47.04999923706055,1.337336440222262,46.66999816894531,1.958324723833686,47.20000076293945,0.051345246878454764
8870,2022-10-31,48.33000183105469,48.90999984741211,48.1500015258789,48.41999816894531,3207000.0,-0.007393649739328878,-2.3777932250516356,-0.05769005047145819,56.393440326547875,50.03724641952698,-1.533612387298362,-1.6144984200281343,0.5705028200396427,1.583039013240807,18.71647059324842,0.7599983215332102,-0.44844755055349594,1.6070020675659151,-0.7362947679981318,3.950298903129962,0.4353536497838917,2.7786504853479386,-4.082013315917969,77.25497294556052,21.13498700938638,1.1716484177820221,10,-1.4250011444091797,-2.0100021362304688,1.4024972915649414,2.8349990844726562,1.9199981689453125,0,0.040140669422909614,-1.1794915685277292,48.68999862670898,-1.9577481436906976,47.04999923706055,1.337336440222262,46.66999816894531,0.040140669422909614
8871,2022-11-01,48.83000183105469,49.1500015258789,48.45000076293945,48.77000045776367,4216400.0,0.010345540679841614,1.0000000000000202,-0.6667090539165819,60.50532535493914,51.377783544106066,-2.0360929388503592,-2.1922417544703023,-0.08375265949916866,1.030005999634021,19.38576518749332,0.8199996948242116,0.012729361368265302,2.0850019454956055,-0.33131670439613714,4.501320595387348,0.8768426205497377,3.293161270441473,-4.209052409335939,88.53048065169797,24.536569263250342,1.2081593249458713,11,-1.8050003051757812,-2.3900012969970703,0.5999975204467773,2.3349990844726562,2.339996337890625,1,0.05488421851285086,-2.3777932250516356,48.33000183105469,-1.1794915685277292,48.68999862670898,-1.9577481436906976,47.04999923706055,0.05488421851285086
8872,2022-11-02,48.0099983215332,50.11000061035156,47.97999954223633,48.84000015258789,4581100.0,-0.016793026393048027,-3.7865225367325595,-13.833047237586623,54.13838750208657,52.078543672211424,-1.020885924284599,-1.4563577287437965,0.5973334011531648,1.8054015711623492,20.20602200962973,2.1300010681152344,0.15379852569289199,1.270998573303224,-1.131395095694657,3.673392242301105,0.06980173880427998,2.472195407802168,-2.936143689398442,40.34085182612352,-20.994145436067818,1.201196834498942,11,-0.404998779296875,-1.0899982452392578,1.3100013732910156,3.535001754760735,2.950000762939453,2,0.0739429947067003,1.0000000000000202,48.83000183105469,-2.3777932250516356,48.33000183105469,-1.1794915685277292,48.68999862670898,0.0739429947067003
8873,2022-11-03,48.22000122070313,49.040000915527344,47.209999084472656,47.47999954223633,4416900.0,0.004374149271230809,-1.8593720663398352,-0.891566320433872,68.07979464706155,54.559449687966605,-0.8727442893254747,-1.6866802428954202,0.2408968692704221,1.5818965680429145,20.515326249329586,1.8300018310546875,0.15932791885884967,1.4390014648437557,-1.0387651664319506,3.916768096119462,0.2001181492059061,2.6778847804816053,-2.5418090711823567,36.577191947147625,-30.741060462096115,1.2388833156378523,11,-0.04500007629395242,-1.3000011444091868,0.7849988937377859,3.324998855590806,3.4499969482421804,3,0.066569867341572,-3.7865225367325595,48.0099983215332,1.0000000000000202,48.83000183105469,-2.3777932250516356,48.33000183105469,0.066569867341572
8874,2022-11-04,49.4900016784668,49.63999938964844,48.459999084472656,48.79999923706055,3437600.0,0.026337628071614327,1.3838441442344003,0.9324336166856453,65.31165218266284,56.85333579956623,-1.7989098790139337,-2.8142886580723783,-1.1737926490324782,0.32081072447796544,20.007739792314013,1.4199981689453054,0.33351793754674475,2.5270017623901353,-0.18636679423001823,5.240370319010289,1.1703174840800585,3.883686040700212,-3.2799925136463273,78.62073773575474,9.985146241512439,1.3566842783100772,11,-1.2550010681152344,-2.5700016021728516,-0.6800012588500977,1.9399986267089844,0.6499977111816406,4,0.028288495932518476,-1.8593720663398352,48.22000122070313,-3.7865225367325595,48.0099983215332,1.0000000000000202,48.83000183105469,0.028288495932518476
8875,2022-11-07,49.56999969482422,49.9000015258789,48.7599983215332,49.790000915527344,2321900.0,0.0016164480429232686,4.181803995006377,-0.3188412206988058,60.69600011557314,58.38281409434044,-1.6126858062256417,-2.7684465122702946,-1.3244518035122184,0.2426187857282116,19.5351124892799,1.140003204345696,0.6016006801034735,2.436999702453612,-0.48517857467922454,5.359177979586448,0.9759105638871901,3.8980888410200336,-2.8919915565400203,81.37928857248842,15.094824706765266,1.4610891385664195,11,-1.3349990844726562,-2.6499996185302734,-0.9549989700317383,1.6650009155273438,0.01000213623046875,0,0.011498884372269425,1.3838441442344003,49.4900016784668,-1.8593720663398352,48.22000122070313,-3.7865225367325595,48.0099983215332,0.011498884372269425
8876,2022-11-08,49.77999877929688,50.4000015258789,49.13000106811523,49.79999923706055,2440100.0,0.004236414883306727,1.0819593705150374,0.09091066722149635,71.5617300033168,61.04275848542493,-1.584893775825165,-2.8571538039973987,-1.6057405694545324,0.04971635688184506,19.296083100955467,1.2700004577636719,0.8859559276016924,2.476998901367196,-0.6492042412444476,5.60320204397884,0.9138973300613742,4.040100472673018,-2.6901515443646034,80.5641920979627,12.670874653185123,1.563101571305822,11,-1.2849979400634837,-2.714998245239265,-1.1649980545044016,1.4550018310546804,-1.80999755859375,1,0.009441567541753182,4.181803995006377,49.56999969482422,1.3838441442344003,49.4900016784668,-1.8593720663398352,48.22000122070313,0.009441567541753182
8877,2022-11-09,48.88000106811523,49.97999954223633,48.79999923706055,49.4000015258789,2625900.0,-0.018079504484760145,-2.470568105958257,25.99942780851582,70.17143460020458,62.80023637912957,-0.3782127252478631,-1.7964449590573395,-0.773163918106782,0.965742636710111,18.786110791282223,1.1800003051757812,1.1389774825789587,1.4165010452270437,-1.6862134255421495,4.519215515996237,-0.13485619015754935,2.9678582806116367,-1.326732232450425,52.351119295895806,-18.312683294835573,1.5513572353845964,11,-0.11499977111816406,-1.81500053405761,-0.8950014114379812,2.3549995422363352,-1.0100021362304545,2,0.04684936683284713,1.0819593705150374,49.77999877929688,4.181803995006377,49.56999969482422,1.3838441442344003,49.4900016784668,0.04684936683284713
8878,2022-11-10,51.86999893188477,51.97999954223633,50.459999084472656,50.79999923706055,4897700.0,0.061170167725711044,1.356588184501103,-2.0576899094010335,76.27272172407669,64.79227627294101,-2.9196210243209393,-4.623392278867804,-3.791103720764461,-2.0107958830045547,17.683987388293225,3.099998474121101,1.415742876425675,4.152499008178715,0.4990712375016031,7.805926778855827,2.325785122840159,5.979212893517271,-3.918187519589999,96.87498306686469,22.078418011943043,1.8267138853385567,11,-2.2749996185302805,-4.014999389648445,-3.862499237060554,-0.6349983215332102,-4.119998931884773,3,-0.017543857068651914,-2.470568105958257,48.88000106811523,1.0819593705150374,49.77999877929688,4.181803995006377,49.56999969482422,-0.017543857068651914
8879,2022-11-11,51.79999923706055,51.97999954223633,51.15999984741211,51.81999969482422,2943100.0,-0.001349521809633103,3.823525451873128,-0.01869202193273284,74.15621426020057,66.76591782112466,-2.639663367350778,-4.141154872997959,-3.7704229462957244,-1.9292039375251235,16.5223038671172,0.8199996948242188,1.7476783765203123,3.6859992980957017,0.06965976238443972,7.302338833806964,1.8778295302400707,5.494169065951333,-3.203677723975126,94.4099305298873,17.663402575682355,1.8081697678556297,11,-2.2049999237060547,-3.9449996948242188,-3.792499542236328,-0.5649986267089844,-4.149997711181648,4,-0.002509673166601556,1.356588184501103,51.86999893188477,-2.470568105958257,48.88000106811523,1.0819593705150374,49.77999877929688,-0.002509673166601556
8880,2022-11-14,51.68000030517578,52.61999893188477,51.59000015258789,51.81000137329102,3287300.0,-0.0023165817307370107,-5.645123977111964,6.499904634751452,72.22222432467919,68.0677954844291,-2.2288848817394964,-3.7752405435395815,-3.686679994768582,-1.8077731209713335,15.417213714349053,1.029998779296882,1.961668455521206,3.2870002746582045,-0.5305055511547323,7.104506100471141,1.3782473617517397,5.195753187564669,-2.5422903074262138,75.39270414124353,0.9206786849655515,1.9087529129064669,11,-1.7650012969970703,-3.5050010681152344,-3.7775001525878906,-0.5499992370605469,-3.740001678466804,0,-0.02979877914925455,3.823525451873128,51.79999923706055,1.356588184501103,51.86999893188477,-2.470568105958257,48.88000106811523,-0.02979877914925455
8881,2022-11-15,51.63000106811523,52.47999954223633,51.1500015258789,52.36999893188477,3057000.0,-0.000967477491588653,1.7708318432158077,5.692244490741897,75.83336280453507,70.47834829581227,-1.9444127695028754,-3.5820457408070325,-3.6687847428080644,-1.7799302890162991,15.551907580471594,1.329998016357429,1.9897944520737525,3.029500961303704,-1.0229679719352092,7.081969894542617,1.0032664946842473,5.05573542792316,-1.8654790622213255,74.08382348535503,-0.5701559059456116,2.0262344666194574,11,-1.7150020599365163,-3.4550018310546804,-3.7275009155273366,-0.4999999999999929,-3.94000244140625,1,-0.03970558192233975,-5.645123977111964,51.68000030517578,3.823525451873128,51.79999923706055,1.356588184501103,51.86999893188477,-0.03970558192233975
8882,2022-11-16,51.7599983215332,52.290000915527344,51.52000045776367,51.63000106811523,2738300.0,0.0025178626908504143,-3.4000217983651226,-0.17567247120926877,75.1871855421607,71.26805839526773,-1.6612280864315565,-3.44112169566597,-3.855827628794131,-1.9230903258120833,14.99090552583398,0.7700004577636719,2.0979345640810863,2.8754983901977553,-1.2290124932792281,6.980009273674739,0.82324294845926,4.927753831936251,-1.481490468960942,60.18515411554628,-13.614326700600799,2.0522554417384935,11,-1.2199993133544922,-3.5849990844726562,-3.9349985122680664,-0.6299972534179688,-4.0,2,-0.07322251205045649,1.7708318432158077,51.63000106811523,-5.645123977111964,51.68000030517578,3.823525451873128,51.79999923706055,-0.07322251205045649
8883,2022-11-17,51.59000015258789,51.63000106811523,50.11999893188477,51.099998474121094,3327500.0,-0.0032843542205949205,4.298220488144477,3.7693233170958678,68.40104913994917,71.61132472385509,-1.0760858051725037,-2.9298855807142843,-3.7324867755277467,-1.732249363109112,13.688488200512106,1.6399993896484304,2.104448570025184,2.3935001373290987,-1.524164188678455,6.311164463336652,0.4346679743253219,4.3523323003328755,1.029998779296882,58.800048828124716,-11.858054699173152,1.9588321630037768,11,-0.9000015258789062,-3.4150009155273438,-3.765000343322754,-0.45999908447265625,-4.099998474121094,3,-0.07210702092848342,-3.4000217983651226,51.7599983215332,1.7708318432158077,51.63000106811523,-5.645123977111964,51.68000030517578,-0.07210702092848342
8884,2022-11-18,51.65999984741211,52.31999969482422,51.040000915527344,52.13000106811523,3425800.0,0.0013568461837019097,2.0117672402186497,-0.9591828790744964,71.93676743542007,72.86029887050475,-0.9006091654009083,-2.6996094691719748,-3.8660560899670173,-1.789409894134792,12.466886189096599,1.279998779296875,2.3131382008529258,2.184999847412108,-1.5922364190376612,5.962236113861877,0.2963817141872269,4.073617980636989,0.9099990844726662,61.600036621093466,-7.883898557000151,1.888618133224884,11,-0.9500007629394531,-3.479999542236328,-4.77500057220459,-1.4699993133544922,-4.819999694824219,4,-0.07568718271314478,4.298220488144477,51.59000015258789,-3.4000217983651226,51.7599983215332,1.7708318432158077,51.63000106811523,-0.07568718271314478
8885,2022-11-21,52.04999923706055,52.22999954223633,51.4000015258789,51.68000030517578,2749900.0,0.00754934941541574,1.273968594048043,-0.7872297253425221,71.52407010278768,72.85611443711262,-1.0078071152734722,-2.8199165797924906,-4.302541624185565,-2.16752503344631,11.917867321138692,0.829998016357429,2.345603559288449,2.3119993209838867,-1.41015943237948,6.034158074347253,0.45091994430219984,4.173078697665574,0.4709996948242292,81.77965279798268,14.097530073535381,1.8610793766816844,11,-1.3400001525878906,-3.405000686645508,-5.164999961853027,-1.8599987030029297,-4.489997863769524,0,-0.08453405909079759,2.0117672402186497,51.65999984741211,4.298220488144477,51.59000015258789,-3.4000217983651226,51.7599983215332,-0.08453405909079759
8886,2022-11-22,52.38999938964844,52.93000030517578,51.88000106811523,52.4000015258789,2365700.0,0.006532183622892429,-1.038835886344094,-0.027032878661327493,81.2857730632884,74.09104093301083,-1.0489528051781747,-2.8998350004769406,-4.597381250442098,-2.490669169406985,11.63733961963723,1.049999237060554,2.367779218280468,2.3924995422363295,-1.3082420534050954,6.0932411378777545,0.5421287444156135,4.2428703400570456,-2.2700004577636648,80.78289496012214,9.243972486518146,1.8503707978207133,11,-0.8649997711181641,-3.4749984741210938,-5.505000114440918,-2.1999988555908203,-5.069999694824219,1,-0.08493988957401521,1.273968594048043,52.04999923706055,2.0117672402186497,51.65999984741211,4.298220488144477,51.59000015258789,-0.08493988957401521
8887,2022-11-23,52.40999984741211,52.86999893188477,52.209999084472656,52.36999893188477,1739900.0,0.0003817609848573156,-2.6666596024244873,-3.999237223495647,80.76363560996322,74.590031364776,-0.5761531255554999,-2.601120951416462,-4.567833796688049,-2.4924084267996562,11.253526695842496,0.6599998474121165,2.4808445045543124,2.125499916076663,-1.3734947535387505,5.6244945856920765,0.37600258126895625,3.8749972508843697,-2.2338008880615163,81.49465467503813,5.304733158296585,1.7494973348077076,11,-0.8850002288818359,-3.4949989318847656,-5.970000267028809,-2.219999313354492,-5.00999832153321,2,-0.09005917257098017,-1.038835886344094,52.38999938964844,1.273968594048043,52.04999923706055,2.0117672402186497,51.65999984741211,-0.09005917257098017
8888,2022-11-25,52.33000183105469,52.5099983215332,52.209999084472656,52.22999954223633,900300.0,-0.0015263884104241843,-3.2856052968583964,2.500000000000444,75.2669786763231,74.71344963323406,-0.473874621418517,-2.2190483163204746,-4.415951760864722,-2.406404364862631,11.117570051263728,0.2999992370605469,2.4925634323037826,1.7815017700195312,-1.4785350226804042,5.041538562719467,0.15148337366956355,3.411520166369499,-2.098726844787592,68.2540387363458,-7.31327950553613,1.6300183963499681,11,-0.8050022125244141,-3.4150009155273438,-6.185001373291016,-2.1400012969970703,-4.360000610351555,4,-0.08733046721984761,-2.6666596024244873,52.40999984741211,-1.038835886344094,52.38999938964844,1.273968594048043,52.04999923706055,-0.08733046721984761
8889,2022-11-28,51.18999862670898,52.36000061035156,50.9900016784668,52.2599983215332,2224300.0,-0.021784887530219565,1.1574713748483136,-10.699752050352922,62.12576072785442,73.59162034469797,0.6375450336476263,-0.9298206360857009,-3.2200203453042064,-1.2728710922779456,11.55180815704058,1.3699989318847656,2.572325822845883,0.516498565673821,-2.6333462861350085,3.6663434174826506,-1.0584238602305902,2.0914209915782322,-0.9047491340637066,10.309128341057407,-61.8576355597151,1.5749224259044137,11,0.33500099182129617,-2.1749992370605398,-5.044998168945305,-0.9999980926513601,-4.88999938964843,0,-0.07227968445991839,-3.2856052968583964,52.33000183105469,-2.6666596024244873,52.40999984741211,-1.038835886344094,52.38999938964844,-0.07227968445991839
8890,2022-11-29,50.27000045776367,51.09000015258789,49.81999969482422,50.93999862670898,2784800.0,-0.017972224919445168,1.6185543495359447,0.6261666916226264,53.31530769790639,71.08961422173924,1.4935655398838676,0.15069563421928933,-2.2881258714248034,-0.3623631869175483,12.044992956634982,1.3699989318847585,2.2692819277056344,-0.5004995346069308,-3.4602250036346263,2.4592259344207648,-1.980362269120775,0.9793631999069135,2.6599998474121094,14.469475068321092,-54.29553429365593,1.4798627345138475,11,1.1049995422363281,-0.6849994659423828,-4.125,-0.07999992370605469,-2.6599998474121094,1,-0.06823155508139755,1.1574713748483136,51.18999862670898,-3.2856052968583964,52.33000183105469,-2.6666596024244873,52.40999984741211,-0.06823155508139755
8891,2022-11-30,51.5099983215332,51.540000915527344,49.41999816894531,50.1500015258789,5584100.0,0.024666756564113435,1.9859151902644763,-2.029851511079765,67.0116513765995,70.18122153667687,0.26234336264073477,-0.9256896585353616,-3.4802962477022987,-1.602501743141147,12.632622623172518,2.1200027465820312,2.035750624474467,0.6054985046386747,-2.224122491086007,3.4351195003633563,-0.8093119932236661,2.0203090025010155,1.3578019714355491,60.579701171056385,-9.837660646633168,1.4148104978623406,11,-0.33499908447265625,-1.8649978637695312,-5.364997863769531,-1.319997787475586,-3.55999755859375,2,-0.07668408225497703,1.6185543495359447,50.27000045776367,1.1574713748483136,51.18999862670898,-3.2856052968583964,52.33000183105469,-0.07668408225497703
8892,2022-12-01,51.56000137329102,51.95000076293945,51.040000915527344,51.68000030517578,3776000.0,0.0009707445813857962,1.7575759327225964,-0.08823471663183309,46.76411280688846,67.77711749967013,0.2022567653496239,-0.7337169747386483,-3.4686542285016415,-1.6442129313358933,12.78494448983914,0.9099998474121094,1.83606811260902,0.478001403808598,-2.01212661880529,2.968129426422486,-0.767062607498346,1.723065415115542,1.1698868347167917,69.2557637109968,2.0948482774157497,1.2450640113069422,12,-0.38500213623047586,-1.9150009155273509,-5.415000915527351,-1.3700008392334055,-3.0600013732910227,3,-0.08223432051076707,1.9859151902644763,51.5099983215332,1.6185543495359447,50.27000045776367,1.1574713748483136,51.18999862670898,-0.08223432051076707
8893,2022-12-02,51.43000030517578,51.61999893188477,50.38000106811523,50.91999816894531,4089400.0,-0.0025213550165377185,1.7865139643732622,-4.250055631497216,46.185573821552225,64.91587376479593,0.34327399875675724,-0.3698635001064474,-3.2836953341896162,-1.4551775305128274,13.53626708366013,1.2399978637695455,1.5985724386620461,0.18750038146972514,-1.9085292558406124,2.2835300187800627,-0.8605144371854436,1.235515200124894,1.167492301269533,68.36736282671427,4.461042983989088,1.0480148186551679,12,-0.2550010681152344,-1.6700000762939453,-5.282499313354492,-1.239999771118164,-2.3300018310546875,4,-0.07835891027384101,1.7575759327225964,51.56000137329102,1.9859151902644763,51.5099983215332,1.6185543495359447,50.27000045776367,-0.07835891027384101
8894,2022-12-05,50.88999938964844,51.09000015258789,50.13000106811523,51.04999923706055,3238900.0,-0.010499726080557714,6.999936422156938,-0.31372387691295045,42.504730372392906,61.69150268364096,0.8521797337672012,0.2955526149049845,-2.698069303137345,-0.8677843029516268,13.967927603925592,1.299999237060554,1.3428241253985433,-0.4225004196166964,-2.3595830328414706,1.5145821936080779,-1.3910417262290835,0.5460408869956908,1.580393439296877,58.10275547514041,-4.170894627583294,0.9685413066123878,12,0.2849998474121094,-0.8599987030029297,-4.692500114440918,-0.6999988555908203,-1.8699989318847656,0,-0.05737862456212295,1.7865139643732622,51.43000030517578,1.7575759327225964,51.56000137329102,1.9859151902644763,51.5099983215332,-0.05737862456212295
8895,2022-12-06,50.13999938964844,51.22000122070313,49.709999084472656,50.97999954223633,3899100.0,-0.014737669659955932,1.2878759417508698,5.250005960470162,37.52091854371802,56.828741070355356,1.4558524252240232,1.1493740825934395,-1.8966785712833456,-0.08544908450525668,14.34788240751097,1.5100021362304759,1.1827560598451257,-1.201000404357913,-3.0446568737996884,0.6426560650838624,-2.1228286390788043,-0.27917216963702174,2.2083776528968784,28.45851709450036,-30.986069017949383,0.9218282347208878,12,1.0049991607666016,-0.06999969482421875,-3.567498207092285,-0.25,-1.3199996948242188,1,-0.0765855644063026,6.999936422156938,50.88999938964844,1.7865139643732622,51.43000030517578,1.7575759327225964,51.56000137329102,-0.0765855644063026
8896,2022-12-07,50.25,50.86999893188477,49.86999893188477,49.97999954223633,2377100.0,0.0021938693994933978,-3.08161867171151,-0.3214290579970118,37.310940101567134,52.00066379164468,1.1291073350757372,1.1345596414713341,-1.9407002230618957,-0.15975145803117385,14.4103326500367,1.0,0.9829834210273276,-1.114499855041501,-2.8849050966365155,0.6559053865535134,-1.9997024758390083,-0.22929723424399384,1.981241887601314,24.107165665025555,-33.787860883214925,0.8852026207975071,12,0.7149982452392578,-0.18000030517578125,-3.6374998092651367,-0.3600006103515625,-2.029998779296868,2,-0.05253730128653611,1.2878759417508698,50.13999938964844,6.999936422156938,50.88999938964844,1.7865139643732622,51.43000030517578,-0.05253730128653611
8897,2022-12-08,51.16999816894531,51.29999923706055,50.34000015258789,50.47000122070313,2741800.0,0.018308421272543507,1.0,2.5925768942765246,46.865657195400736,48.844961404875534,0.01644686881216728,0.41626067216952833,-2.8042681022189555,-1.048079200595076,14.621993385245291,1.0499992370605469,0.7706646673673774,-0.30900154113769673,-1.646003864879674,1.0280007826042805,-0.9775027030086818,0.35949962073328834,0.9487939699097581,76.43974874923828,17.888409068944668,0.668501161870987,12,-0.279998779296875,-1.0999984741210938,-4.437497138977051,-1.5499992370605469,-3.6299972534179688,3,-0.06292744813815632,-3.08161867171151,50.25,1.2878759417508698,50.13999938964844,6.999936422156938,50.88999938964844,-0.06292744813815632
8898,2022-12-09,50.959999084472656,51.5,50.849998474121094,51.13000106811523,2782800.0,-0.004103949423240438,-2.3333137709439833,-0.24286103542233564,44.88303547277986,46.929103043200584,0.013046096677712171,0.5845600058462281,-2.5062327710564816,-0.8071496550619628,13.573356375913582,0.6500015258789062,0.43895206121027286,-0.4735006332397447,-1.8164007578211994,0.86939949134171,-1.1449506955304685,0.19794942905097912,1.0508412955860251,69.83236651763072,11.184728538081913,0.6714500622907263,12,-0.27499961853027344,-0.8899993896484375,-3.6974992752075195,-1.5599994659423828,-4.159999847412109,4,-0.04827313831766156,1.0,51.16999816894531,-3.08161867171151,50.25,1.2878759417508698,50.13999938964844,-0.04827313831766156
8899,2022-12-12,51.66999816894531,51.66999816894531,51.0099983215332,51.2599983215332,2554800.0,0.013932478360051403,2.219512648982592,-2.4117356670033545,47.346361199626415,46.26588676561392,-0.6947668562401645,-0.14300999653126922,-3.1010441819197183,-1.4860867328393823,12.416713532676349,0.7099990844726562,0.11395206717295991,0.24299850463867045,-1.0936763282934265,1.5796733375707674,-0.4253389118273816,0.9113359211047225,0.23720852266883696,100.0,42.449311031854236,0.6683374164660498,12,-0.9849987030029297,-0.9749984741210938,-4.12249755859375,-2.8999977111816406,-2.6699981689453125,0,-0.0497387223901401,-2.3333137709439833,50.959999084472656,1.0,51.16999816894531,-3.08161867171151,50.25,-0.0497387223901401
8900,2022-12-13,50.13999938964844,53.4900016784668,49.54999923706055,53.27999877929688,6782400.0,-0.029610970263521996,1.213481291937499,-7.658537946947793,36.52694364571828,42.878697017738226,0.9106126384675974,1.3341002566801592,-1.5147826724938795,0.07118266495245962,11.304274339698008,3.94000244140625,-0.17978238782848166,-1.2100002288818388,-2.658091777632208,0.2380913198685306,-1.9340460032570235,-0.4859544545066541,-0.720001220703125,14.974613883165771,-37.99997893071452,0.7240457743751831,12,1.3800010681152344,0.9850006103515625,-2.5624990463256836,-1.529998779296875,-1.1499977111816406,1,-0.022337434094903297,2.219512648982592,51.66999816894531,-2.3333137709439833,50.959999084472656,1.0,51.16999816894531,-0.022337434094903297
8901,2022-12-14,49.58000183105469,50.52999877929688,49.15999984741211,50.31999969482422,4635800.0,-0.01116867900699181,1.362075202409828,0.23566815528979504,34.08324282898778,41.469711464638145,1.3053177356164696,1.8262765982038331,-0.9361075098125866,0.6580260816212302,10.405139253911177,1.3699989318847727,-0.34323088255948875,-1.6674978256225614,-3.3093818459333733,-0.025613805311749616,-2.4884398357779673,-0.8465558154671555,3.9099998474121094,9.69981076290389,-38.028575496837306,0.8209420101554059,12,1.7449989318847656,1.5649986267089844,-2.0025014877319336,-0.970001220703125,0.0,2,-0.015328804117841655,1.213481291937499,50.13999938964844,2.219512648982592,51.66999816894531,-2.3333137709439833,50.959999084472656,-0.015328804117841655
8902,2022-12-15,47.97000122070313,49.349998474121094,47.47999954223633,49.22999954223633,5085800.0,-0.032472782389917576,1.4933382500667574,1.7027053498705995,29.078688212510215,39.568946396966815,2.628989638379629,3.3073514190080644,0.6826292539808847,2.295203639677119,9.221656631376462,2.1000022888183594,-0.41521552466110023,-3.087998580932613,-5.267622262205698,-0.9083748996595276,-4.177810421569156,-1.9981867402960702,5.520000457763665,8.153103232907297,-35.451364741949206,1.0898118406365436,12,2.5149993896484304,2.5149993896484304,-0.1900005340576243,0.6399993896484304,1.5,3,0.005211590444823777,1.362075202409828,49.58000183105469,1.213481291937499,50.13999938964844,2.219512648982592,51.66999816894531,0.005211590444823777
8903,2022-12-16,47.86999893188477,48.0099983215332,47.22000122070313,47.40999984741211,7069500.0,-0.0020846838914651,1.135133463239596,-0.36507912479829774,32.30276829977518,38.43539505556485,2.4260218159026152,3.282675561955962,0.8145642222913594,2.412976003610609,9.214550335419606,0.789997100830071,-0.7301708601088848,-3.002000808715813,-5.587568519148746,-0.4164330982828801,-4.294784663932283,-1.709216953499343,5.379602661132807,10.366788895155468,-35.902323020452954,1.2927838552164672,12,2.485002517700188,2.485002517700188,0.04500198364257102,-0.10999870300293679,1.7400016784667898,4,-0.006893629072918683,1.4933382500667574,47.97000122070313,1.362075202409828,49.58000183105469,1.213481291937499,50.13999938964844,-0.006893629072918683
8904,2022-12-19,47.75,48.47999954223633,47.31999969482422,48.04999923706055,3135400.0,-0.00250676696390828,1.0,-0.652173552485353,35.31467925191015,38.19025735647509,2.2951284245005965,3.261970747929823,1.0150839211783733,2.5243608032025335,8.65004412572846,1.1599998474121094,-0.8926526062068376,-2.926499748229979,-5.832611098344124,-0.02038839811583415,-4.3795554232870515,-1.4734440731729066,5.137825570678714,8.452930472127967,-40.110311336895144,1.4530556750570711,12,2.605001449584961,2.605001449584961,0.9749994277954102,0.10499954223632812,2.5,0,-0.019895303935904773,1.135133463239596,47.86999893188477,1.4933382500667574,47.97000122070313,1.362075202409828,49.58000183105469,-0.019895303935904773
8905,2022-12-20,47.6500015258789,47.93999862670898,47.40999984741211,47.6500015258789,2709500.0,-0.00209420888211731,-1.2083128029881944,-0.0,24.059156531311572,36.717836959780016,2.2403758142541292,3.1783885567592023,1.1857852101680564,2.591764183893396,8.055031299014814,0.5299987792968679,-1.0652306095097828,-2.8064983367919965,-5.932660832236962,0.3196641586529694,-4.369579584514476,-1.243417089069517,4.89775458380128,12.990955357636347,-32.645620383387396,1.5630812477224825,12,2.704999923706062,2.704999923706062,1.074997901916511,0.20499801635742898,1.779998779296882,1,0.028331551540201172,1.0,47.75,1.135133463239596,47.86999893188477,1.4933382500667574,47.97000122070313,0.028331551540201172
8906,2022-12-21,47.93999862670898,48.040000915527344,47.47999954223633,47.75,2127100.0,0.006085983033443876,1.871778319003883,100.0,26.43225130931657,34.447458527992886,1.7748949258597477,2.6750670580597102,0.9645483978421794,2.2676533051580847,6.968369210413789,0.5600013732910156,-1.1833291013907044,-2.29400119781495,-5.473722121117532,0.8857197254876326,-3.883861659466241,-0.7041407361636587,4.288092189632579,33.80273870543638,-8.480742505777044,1.5898604616512908,12,2.4150028228759837,2.4150028228759837,1.1050004959106516,0.2350006103515696,2.6100006103515696,2,0.02190244225774407,-1.2083128029881944,47.6500015258789,1.0,47.75,1.135133463239596,47.86999893188477,0.02190244225774407
8907,2022-12-22,47.68999862670898,47.72000122070313,46.68000030517578,47.599998474121094,3243100.0,-0.005214852047590979,12.866185184242099,0.47368843736822175,26.025604471221243,32.3521884167086,1.653195557752234,2.691310576529297,1.3047103701432263,2.4890843334318333,6.034862648509779,1.259998321533196,-1.2206951235675803,-2.3080011367797937,-5.5082812193127495,0.8922789457531621,-3.9081411780462716,-0.7078610955133158,4.237606813894274,56.111041645915016,16.4194974952013,1.6001400412664788,12,2.395002365112312,2.395002365112312,1.3550004959106516,0.4850006103515696,4.210002899169922,3,0.03963101821703985,1.871778319003883,47.93999862670898,-1.2083128029881944,47.6500015258789,1.0,47.75,0.03963101821703985
8908,2022-12-23,47.7599983215332,48.040000915527344,47.43000030517578,47.6500015258789,1553000.0,0.0014678066018023461,-1.2181871146283438,1.2221845462638978,28.649350798043045,30.274742816532665,1.2086415804942519,2.383591093826503,1.291438434568363,2.3788170179033017,4.956979407661296,0.6100006103515625,-1.2736362081314425,-2.0095012664794893,-5.160931521186171,1.1419289882271926,-3.5852163938328303,-0.4337861391261484,3.747798708235848,59.99991522891372,21.70214340149461,1.5757151273533405,12,2.325002670288086,2.325002670288086,1.5975008010864258,0.41500091552734375,7.530002593994141,4,0.035804082061681175,12.866185184242099,47.68999862670898,1.871778319003883,47.93999862670898,-1.2083128029881944,47.6500015258789,0.035804082061681175
8909,2022-12-27,47.4900016784668,47.93000030517578,47.36000061035156,47.790000915527344,1980900.0,-0.005653196242778602,-1.035708203622591,-2.727345240159352,30.65691438856416,29.622517343515543,0.9201104059707816,2.48983579532441,1.7103298493681223,2.5990626387283413,4.909801633631792,0.5699996948242188,-1.4880485646861672,-2.0944980621337876,-5.328152648337742,1.1391565240701667,-3.711325355235765,-0.4776707690318105,3.631571613334792,59.55889777737886,19.18966434109565,1.616827293101977,12,1.1149978637695312,2.594999313354492,1.9424972534179688,0.68499755859375,6.709999084472656,1,0.04464095297865667,-1.2181871146283438,47.7599983215332,12.866185184242099,47.68999862670898,1.871778319003883,47.93999862670898,0.04464095297865667
8910,2022-12-28,46.84000015258789,47.83000183105469,46.83000183105469,47.70000076293945,2380900.0,-0.013687123666151213,-1.272734366194741,2.866675991505919,26.928244859570952,28.827517569135896,1.1765012474578214,3.0247766734766657,2.43285241081292,3.1844900172783213,5.073299157313894,1.0,-1.7120524437503377,-2.5729995727539077,-6.010948810594925,0.86494966508711,-4.291974191674413,-0.8540249538334024,3.9262473002836344,11.764689382804699,-29.394987757411755,1.7189746189205082,12,1.1749992370605469,3.2450008392333984,2.604999542236328,1.3349990844726562,6.3800010681152415,2,0.07280102127035781,-1.035708203622591,47.4900016784668,-1.2181871146283438,47.7599983215332,12.866185184242099,47.68999862670898,0.07280102127035781
8911,2022-12-29,47.56000137329102,47.81000137329102,47.08000183105469,47.25,2582300.0,0.015371503380820384,-1.246160346962632,-0.36046645730204335,24.895679306116975,28.36273880175887,0.1562624353690225,2.1014195204846473,1.7507455638688612,2.3919495460610705,5.580588939976154,0.9700012207031321,-2.0241308749905755,-1.6554985046386648,-5.039631046993954,1.728634037716624,-3.347564775816309,0.03656776653897964,2.879346307764841,64.70593185158643,26.851925809340656,1.6920662711776429,12,0.019998550415031957,2.5249996185302663,2.117497444152825,0.6149978637695241,5.919998168945305,3,0.039318731662924655,-1.272734366194741,46.84000015258789,-1.035708203622591,47.4900016784668,-1.2181871146283438,47.7599983215332,0.039318731662924655
8912,2022-12-30,47.31999969482422,47.47000122070313,46.849998474121094,47.29999923706055,2151300.0,-0.005046292504978456,2.874974668303662,0.0645173198794054,24.79222561893792,27.52823405944362,0.3289585599175737,2.115970915554172,2.071767091271596,2.5631877711360858,6.007514088327106,0.710002899169929,-2.140407413618888,-1.683500099182126,-4.979303811586398,1.6123036132221458,-3.3314019553842584,-0.0355982429799937,2.818600196161242,40.49572186106925,6.41054005517433,1.6479018562021355,12,0.26000022888183594,2.7650012969970703,2.90000057220459,1.010000228881836,5.349998474121094,4,0.06825865517893526,-1.246160346962632,47.56000137329102,-1.272734366194741,46.84000015258789,-1.035708203622591,47.4900016784668,0.06825865517893526
8913,2023-01-03,47.4000015258789,47.68999862670898,46.86000061035156,47.61999893188477,3379100.0,0.001690655781289685,3.611141134458822,-10.999618539005096,17.602435387443833,25.560206963391806,0.1958747741942375,1.811445172781852,2.098918981816432,2.396146698163257,6.362790030358183,0.8299980163574148,-2.1950163857360536,-1.401998329162602,-4.563186895873407,1.7591902375482036,-2.9825926125180047,0.17859595419280083,2.461910398241784,51.818225955235555,24.993866444889353,1.5805942833554025,1,-0.040000915527336645,2.68499946594239,2.8199987411499094,0.9299983978271555,4.75999832153321,1,0.0949367058046009,2.874974668303662,47.31999969482422,-1.246160346962632,47.56000137329102,-1.272734366194741,46.84000015258789,0.0949367058046009
8914,2023-01-04,47.97000122070313,48.40999984741211,47.5099983215332,47.9900016784668,2528000.0,0.012025309630275594,1.0930346029816849,0.0909122435885939,30.72824842296427,26.30121717357544,-0.3795495916996643,1.0661311860037017,1.6210496167378707,1.7394628958758815,6.316477573692728,1.0099983215332102,-2.0256853325100863,-0.6859987258911033,-3.7077949044866543,2.3357974527044476,-2.196896815188879,0.8248993634066721,1.637357773901961,72.15195068894047,42.018160570967495,1.5108980892977752,1,-0.4250011444091868,2.114999771118157,2.2499990463256765,0.3599987030029226,4.13999938964843,2,0.15259536186263456,3.611141134458822,47.4000015258789,2.874974668303662,47.31999969482422,-1.246160346962632,47.56000137329102,0.15259536186263456
8915,2023-01-05,46.29999923706055,47.75,45.7599983215332,47.70000076293945,4169200.0,-0.034813465523153564,1.6533355712890625,69.99847415604242,25.667642602573892,26.21626065060403,1.2055974729145262,2.5652197246104507,3.3431093196248156,3.292709877787786,6.436567089140291,2.210002899169929,-1.9517554049498216,-2.1640007019042997,-5.2754279468016065,0.9474265429930071,-3.7197143243529567,-0.6082870794556428,3.0731710623902018,20.37738130540305,-11.831368781105382,1.5557136224486539,1,0.7849998474121094,3.325000762939453,3.9700002670288086,2.030000686645508,6.729999542236335,3,0.17062638565996768,1.0930346029816849,47.97000122070313,3.611141134458822,47.4000015258789,2.874974668303662,47.31999969482422,0.17062638565996768
8916,2023-01-06,47.61000061035156,47.7599983215332,46.54999923706055,46.77000045776367,3596800.0,0.02829376662802252,1.1228136513152391,-0.5999994550438418,47.204965264943624,28.56952296101763,-0.17448589301656625,1.1038924516493296,2.0882437706577477,1.8671165886919283,6.559811464524458,1.4599990844726562,-1.88713746977227,-0.7219993591308622,-3.7368989008895994,2.292900182627875,-2.229449130010231,0.7854504117485064,1.4018524913074302,69.8113669276014,33.13211211667312,1.50744977087937,1,-0.5250015258789062,2.0149993896484375,2.869999885559082,0.7199993133544922,5.130001068115234,4,0.11783239946297797,1.6533355712890625,46.29999923706055,1.0930346029816849,47.97000122070313,3.611141134458822,47.4000015258789,0.11783239946297797
8917,2023-01-09,47.95000076293945,48.91999816894531,47.54999923706055,47.709999084472656,3697500.0,0.007141359971206684,-3.892841329418737,0.2857162319880473,50.59881607335176,31.00835243605193,-0.5293980418241517,0.5378660135053579,1.8255532369383403,1.413286143491348,6.697129240205902,1.3699989318847656,-1.7199301871251933,-0.2209993362426772,-2.92573054661311,2.4837318741277556,-1.5733649414278972,1.1313662689425428,-2.19000244140625,69.30387807454353,28.086074457371197,1.3523656051852169,1,-0.6100025177001953,1.6749992370605469,2.4599990844726562,0.37999916076660156,5.130001068115234,0,0.11532843986044328,1.1228136513152391,47.61000061035156,1.6533355712890625,46.29999923706055,1.0930346029816849,47.97000122070313,0.11532843986044328
8918,2023-01-10,48.5,48.52999877929688,47.66999816894531,47.77000045776367,1919500.0,0.01147026544962304,1.177224725123474,3.0416434872446954,55.27426115061129,33.7436131873905,-1.0766057195240109,-0.21700565795023863,1.3485981703499874,0.7570876826264623,7.012525360340397,0.8600006103515696,-1.5699939044836952,0.45199985504150675,-1.92225272282613,2.8262524329091434,-0.7351264338923116,1.639126143975325,-2.6768016815185547,86.70891806247171,39.63859384760052,1.1871262889338179,1,-1.1600017547607422,1.125,1.9099998474121094,-0.1700000762939453,4.520000457763672,1,0.08597934368959415,-3.892841329418737,47.95000076293945,1.1228136513152391,47.61000061035156,1.6533355712890625,46.29999923706055,0.08597934368959415
8919,2023-01-11,49.099998474121094,49.29999923706055,48.59000015258789,48.81000137329102,3696300.0,0.01237110255919771,1.057972456725214,0.39725655161601203,59.52691742409205,37.36568791678173,-1.5915808866033672,-1.0745044873972205,0.7772517430274917,0.05170410055421826,7.435217803820141,0.7999992370605469,-1.3715282542770098,1.1804983139038114,-0.5626804865339565,2.9236771143415794,0.3089089136849239,2.052087714122699,-3.2148641586303697,94.35026239506892,41.19411689538072,0.871589400218885,1,-1.5699996948242188,0.5250015258789062,1.3675012588500977,-0.7699985504150391,4.3400001525878835,2,0.06232182216673254,1.177224725123474,48.5,-3.892841329418737,47.95000076293945,1.1228136513152391,47.61000061035156,0.06232182216673254
8920,2023-01-12,49.02000045776367,49.41999816894531,48.25,49.099998474121094,3717800.0,-0.0016292875528211015,2.2500066227621685,-0.2758579866089701,57.29730816458458,40.96586890105591,-1.3073071661937732,-1.1412275095504825,0.8971685136752043,0.034202554150454034,6.528208641358201,1.1699981689453125,-1.2084039859768652,1.1565002441406236,-0.3409683402256434,2.6539688285068905,0.40776595195749366,1.9052345363237535,-2.998271545410155,86.06279233285439,29.200358882387228,0.748734292183133,1,-1.430002212524414,0.6049995422363281,1.5824995040893555,-0.6900005340576172,2.4399986267089844,3,0.06303549824015775,1.057972456725214,49.099998474121094,1.177224725123474,48.5,-3.892841329418737,47.95000076293945,0.06303549824015775
8921,2023-01-13,48.81999969482422,48.88000106811523,48.13999938964844,48.63999938964844,2342800.0,-0.00407998288600131,3.9332943390470305,-2.250059606122741,57.68707970223573,44.620852688089,-1.0166961853161425,-1.0551833609216743,1.1194680822548406,0.15929999316888654,5.946143985314033,0.8800010681152344,-1.0501876518633466,0.9944995880126939,-0.35036127804997363,2.3393604540753614,0.3220691549813566,1.6669300210440312,-2.5943746270751973,67.91450177373325,10.504399024037347,0.6724304330313354,1,-1.230001449584961,0.8050003051757812,1.7874994277954102,-0.48999977111816406,2.779998779296875,4,0.08623513131482041,2.2500066227621685,49.02000045776367,1.057972456725214,49.099998474121094,1.177224725123474,48.5,0.08623513131482041
8922,2023-01-17,48.22000122070313,49.09000015258789,48.06999969482422,48.86999893188477,4041400.0,-0.012290013885122963,-1.147367660227163,-3.6110922731318613,52.918799726000245,48.54489317015082,-0.30799584990473505,-0.45902990223702034,1.7616882888334189,0.6940371505077394,5.977597046009643,1.0200004577636719,-0.7968746824039883,0.3820011138916115,-0.9731230105465798,1.7371252383298028,-0.29556094832748414,1.0595631761107072,-1.8027137668823343,31.42874581473255,-24.594032583691884,0.6775620622190959,1,-0.6300029754638743,1.404998779296868,2.297497749328606,0.10999870300292258,3.180000305175767,1,0.09373704569345831,3.9332943390470305,48.81999969482422,2.2500066227621685,49.02000045776367,1.057972456725214,49.099998474121094,0.09373704569345831
8923,2023-01-18,47.540000915527344,48.81000137329102,47.5,48.22000122070313,5292000.0,-0.014102038323545951,-2.447362345028378,1.046157999448345,50.301563380767774,50.71970594324009,0.4402486465291702,0.20551714404064114,2.4701091272751086,1.3006466932221699,5.970684416259335,1.3100013732910227,-0.5879768092651503,-0.2814992904663072,-1.643003974624186,1.0800053936915717,-0.9622516325452466,0.39925305161263225,-0.9425508187990772,2.0833830039180157,-51.28239659903956,0.6807523420789386,1,0.04999732971191406,2.0849990844726562,2.9399986267089844,0.7899990081787109,3.700000762939453,2,0.11653346253339869,-1.147367660227163,48.22000122070313,3.9332943390470305,48.81999969482422,2.2500066227621685,49.02000045776367,0.11653346253339869
8924,2023-01-19,46.79999923706055,48.58000183105469,45.70000076293945,47.45000076293945,8395100.0,-0.015565874299869886,-1.0210544631981904,0.9558841678914731,49.76133119200571,53.39678245317696,1.113978919337903,0.9177515537042211,3.1895762501269687,1.9572596200205297,6.7640042811941425,2.8800010681152344,-0.3672413348017898,-0.9740009307861328,-2.4102444339105062,0.4622425723382406,-1.6921226823483195,-0.2558791792239461,2.6199989318847656,29.569872074243087,-27.85780280839562,0.7181217515621855,1,0.7600002288818359,2.795001983642578,3.577500343322754,1.5300006866455078,4.770000457763672,3,0.1329060111560334,-2.447362345028378,47.540000915527344,-1.147367660227163,48.22000122070313,3.9332943390470305,48.81999969482422,0.1329060111560334
8925,2023-01-20,49.0,49.13999938964844,46.59000015258789,47.06000137329102,6136300.0,0.04700856407701148,1.2972992942801813,-2.9846062654788206,57.30222099622356,54.51869975665251,-0.7406354228234875,-1.2394734726269263,0.9916027848573066,-0.27650109582233995,7.423519646502077,2.549999237060547,-0.04598191009044683,1.1584999084472685,-0.37669102995963755,2.6936908468541745,0.3909044392438119,1.926095377650725,0.3455982208251953,95.9302486762219,37.794691618927416,0.7675954692034547,1,-1.4400005340576172,0.595001220703125,1.6899995803833008,-0.6700000762939453,2.5600013732910227,4,0.0906122168716117,-1.0210544631981904,46.79999923706055,-2.447362345028378,47.540000915527344,-1.147367660227163,48.22000122070313,0.0906122168716117
8926,2023-01-23,48.9900016784668,49.43999862670898,48.709999084472656,49.099998474121094,3387000.0,-0.0002040473782286556,-1.179096659587651,-0.0566994193397425,58.67082969062134,55.41559015857136,-0.574737707128044,-1.2087515485408247,0.9967840872607283,-0.30146194990834374,8.106193744293696,0.729999542236321,0.11647249935557369,1.096001434326169,-0.522905402548183,2.714908271200521,0.2865480158889966,1.9054548527633415,-3.2900009155273438,87.96798916380581,26.46093814052759,0.8094534184371754,1,-1.4200019836425781,-0.8750019073486328,2.332498550415039,-0.3800010681152344,2.55999755859375,0,0.05041839806859061,1.2972992942801813,49.0,-1.0210544631981904,46.79999923706055,-2.447362345028378,47.540000915527344,0.05041839806859061
8927,2023-01-24,49.58000183105469,49.65999984741211,48.36999893188477,48.97999954223633,4438300.0,0.012043276839633688,2.394746748716283,-5.454725160395353,60.74950905520403,56.023951036859444,-1.0160559377192229,-1.7390599267612714,0.4377375075668226,-0.9155214997018817,8.300801241703343,1.2900009155273366,0.5075383122032022,1.5915014266967802,-0.1897731602102084,3.3727760136037688,0.7008641332432859,2.4821387201502745,-3.805201110839846,97.97984760473561,33.79119884974264,0.8906372934534947,1,-1.9000015258789062,-1.9000015258789062,1.654998779296875,-0.970001220703125,3.3199996948242116,1,0.040742165560009536,-1.179096659587651,48.9900016784668,1.2972992942801813,49.0,-1.0210544631981904,46.79999923706055,0.040742165560009536
8928,2023-01-25,49.47000122070313,49.5099983215332,48.52999877929688,49.45000076293945,2474400.0,-0.002218648775495935,18.601037653072762,0.03333396911379747,57.747933640032876,55.82628617196398,-0.8425990303582864,-1.5751398738956368,0.48166035451019695,-0.8274304541614796,8.77504866770263,1.0500030517578054,0.6399453448977184,1.396000671386723,-0.49958350200879664,3.2915848447822427,0.4482085846889632,2.343792758084483,-3.5397925354004016,95.20205377183115,30.697966689942007,0.9477920866977615,1,-1.7900009155273509,-1.7900009155273509,1.0149993896484304,-0.8600006103515696,4.209999084472649,2,0.03901354876797658,2.394746748716283,49.58000183105469,-1.179096659587651,48.9900016784668,1.2972992942801813,49.0,0.03901354876797658
8929,2023-01-26,49.61000061035156,50.06000137329102,49.15999984741211,49.81000137329102,2759600.0,0.002829985570929061,1.5714301284461345,-9.999809269498996,70.30676259423831,57.27178110859217,-1.0087249018279252,-1.6318358816927656,0.2781042708924133,-0.9986473643823928,9.041028787233543,0.9000015258789134,0.7350972845926833,1.4300001144409151,-0.5626922554746088,3.422692484356439,0.4336539294831496,2.4263462993986806,-3.5306002785644566,87.03168286355024,16.245848097684032,0.9963461849577621,1,-1.7299995422363281,-1.7299995422363281,0.7450008392333984,-1.0,3.75,3,0.03285630010202256,18.601037653072762,49.47000122070313,2.394746748716283,49.58000183105469,-1.179096659587651,48.9900016784668,0.03285630010202256
8930,2023-01-27,50.25,50.540000915527344,49.459999084472656,49.52999877929688,2519700.0,0.012900612412306556,-1.5116303827114494,-3.5999923706344092,67.6470648233713,58.37844612205168,-1.6269965030711049,-2.1115270515854263,-0.41545684915206493,-1.6587954117312762,8.76476559517854,1.0800018310546875,0.7715827002780316,1.8994995117187514,-0.19154911789399875,3.9905481413315016,0.8539751969123728,2.94502382652513,-3.931763605722658,86.63591472665165,15.077157772765503,1.0455243148063755,1,-2.1299991607666016,-2.1299991607666016,0.10500144958496094,-1.6399993896484375,2.3600006103515625,4,0.02626865064326811,1.5714301284461345,49.61000061035156,18.601037653072762,49.47000122070313,2.394746748716283,49.58000183105469,0.02626865064326811
8931,2023-01-30,49.43000030517578,50.36000061035156,49.33000183105469,49.849998474121094,2788600.0,-0.01631840188704914,-2.3226028745816105,-0.5833298012122298,59.29648506109032,59.08707782595057,-0.7949679616222056,-1.2060852025459496,0.3419601917873649,-0.8612027390264672,8.511118743468305,1.029998779296875,0.7014815027421548,0.9859998703002901,-1.1233720475831745,3.095371788183755,-0.06868608864144221,2.0406858292420225,-2.774022749198437,48.84794489964877,-22.046096414539683,1.0546859589417323,1,-1.3099994659423828,-1.3099994659423828,0.9250011444091797,-0.8199996948242188,3.520000457763672,0,0.04309126148017062,-1.5116303827114494,50.25,1.5714301284461345,49.61000061035156,18.601037653072762,49.47000122070313,0.04309126148017062
8932,2023-01-31,50.54999923706055,50.59000015258789,49.41999816894531,49.45000076293945,4771600.0,0.022658282924742146,-1.0172384309805056,-2.61905540417802,62.016415282589655,60.388728037264116,-1.7318183183703297,-2.183650309827449,-0.8330880684912927,-2.010097141189945,7.98902397235977,1.1700019836425781,0.6863110051448942,1.9444988250732393,-0.29322066286484016,4.182218313011319,0.8256390811041996,3.063358569042279,-3.583299812319204,98.05820927859678,27.959882172180002,1.1188597439690393,1,-2.404998779296875,-2.404998779296875,-0.19499778747558594,-1.9399986267089844,1.5499992370605469,1,0.019782393968205136,-2.3226028745816105,49.43000030517578,-1.5116303827114494,50.25,1.5714301284461345,49.61000061035156,0.019782393968205136
8933,2023-02-01,51.9000015258789,52.2599983215332,50.040000915527344,50.06000137329102,3574800.0,0.026706277135383205,-1.3616980263011051,1.6727297317917182,65.0862253236738,62.0914940518939,-2.680162264395733,-3.351048229769333,-2.2181071515012647,-3.3747318821308667,8.024961174847508,2.2199974060058594,0.720833426346843,3.0695011138915973,0.46694749214402265,5.672054735639172,1.76822430301781,4.370777924765385,-4.570972028352905,88.38719442414018,20.474355984447882,1.3012768108737884,2,-2.4750022888183523,-2.920001983642571,-1.81500053405761,-3.2900009155273366,-0.38000106811522727,2,0.01926782216954992,-1.0172384309805056,50.54999923706055,-2.3226028745816105,49.43000030517578,-1.5116303827114494,50.25,0.01926782216954992
8934,2023-02-02,55.290000915527344,55.34000015258789,52.18999862670898,52.33000183105469,7141600.0,0.06531790539462867,1.0588261693427792,1.6086950211985322,74.90071636923241,64.04688242667267,-5.296153090514046,-6.49767268466519,-5.6067098613313675,-6.768102519018051,9.33564324902586,3.4399986267089915,0.9426227076436291,6.093500518798827,2.2415379690475206,9.945463068550133,4.167519243923174,8.01948179367448,-7.369255159120485,99.16806570675062,32.16511409531783,1.9259812748756544,2,-3.4350013732910156,-4.770000457763672,-5.204999923706055,-6.680000305175781,-3.5900001525878906,3,-0.029119200283815094,-1.3616980263011051,51.9000015258789,-1.0172384309805056,50.54999923706055,-2.3226028745816105,49.43000030517578,-0.029119200283815094
8935,2023-02-03,54.20000076293945,54.84000015258789,53.77999877929688,54.56000137329102,4035100.0,-0.01971423647203774,1.3043553978073585,-0.12162186543909223,69.95549425375833,65.300734044799,-3.789464970657818,-5.04409151858269,-4.54052289897048,-5.680980258125871,9.381709583767684,1.5100021362304616,1.2479108636295777,4.608500289916989,0.40315358555342584,8.813846994280553,2.5058269377352076,6.711173642098771,-5.240559391067251,81.03161883483499,13.559699287101452,2.1026733521817835,2,-2.345001220703125,-3.6800003051757812,-4.8550004959106445,-5.590000152587891,-1.8500022888183594,4,-0.015498157578666683,1.0588261693427792,55.290000915527344,-1.3616980263011051,51.9000015258789,-1.0172384309805056,50.54999923706055,-0.015498157578666683
8936,2023-02-06,53.22000122070313,54.040000915527344,52.91999816894531,53.81000137329102,2972600.0,-0.018081172111466426,1.1333401150223177,1.6388865341414502,68.03751724320155,66.11051273235428,-2.398575121023022,-3.818006547830713,-3.60717610175314,-4.665676815053239,9.17847111108983,1.2800025939941406,1.6321160492590323,3.348000717163096,-1.0450449814090277,7.7410464157352195,1.151477867877034,5.544523566449158,-3.3672816195307362,64.18921923096515,-7.517977788369947,2.196522849286062,2,-1.2850017547607493,-2.7000007629394602,-4.170001029968269,-4.604999542236335,-1.6599998474121094,0,-0.01146186765050794,1.3043553978073585,54.20000076293945,1.0588261693427792,55.290000915527344,-1.3616980263011051,51.9000015258789,-0.01146186765050794
8937,2023-02-07,53.47999954223633,53.61999893188477,52.27999877929688,52.9000015258789,3218000.0,0.004885349785224147,2.1162910358715434,-0.9830472311124163,72.09821143472657,67.7049880428758,-2.2877636612920895,-3.8393126601455947,-3.9124126168124462,-4.88690419460201,9.824017532263168,1.3400001525878906,1.8013817146119067,3.3314990997314453,-1.2445039748141937,7.907502174277084,1.0434975624586258,5.619500637004265,-2.859060663865762,64.90564380942921,-14.963726506320782,2.2880015372728195,2,-1.2299995422363281,-2.9599990844726562,-4.647499084472656,-4.399999618530273,-1.0999984741211009,1,-0.009910224080654784,1.1333401150223177,53.22000122070313,1.3043553978073585,54.20000076293945,1.0588261693427792,55.290000915527344,-0.009910224080654784
8938,2023-02-08,52.66999816894531,53.58000183105469,52.47999954223633,53.43999862670898,2591400.0,-0.015145874723714425,1.0952287531834348,-1.3275915366047477,71.72464715457718,67.86253077180234,-1.0908182183268025,-2.846846777524455,-3.155415467587247,-4.0314310768455925,10.504450084187402,1.1000022888183594,1.9620491366316628,2.312997817993164,-2.3263084481078167,6.952304084094145,-0.006655315057322753,4.632650951043651,-1.388390712184318,15.238073324501192,-68.0611627195851,2.3196531330504895,2,-0.33499717712402344,-2.1499977111816406,-3.8374977111816406,-3.474996566772461,-0.529998779296875,2,-0.010822094449213338,2.1162910358715434,53.47999954223633,1.1333401150223177,53.22000122070313,1.3043553978073585,54.20000076293945,-0.010822094449213338
8939,2023-02-09,52.15999984741211,53.27000045776367,51.95000076293945,53.040000915527344,2433900.0,-0.009682899929051136,-1.030769953079196,1.1428578505927744,63.36717829455867,67.3869878241565,-0.20234146784254392,-2.2091087408854264,-2.6686890940986174,-3.4805407344647676,11.233300223667527,1.3199996948242188,2.055509297161599,1.6499994277954073,-3.0165127497792383,6.316511605370053,-0.6832566609919155,3.98325551658273,-0.3102174132353497,7.266405841635912,-71.36025518177634,2.333256088787321,2,0.1750011444091797,-1.6399993896484375,-3.4374990463256836,-2.964998245239258,0.9900016784667898,3,-0.012269926984675661,1.0952287531834348,52.66999816894531,2.1162910358715434,53.47999954223633,1.1333401150223177,53.22000122070313,-0.012269926984675661
8940,2023-02-10,52.11000061035156,52.290000915527344,51.459999084472656,51.79999923706055,1824700.0,-0.0009585743329527663,1.4776100707709652,-0.3522738602522032,63.15345604911122,67.81554015615883,0.1556092356578489,-2.019274207249012,-2.613363789359312,-3.406609920069016,12.058130670235256,0.8300018310546875,2.2180146023193146,1.445500183105466,-3.2179092590195566,6.108909625230488,-0.8862045379570489,3.7772049041679807,3.229999542236328,25.193839711857493,-50.09276269913832,2.3317047210625126,2,0.26999855041503906,-1.5900001525878906,-3.2950000762939453,-2.914999008178711,1.029998779296875,4,-0.007867968578197715,-1.030769953079196,52.15999984741211,1.0952287531834348,52.66999816894531,2.1162910358715434,53.47999954223633,-0.007867968578197715
8941,2023-02-13,53.02999877929688,53.22999954223633,52.1500015258789,52.34000015258789,2106000.0,0.01765492531509505,-1.0186956537239653,2.2257921614471403,64.15093690131296,68.05270922490585,-0.22353339245474046,-2.748621377615187,-3.557210572840617,-4.286545493387898,13.037736182311146,1.1199989318847656,2.3023499714609628,2.154998397827157,-2.5378244784913306,6.847821274145645,-0.19141304033208684,4.501409835986401,2.2324013519287007,72.68517619134249,0.2579997439084991,2.3464114381592447,2,-0.3399982452392649,-2.5099983215332102,-4.674999237060554,-3.734998703002937,-1.1999969482421946,0,-0.01282293646669408,1.4776100707709652,52.11000061035156,-1.030769953079196,52.15999984741211,1.0952287531834348,52.66999816894531,-0.01282293646669408
8942,2023-02-14,52.7400016784668,53.209999084472656,52.09000015258789,52.77000045776367,2956300.0,-0.00546854813323705,1.461546845525047,-0.04347657826502756,63.21747274432349,67.84507004942249,0.4579422568140217,-2.2162637042562494,-3.29653557940145,-3.95169785897275,14.140547285026658,1.1199989318847656,2.3934469378837235,1.6390012741088853,-2.9496569449210313,6.227659493138802,-0.6553278354060765,3.933330383623847,2.446350431823724,60.37740262637967,-8.79014700165083,2.2943291095149587,2,0.6599979400634766,-2.220001220703125,-4.385002136230469,-3.115001678466797,-1.0,1,-0.022373914820286278,-1.0186956537239653,53.02999877929688,1.4776100707709652,52.11000061035156,-1.030769953079196,52.15999984741211,-0.022373914820286278
8943,2023-02-15,53.08000183105469,53.11000061035156,52.16999816894531,52.4900016784668,2344600.0,0.006446722445340836,1.8923253889537717,-19.667472024415055,63.802718421145265,66.61195916630169,0.3385274869507313,-2.234504545409038,-3.65832060205976,-4.247608504126113,14.911219744386853,0.94000244140625,2.6519989120052827,1.7020013809204073,-2.6439858540936783,6.047988615934493,-0.4709922365866319,3.8749949984274465,2.031823218719474,89.50284626781684,21.66161364777804,2.1729936175070423,2,0.06999778747558594,-2.5600013732910156,-4.597502708435059,-3.4550018310546875,-0.7800025939941406,2,-0.013187655214622174,1.461546845525047,52.7400016784668,-1.0186956537239653,53.02999877929688,1.4776100707709652,52.11000061035156,-0.013187655214622174
8944,2023-02-16,53.02000045776367,53.43999862670898,52.18999862670898,52.45000076293945,2611600.0,-0.0011303950870610313,-1.2935696337203713,0.9661009278117221,61.55130038608319,65.67815984767113,0.04768090664880731,-1.7756628368151155,-3.6038419699598307,-4.145494669460369,14.519961431226841,1.25,2.8185445939498592,1.3309999465942397,-2.494668818655171,5.1566687118436505,-0.5818344360304621,3.2438343292189415,2.01878807270446,78.78796636129843,12.773728368721123,1.9128343826247045,2,-0.2700004577636719,-2.5,-4.537501335144043,-3.395000457763672,-0.6700019836425781,3,-0.01659753037565992,1.8923253889537717,53.08000183105469,1.461546845525047,52.7400016784668,-1.0186956537239653,53.02999877929688,-0.01659753037565992
8945,2023-02-17,53.43999862670898,53.65999984741211,52.63999938964844,52.790000915527344,3034500.0,0.007921504438308746,-1.1473676602271952,1.140347472259762,67.29939995003696,65.59614681509727,-0.5492168543880993,-1.9457309205800115,-4.000417890813523,-4.5138043400058905,14.66307547882387,1.0200004577636719,2.8653978076307283,1.5289981842040916,-2.1522305406696276,5.210226909077811,-0.311616178232768,3.3696125466409512,1.5272141148392464,85.98718067090044,17.066159538928403,1.8406143624368605,2,-0.8799991607665945,-2.9199981689453054,-4.86249923706054,-3.8149986267089773,-0.80999755859375,4,-0.0054265925951042515,-1.2935696337203713,53.02000045776367,1.8923253889537717,53.08000183105469,1.461546845525047,52.7400016784668,-0.0054265925951042515
8946,2023-02-21,51.459999084472656,53.0,51.34000015258789,53.0,2673100.0,-0.037050890589782504,1.1558426760333118,-2.369240520443941,53.65461987669788,63.5468588642052,1.290591143927017,0.2411672907903437,-2.0230671431378653,-2.487037614701485,14.681330548819371,2.0999984741210866,2.382735189841192,-0.5745012283325224,-3.999962779380688,2.8509603227156433,-2.2872320038566087,1.138229547191564,3.437069383934059,5.1723684340336815,-57.58185401602897,1.7127307755240837,2,1.0400009155273438,-0.9399986267089844,-2.8524999618530273,-1.8349990844726562,1.5100021362304759,1,0.032646722407010165,-1.1473676602271952,53.43999862670898,-1.2935696337203713,53.02000045776367,1.8923253889537717,53.08000183105469,0.032646722407010165
8947,2023-02-22,51.599998474121094,51.81000137329102,51.18000030517578,51.63999938964844,2776000.0,0.002720547845689314,2.3157524895598236,0.025974605030443246,48.66546569213062,60.98472759060002,0.9564497504397735,0.274325092512953,-2.193801962995188,-2.5896789632985744,14.420503774763018,0.6300010681152415,2.00756608860317,-0.5355016708374052,-3.7700421395617525,2.699038797886942,-2.152771905199579,1.0817685635247685,3.1547872616528707,16.935413164092004,-40.817623114742936,1.617270234362173,2,0.8200016021728516,-1.0799980163574219,-2.992499351501465,-1.9749984741210938,1.220001220703125,2,0.004457429529749923,1.1558426760333118,51.459999084472656,-1.1473676602271952,53.43999862670898,-1.2935696337203713,53.02000045776367,0.004457429529749923
8948,2023-02-23,51.4000015258789,51.97999954223633,50.70000076293945,51.7599983215332,2443200.0,-0.003875909964270563,2.2,8.999713904253468,25.838476469205574,56.81487183222746,1.0698597907635232,0.6601739025951545,-2.0207281910475743,-2.3368211812851385,14.021987668444632,1.279998779296875,1.7014370089742457,-0.8319986343383832,-3.8388513639225295,2.174854095245763,-2.33542499913046,0.6714277304536935,3.1402970840591777,23.648681738161955,-27.673222374447747,1.5034263647920731,2,0.7799987792968821,-0.8800010681152273,-2.7925024032592702,-1.7750015258788991,2.539997100830078,3,0.006614788764484958,2.3157524895598236,51.599998474121094,1.1558426760333118,51.459999084472656,-1.1473676602271952,53.43999862670898,0.006614788764484958
8949,2023-02-24,51.2400016784668,51.34000015258789,50.36999893188477,50.66999816894531,2300300.0,-0.003112837405881086,1.519482192310151,-1.5833571754034295,29.21345304645898,53.04376038748833,1.2132165858071602,0.9998114415568011,-1.9129547241739857,-2.1158916684525195,14.205631681903796,1.0300025939941264,1.2913155021048652,-1.0734985351562472,-3.861512732314189,1.7145156620016948,-2.4675056337352146,0.32050856342272027,2.9930731037113887,26.44384512101499,-20.24753530544866,1.3940070985789703,2,0.7749977111816406,-0.720001220703125,-2.632502555847168,-1.6150016784667969,2.5900001525878906,4,0.020686914985781568,2.2,51.4000015258789,2.3157524895598236,51.599998474121094,1.1558426760333118,51.459999084472656,0.020686914985781568
8950,2023-02-27,51.56999969482422,51.97999954223633,51.40999984741211,51.59000015258789,1956900.0,0.00644024210670735,-2.3529378765609397,-0.03508830635176646,37.248801345229005,50.05463421459011,0.8924105202729038,0.8155907045515391,-2.2430973301898476,-2.403978153436917,14.813989243206493,0.7399978637695312,0.9320380062307407,-0.8095005035400362,-3.45045328045488,1.8314522733748078,-2.129976891997458,0.5109758849173858,2.276767502324624,45.627386904425045,1.1018863074067653,1.3204763884574222,2,0.44499969482421875,-0.6049995422363281,-2.992499351501465,-1.9749984741210938,1.4399986267089844,0,0.015125049135401802,1.519482192310151,51.2400016784668,2.2,51.4000015258789,2.3157524895598236,51.599998474121094,0.015125049135401802
8951,2023-02-28,51.56000137329102,52.13000106811523,51.41999816894531,51.540000915527344,4318400.0,-0.00019387864247355502,-4.461435760501127,-1.0000000000003553,34.5658962841576,46.87112571901612,0.750929392098783,1.0470268487930525,-2.2153096037007813,-2.367668094860754,15.38823131512102,0.7100028991699148,0.7656739011115405,-0.9259988784789996,-3.2143990750707943,1.362401318112795,-2.070198976774897,0.21820121981689766,1.9390889973314103,67.61369301261071,24.605901555887286,1.1442000982958989,2,0.45499801635741477,0.2949981689453054,-2.982501029968269,-1.9650001525878977,-0.050003051757819605,1,0.020752514862780513,-2.3529378765609397,51.56999969482422,1.519482192310151,51.2400016784668,2.2,51.4000015258789,0.020752514862780513
8952,2023-03-01,51.54999923706055,51.75,51.13000106811523,51.38999938964844,2873900.0,-0.00019399022428379098,1.214276469506364,7.999809269499352,39.6678812260833,44.18947714178701,0.6418782764087041,1.1971671106508666,-2.135364436571855,-2.326993829702843,16.117232123342212,0.6199989318847727,0.5982310387881071,-0.9860010147094727,-3.13579568810934,1.1637936586903948,-2.0608983514094064,0.08889632199046105,1.6361819896881187,67.0453905074843,19.67705334203397,1.0748973366999337,3,0.4650001525878906,0.30500030517578125,-3.7074995040893555,-1.9549980163574219,-0.06999969482421875,2,0.027546110662630463,-4.461435760501127,51.56000137329102,-2.3529378765609397,51.56999969482422,1.519482192310151,51.2400016784668,0.027546110662630463
8953,2023-03-02,52.9000015258789,52.93000030517578,51.22000122070313,51.43999862670898,3211200.0,0.026188211615875367,1.2499981177485961,9.125026822115728,55.910565325569,43.562728801729875,-0.8228764445531596,-0.07807961528627771,-3.39507061026886,-3.6261870410903683,16.157143249098855,1.7099990844726491,0.3639655754469686,0.31400127410888246,-1.8199687820449313,2.447971330262696,-0.7529837539680244,1.3809863021857893,-2.5300025939941264,98.82817331233235,44.4710036768019,1.0669850280769086,3,-0.8850021362304616,-0.9650020599365163,-5.220001220703118,-3.305000305175774,-0.7300033569335866,3,-0.0015123219044812508,1.214276469506364,51.54999923706055,-4.461435760501127,51.56000137329102,-2.3529378765609397,51.56999969482422,-0.0015123219044812508
8954,2023-03-03,53.68000030517578,53.79999923706055,52.93000030517578,53.18999862670898,3487300.0,0.014744778011307025,1.3835602121600084,0.3356169215454245,61.23034254828682,42.88838909042431,-1.6756178721776251,-1.0381041629079277,-4.06997939409505,-4.3258954853532146,14.73898916665931,0.8999977111816477,0.1709870472238606,1.1745000839233413,-0.625283258689727,2.9742834265364095,0.27460841261680713,2.0743917552298754,-3.2588013458251908,95.50565489967482,35.912106026188106,0.8998916713065345,3,-1.595001220703125,-1.4300003051757812,-6.0,-4.084999084472656,-1.0200004577636719,4,0.0048434858430528305,1.2499981177485961,52.9000015258789,1.214276469506364,51.54999923706055,-4.461435760501127,51.56000137329102,0.0048434858430528305
8955,2023-03-06,53.36000061035156,54.27000045776367,53.290000915527344,53.88000106811523,3397500.0,-0.005961246143908139,-1.9696962691096147,-1.061221788853307,52.58217728156795,42.76922880207653,-1.5289440619155599,-0.8266443098064968,-3.643217657240058,-3.9317605974887044,13.34386205158724,0.9799995422363281,-0.07800651888583587,0.8965003967285128,-0.7711392335353366,2.564140026992362,0.06268058159658807,1.7303202118604375,-2.8036496398925763,71.01910750645104,12.541175632974117,0.8338198151319239,3,-1.0400009155273438,-1.0249996185302734,-5.479999542236328,-3.7649993896484375,-0.7999992370605398,0,0.008808118728018677,1.3835602121600084,53.68000030517578,1.2499981177485961,52.9000015258789,1.214276469506364,51.54999923706055,0.008808118728018677
8956,2023-03-07,52.61000061035156,53.47999954223633,52.40999984741211,53.34000015258789,2742000.0,-0.014055472103096323,1.1188147980284404,1.4038440377068013,49.05108635423251,42.812075542310076,-0.66901540971228,-0.13142544336522377,-2.802318382360397,-3.114587130261569,12.348733608927773,1.0699996948242188,-0.3110078461924033,0.17700042724609233,-1.4542998454342495,1.8083006999264342,-0.6386497090940821,0.9926505635862668,-1.8308306706542936,47.13375254515691,-10.645218023728233,0.8156501363401709,3,-0.29000091552734375,-0.27499961853027344,-4.489999771118164,-3.0149993896484375,-0.2700004577636719,1,0.007603073684491424,-1.9696962691096147,53.36000061035156,1.3835602121600084,53.68000030517578,1.2499981177485961,52.9000015258789,0.007603073684491424
8957,2023-03-08,52.95000076293945,53.0,52.41999816894531,52.70000076293945,1835800.0,0.006462652511754374,2.3143106267029974,-0.3424659681759987,49.05108635423251,45.39125441842418,-0.8910864491424988,-0.5408998514965617,-3.0375348021796356,-3.3734180511307557,11.819614291584593,0.5800018310546875,-0.6619818581718349,0.5435005187988295,-1.0324673381769216,2.1194683757745807,-0.24448340968904603,1.3314844472867051,-1.9613809921581975,56.721310655265,2.8331208665489527,0.7879839284878744,3,-0.6300010681152344,-0.5700016021728516,-4.829999923706055,-3.354999542236328,0.31999969482421875,2,-0.027195513138011718,1.1188147980284404,52.61000061035156,-1.9696962691096147,53.36000061035156,1.3835602121600084,53.68000030517578,-0.027195513138011718
8958,2023-03-09,52.099998474121094,53.290000915527344,51.91999816894531,53.2400016784668,2043700.0,-0.01605292307027295,1.2096788582995703,-4.5600128173828125,43.97904112236047,47.031875315746575,0.07672053794869527,0.27848821193893514,-2.092722112511545,-2.4642484567888516,11.11040128936695,1.3700027465820312,-0.7029703394510065,-0.2780017852783203,-1.8545217339455533,1.2985181633889127,-1.0662617596119333,0.5102581890552926,-0.9144958621208943,7.659579994123749,-41.29940830348934,0.7882599743336156,3,0.6000022888183594,0.5900020599365234,-3.954998016357422,-2.5049972534179688,1.44000244140625,3,-0.011900171785853897,2.3143106267029974,52.95000076293945,1.1188147980284404,52.61000061035156,-1.9696962691096147,53.36000061035156,-0.011900171785853897
8959,2023-03-10,51.52000045776367,53.13999938964844,51.29999923706055,52.11999893188477,4109800.0,-0.0111323998722479,-2.538458716942376,0.5263129716073612,37.69231220674502,47.081154300359465,0.7829486554473561,0.8517503633642463,-1.413994407371625,-1.7812310109641913,10.618234488848394,1.8400001525878906,-0.6912227603704011,-0.8259998321533217,-2.446518363503543,0.7945186991968995,-1.6362590978284288,-0.015740566478214646,2.75,7.407445463980025,-35.34475781611276,0.8102592656751105,3,1.1800003051757812,1.3349990844726562,-2.3175010681152344,-1.9249992370605469,2.329998016357422,4,0.01261641508940814,1.2096788582995703,52.099998474121094,2.3143106267029974,52.95000076293945,1.1188147980284404,52.61000061035156,0.01261641508940814
8960,2023-03-13,51.70000076293945,52.43000030517578,51.06000137329102,51.13999938964844,3401000.0,0.003493794712275733,-2.8055662991475736,-0.9333379957529485,52.00001525879877,49.01827863087515,0.6965812412651431,0.6740161427244971,-1.47018311427923,-1.8917260544261012,10.464190709491339,1.3699989318847585,-0.42967087929373804,-0.6254995346069308,-2.2688014750844303,1.0178024058705688,-1.4471505048456805,0.19615143563181903,2.5105996704101585,26.44627578075226,-20.18957666030974,0.8216509702387511,3,0.9650001525878906,0.904998779296875,-0.5125007629394531,-1.1800003051757812,2.30999755859375,0,0.018568647394698212,-2.538458716942376,51.52000045776367,1.2096788582995703,52.099998474121094,2.3143106267029974,52.95000076293945,0.018568647394698212
8961,2023-03-14,52.349998474121094,52.97999954223633,51.81000137329102,52.349998474121094,3291300.0,0.012572489392448594,-1.166674908340825,0.0,55.76037352422071,50.806333330668195,0.19045803251746918,-0.031133784663971653,-2.0094748125963378,-2.48976785005992,9.831662249193823,1.279998779296875,-0.18227349397838566,0.05849819183349325,-1.5512260768147001,1.6682224604816867,-0.7463639424906034,0.86336032615759,1.7345779968261752,57.84741549930621,7.146713036219111,0.8048621343240985,3,0.31500244140625,-0.029998779296875,-1.1624984741210938,-1.8299980163574219,2.25,1,0.0040115168154921665,-2.8055662991475736,51.70000076293945,-2.538458716942376,51.52000045776367,1.2096788582995703,52.099998474121094,0.0040115168154921665
8962,2023-03-15,51.56000137329102,51.90999984741211,50.790000915527344,51.72999954223633,4025800.0,-0.015090680493918263,3.226420798065296,-100.0,51.12676033635994,50.274799442978306,1.097429587597361,0.7019155477259815,-1.1079318608945457,-1.6295271899022978,9.23436656117148,1.55999755859375,-0.04672590914967145,-0.6724988937377887,-2.2994155878547957,0.9544178003792183,-1.4859572407962887,0.14095945332071125,2.4035920937499995,30.800018310547163,-22.359150999263885,0.8134583470585025,3,0.9699993133544851,0.759998321533196,-0.3325014114379954,-1.0400009155273509,3.25,2,0.015127982128040118,-1.166674908340825,52.349998474121094,-2.8055662991475736,51.70000076293945,-2.538458716942376,51.52000045776367,0.015127982128040118
8963,2023-03-16,52.38000106811523,52.65999984741211,51.04999923706055,51.22000122070313,3332800.0,0.015903795053988867,-1.1466620212249217,-6.823602010591711,57.345362091714016,49.84313494780355,0.21893401423119485,-0.18257610054799045,-1.8071364956613039,-2.3621458685206633,8.508610761256676,1.6100006103515625,0.13707137023790494,0.18250083923339133,-1.3970775653765486,1.7620792438433313,-0.6072883630715822,0.9722900415383648,1.3931768458349723,67.65962489326927,10.661743644490308,0.7897892023049702,3,0.14999961853028054,-0.06000137329100852,-0.9950008392333913,-1.8600006103515554,2.5399971008300852,3,0.016991206023289074,3.226420798065296,51.56000137329102,-1.166674908340825,52.349998474121094,-2.8055662991475736,51.70000076293945,0.016991206023289074
8964,2023-03-17,52.13999938964844,52.41999816894531,51.56000137329102,52.22000122070313,9203200.0,-0.0045819334397242395,2.583351877165625,-0.06896710480882813,53.71577464732694,49.96909021066566,0.24307573614301958,-0.012524331086048335,-1.4650136703341445,-2.0470873794201054,7.531663812008163,0.8599967956542898,0.2787454295413383,-0.01350078582763814,-1.5449020927482024,1.5179005210929262,-0.7792014392879167,0.7521998676326405,1.4541879043963917,61.64380459680018,3.0751283036487322,0.765700653460282,3,-0.0049991607666015625,0.18000030517578125,-0.712498664855957,-1.6199989318847656,1.3699989318847656,4,0.02685081592380789,-1.1466620212249217,52.38000106811523,3.226420798065296,51.56000137329102,-1.166674908340825,52.349998474121094,0.02685081592380789
8965,2023-03-20,53.1500015258789,53.209999084472656,52.18000030517578,52.25,3610800.0,0.019370965632020676,1.019612096370042,-11.249761586876653,59.16954895505034,51.09336383297875,-0.8938447375795135,-1.1018591676069391,-2.3052154376280356,-2.986574616588584,6.565476523630638,1.0699996948242188,0.23294594797189205,1.0110012054443303,-0.473897095796751,2.4958995066854115,0.2685520548237932,1.7534503560648673,0.27593458545488403,97.52076016570271,38.43988426493658,0.7424491506205398,3,-1.1100006103515554,-0.8300018310546804,-1.7225008010864187,-2.6300010681152273,-0.700000762939446,0,0.013170215016858666,2.583351877165625,52.13999938964844,-1.1466620212249217,52.38000106811523,3.226420798065296,51.56000137329102,0.013170215016858666
8966,2023-03-21,53.13999938964844,53.75,52.58000183105469,53.58000183105469,3204600.0,-0.00018818694154865145,2.0,-0.48889077268681774,59.16954895505043,52.21763745529185,-0.8948601678555264,-1.011397174171016,-2.164259963295656,-2.9119463905877296,6.8120524605211505,1.1699981689453125,0.0691264182668192,0.916999053955081,-0.5959778297689624,2.4299759376791243,0.16051061209305573,1.6734874958171062,-2.3499984741210938,79.39186489781505,20.437803494521532,0.7564884418620226,3,-0.8699989318847656,-0.8199996948242188,-1.6899995803833008,-2.6199989318847656,0.7999992370605398,1,0.01637182803683368,1.019612096370042,53.1500015258789,2.583351877165625,52.13999938964844,-1.1466620212249217,52.38000106811523,0.01637182803683368
8967,2023-03-22,51.83000183105469,53.18999862670898,51.81000137329102,52.86999893188477,2907400.0,-0.024651817343621096,-1.5555551630962756,2.363616659730908,43.8006950442514,52.19782122439084,0.2677106891440033,0.33383084104991667,-0.746792276625655,-1.5358215870507195,6.974078442230637,1.3799972534179545,-0.03843338349758341,-0.404498672485353,-1.9009430139450103,1.0919456689743043,-1.152720843215178,0.3437234982444721,-0.9808009338378909,28.888976799582927,-23.98767444821393,0.7482221707298286,3,0.4399986267089844,0.48999786376953125,-0.22500133514404297,-1.3100013732910156,2.009998321533203,2,0.05344388472328254,2.0,53.13999938964844,1.019612096370042,53.1500015258789,2.583351877165625,52.13999938964844,0.05344388472328254
8968,2023-03-23,51.7400016784668,52.45000076293945,51.2599983215332,51.86999893188477,2811400.0,-0.001736448956364267,-1.1834827709300129,0.12499770750727776,37.78338184982095,52.207940073621494,0.3366806397273905,0.4749604482291687,-0.5658828363750885,-1.3856137327343419,7.348400481685527,1.19000244140625,-0.07229643521024087,-0.5114988327026353,-1.9753979130432384,0.9524002476379678,-1.2434483728729404,0.22045070746766982,-0.8327847991943358,19.277230255890945,-27.041930922499372,0.7319495401703024,3,0.529998779296875,0.5799980163574219,0.21999835968017578,-1.220001220703125,2.8400001525878906,3,0.05933512940147234,-1.5555551630962756,51.83000183105469,2.0,53.13999938964844,1.019612096370042,53.1500015258789,0.05933512940147234
8969,2023-03-24,52.29999923706055,52.43000030517578,51.1500015258789,51.65999984741211,2626600.0,0.010823299969601852,1.8444369092527602,-4.9231762427369805,43.520771222060674,51.26580184731726,-0.11291247758260425,-0.0016369603779651243,-1.0459322376395477,-1.9077221047951696,7.494292280379762,1.279998779296882,-0.12433372504472828,-0.004501152038571377,-1.3887961429919073,1.3797938389147646,-0.6966486475152394,0.6876463434380966,-1.3359266953735371,44.23070715725674,0.9931301588045258,0.6921474954766688,3,-0.029998779296875,0.020000457763671875,-0.4649991989135742,-1.779998779296875,2.049999237060547,4,0.05009558260238367,-1.1834827709300129,51.7400016784668,-1.5555551630962756,51.83000183105469,2.0,53.13999938964844,0.05009558260238367
8970,2023-03-27,52.349998474121094,52.790000915527344,51.97999954223633,52.54999923706055,2417900.0,0.0009560083707442768,1.3823425465193904,-0.31250149011754047,48.2620168132368,50.43265110165238,-0.06818347238212397,0.010324890293034628,-1.0111749943135138,-1.9134086313176084,7.741661009711532,0.8100013732910156,-0.06473398176823508,0.006498146057126064,-1.3339223579138846,1.3469186500281367,-0.6637121059283828,0.6767083980426349,-1.330207383267826,46.153755865100635,3.2681958169250507,0.6702102519855061,3,-0.07999801635742188,-0.029998779296875,-0.7149982452392578,-1.8299980163574219,1.7300033569335938,0,0.022158545964152232,1.8444369092527602,52.29999923706055,-1.1834827709300129,51.7400016784668,-1.5555551630962756,51.83000183105469,0.022158545964152232
8971,2023-03-28,52.63000106811523,52.84000015258789,52.16999816894531,52.22999954223633,1710800.0,0.005348664797622638,-1.5769095337304497,-1.9999999999999645,47.843667292510176,50.06786298566908,-0.34005075213300984,-0.19542543381396627,-1.1949723494797482,-2.1550040163210156,7.900098988906523,0.6700019836425781,0.11482739629137484,0.2330007553100515,-1.0603360917671836,1.5263376023872866,-0.4136676682285696,0.8796691788486726,-1.555605799079025,72.54910027245205,30.116003336775286,0.6466684235386184,3,-0.23000144958495383,-0.3100013732910085,-1.0900011062622,-2.1100006103515554,1.3899993896484446,1,-0.0034201083321813153,1.3823425465193904,52.349998474121094,1.8444369092527602,52.29999923706055,-1.1834827709300129,51.7400016784668,-0.0034201083321813153
8972,2023-03-29,52.97000122070313,53.16999816894531,52.66999816894531,53.0099983215332,1925500.0,0.006460196573963017,1.7778025028875397,-0.09999237063455649,56.295247800889335,49.95118362002189,-0.512951164337764,-0.4464792342684589,-1.4134901846747852,-2.4411368400567355,8.407341486095987,0.5399971008300852,0.16570527054886242,0.5020008087158274,-0.750829241211008,1.7548308586426629,-0.12441421624758675,1.1284158336792416,-1.8420938570476508,90.09914452438994,41.48009859489888,0.6264150249634172,3,-0.520000457763679,-0.6500015258789134,-1.4600009918212962,-2.4500007629394602,1.6899986267089773,2,0.01831220282522339,-1.5769095337304497,52.63000106811523,1.3823425465193904,52.349998474121094,1.8444369092527602,52.29999923706055,0.01831220282522339
8973,2023-03-30,52.81999969482422,53.58000183105469,52.66999816894531,53.4000015258789,2018200.0,-0.002831820321353651,-1.0681786655569427,14.501096804961865,60.0308590192578,50.65285966134754,-0.32851952787797245,-0.3191410814223161,-1.119322873832516,-2.2409465126424593,8.163481671496015,0.910003662109375,0.13651145205254522,0.355999374389647,-0.8915226667246969,1.603521415503991,-0.2677616461675214,0.9797603949468154,-1.639650478441844,68.72419585249848,14.2769798759427,0.6237610205571719,3,-0.3699989318847656,-0.5,-1.3499994277954102,-2.299999237060547,1.5200004577636719,3,0.019310875873852495,1.7778025028875397,52.97000122070313,-1.5769095337304497,52.63000106811523,1.3823425465193904,52.349998474121094,0.019310875873852495
8974,2023-03-31,53.93999862670898,53.97999954223633,52.9000015258789,53.06999969482422,2599600.0,0.021204069260805092,1.273678208458999,-1.4999934229565186,65.09432895242838,51.3111685499451,-1.303404091994807,-1.4953291761141543,-2.0553130334045804,-3.324012663401952,7.444547560053961,1.1599998474121094,0.23680097685448231,1.4629983901977468,0.15802704665770761,2.767969733737786,0.8105127184277308,2.115484061967763,-2.7082563946542493,97.99995422363246,38.358002438648356,0.6524856717700183,3,-1.37499809265136,-1.6199989318847585,-2.5899982452392507,-3.4199981689453054,0.520000457763679,4,0.011865094932145714,-1.0681786655569427,52.81999969482422,1.7778025028875397,52.97000122070313,-1.5769095337304497,52.63000106811523,0.011865094932145714
8975,2023-04-03,53.83000183105469,54.27999877929688,53.47000122070313,53.7400016784668,2267200.0,-0.002039243575357119,-1.5714164612991115,0.10344857825619974,60.75584264367504,51.48742340423673,-1.2145257633752706,-1.4211803284300188,-1.8297152265545265,-3.1786251039592415,6.479502036052873,0.80999755859375,0.22108338832070729,1.3295015335082994,-0.05681445406832353,2.7158175210849222,0.6363435397199879,2.022659527296611,-2.4883293065926964,78.67313658420146,18.027406417537335,0.693157993788313,4,-1.1150016784667969,-1.2950019836425781,-2.562501907348633,-3.3100013732910156,0.7599983215332031,0,0.009659978179053619,1.273678208458999,53.93999862670898,-1.0681786655569427,52.81999969482422,1.7778025028875397,52.97000122070313,0.009659978179053619
8976,2023-04-04,53.0099983215332,54.5099983215332,52.72000122070313,54.41999816894531,3271800.0,-0.015233206049203973,1.2515684642126161,-15.666638409697791,60.49201287832282,53.3420142746891,-0.4636611040948395,-0.6004593648974677,-0.9009334507323601,-2.330992903643505,5.986974656114529,1.789997100830071,0.24343195773994353,0.4894981384277344,-0.9148927272574312,1.8938890041129,-0.21269729441485197,1.1916935712703207,-1.492026221781117,18.47826763001586,-44.04489698342235,0.7021954328425831,4,-0.17999839782714844,-0.3599987030029297,-1.519998550415039,-2.4899978637695312,1.8600006103515696,1,0.02018493762311313,-1.5714164612991115,53.83000183105469,1.273678208458999,53.93999862670898,-1.0681786655569427,52.81999969482422,0.02018493762311313
8977,2023-04-05,51.5099983215332,52.849998474121094,51.22000122070313,52.709999084472656,4232900.0,-0.02829654871712539,1.202699672399874,0.8510644629798471,44.268759605845005,54.06261180313622,1.1020668777956857,0.8286111753296268,0.6736370783550711,-0.7974357504430003,5.445309222793703,1.789997100830071,0.08740778872151367,-0.9385017395019517,-2.396795840573482,0.5197923615695785,-1.6676487900377168,-0.2093546889661866,3.0,8.81450931239132,-50.867118051820086,0.7291470505357646,4,1.3200016021728516,1.1400012969970703,0.4250011444091797,-0.9899978637695312,3.240001678466797,2,0.048728445311969404,1.2515684642126161,53.0099983215332,-1.5714164612991115,53.83000183105469,1.273678208458999,53.93999862670898,0.048728445311969404
8978,2023-04-06,51.47999954223633,51.849998474121094,50.70000076293945,51.22000122070313,3076500.0,-0.0005823875029002945,1.3000041961829993,-0.21666513019235006,45.52845696551731,54.285687996853625,1.219555034128291,0.8535411133366608,0.7829414720702061,-0.781455321107174,5.438081549508719,1.1499977111816406,-0.08145961768072851,-0.9375005722045913,-2.4522541891233445,0.577253044714162,-1.6948773806639679,-0.18012376374521466,3.029998779296875,20.472422023933486,-37.35156426713725,0.7573768084593773,4,1.125,1.125,0.4549999237060547,-0.9599990844726562,2.740001678466804,3,0.06177156824888419,1.202699672399874,51.5099983215332,1.2515684642126161,53.0099983215332,-1.5714164612991115,53.83000183105469,0.06177156824888419
8979,2023-04-10,52.16999816894531,52.349998474121094,51.15999984741211,51.20000076293945,2994800.0,0.01340323684624134,-1.2666656978539588,3.7307833384686377,43.059463910574,53.70762656322442,0.5690144208953072,0.22634006359913883,0.1773881248009701,-1.480484610943634,5.7897679712040295,1.1899986267089844,0.02642774898396283,-0.28000183105469034,-1.740600100539993,1.1805964384306122,-1.0103009657973416,0.45029730368796095,2.187600250244138,38.582633804847575,-13.63256496265349,0.7302991347426508,4,0.4350013732910156,0.4350013732910156,-0.19499874114990234,-1.6499977111816406,1.470001220703125,0,0.041594825758193954,1.3000041961829993,51.47999954223633,1.202699672399874,51.5099983215332,1.2515684642126161,53.0099983215332,0.041594825758193954
8980,2023-04-11,52.65999984741211,53.02999877929688,52.349998474121094,52.47000122070313,2898000.0,0.009392403597178411,-2.1627618143591256,0.1958753967099058,46.81697793900024,53.593549968389986,0.14260756635902538,-0.19821592497306284,-0.24136558300744326,-1.97484325696567,6.045787359642038,0.8600006103515696,0.21771648726576132,0.1619998931884794,-1.2573343366622822,1.581334123039241,-0.5476672217369014,0.8716670081138602,1.5512946655273439,51.44357848869807,2.555913635075342,0.7096671149253809,4,-0.05500030517578125,-0.05500030517578125,-0.49250030517578125,-2.1399993896484375,1.5600013732910227,1,0.03418152757835613,-1.2666656978539588,52.16999816894531,1.3000041961829993,51.47999954223633,1.202699672399874,51.5099983215332,0.03418152757835613
8981,2023-04-12,52.56000137329102,53.54999923706055,52.47999954223633,53.25,4794600.0,-0.0018989455831910362,-1.5176395614456317,-3.631597968157185,55.76619092415144,53.53476587097466,0.25885358937507164,-0.08609186044328254,-0.043377064958427525,-1.8790291241895076,6.148166238867324,1.0699996948242188,0.32037221366900326,0.051501274108893824,-1.3663292066716721,1.4693317548894598,-0.6574139662813892,0.7604165144991768,1.5108413896484336,65.26321425225225,13.27389208358737,0.7089152403902818,4,0.044998168945305395,0.044998168945305395,-0.23250102996826882,-2.040000915527351,2.680000305175774,2,0.038622502402148706,-2.1627618143591256,52.65999984741211,-1.2666656978539588,52.16999816894531,1.3000041961829993,51.47999954223633,0.038622502402148706
8982,2023-04-13,52.34000015258789,52.45000076293945,50.29999923706055,50.88000106811523,7760100.0,-0.00418571565743775,1.5595251611028107,-2.1159449134504604,54.643951696241395,52.93622061286173,0.4247591296413802,0.20589756048680385,0.23797167150252108,-1.6666097069357164,6.436966746311601,2.260002136230476,0.36962656410140227,-0.2074998855590806,-1.5567279718751479,1.1417282007569867,-0.8821139287171178,0.4671141575989566,1.5960089303515659,62.76925893930289,6.367699790137181,0.6746140431580353,4,0.06499862670898438,0.06499862670898438,-0.012499809265136719,-1.8199996948242188,2.6599998474121094,3,0.048337767900671125,-1.5176395614456317,52.56000137329102,-2.1627618143591256,52.65999984741211,-1.2666656978539588,52.16999816894531,0.048337767900671125
8983,2023-04-14,53.27000045776367,53.9000015258789,52.38000106811523,52.47999954223633,5399900.0,0.017768442920606198,-2.0707146214963994,0.5410968567919917,57.10103192280797,52.048076498459466,-0.48578075384483554,-0.6893508878636183,-0.6621308475067877,-2.596146495075473,6.660111605296478,1.5600013732910085,0.42812564255055463,0.6780004501342773,-0.7062207097888944,2.062221610057449,-0.014110129827308526,1.3701110300958632,-2.970001220703125,82.49998145634468,23.54438891399822,0.6921105799615865,4,-0.8650016784667969,-0.8650016784667969,-0.9200010299682617,-2.75,2.1199989318847656,4,0.027782983471340117,1.5595251611028107,52.34000015258789,-1.5176395614456317,52.56000137329102,-2.1627618143591256,52.65999984741211,0.027782983471340117
8984,2023-04-17,53.540000915527344,54.099998474121094,52.93999862670898,53.61000061035156,2756700.0,0.005068527415871715,1.2095331516803043,-0.08860710595188659,58.43972997365967,51.79073064623553,-0.9146757463175845,-0.8949748056067577,-1.0077661954602917,-2.8652263861342604,6.885340035104311,1.1599998474121165,0.395918672902539,0.8780008316040053,-0.5508540645018911,2.3068557277099018,0.16357338355105355,1.592428279656957,-3.240001678466797,85.26321918351408,23.66843300217746,0.7144274480529493,4,-1.1350021362304688,-1.1350021362304688,-0.8450002670288086,-3.020000457763672,0.779998779296875,0,0.012700789942993396,-2.0707146214963994,53.27000045776367,1.5595251611028107,52.34000015258789,-1.5176395614456317,52.56000137329102,0.012700789942993396
8985,2023-04-18,53.849998474121094,54.02000045776367,53.15999984741211,53.90999984741211,3327200.0,0.00579001780524524,5.142804593942862,0.8571662125340599,58.615803303808974,51.58226291573399,-1.3650925477442897,-1.2119803453174711,-1.3562165342018346,-3.1787185898240153,6.535874913309972,0.8600006103515625,0.3558790771620508,1.152998542785646,-0.35811258367809273,2.6641096692493846,0.39744297955378016,1.9085541060175117,-3.397999267578122,93.42105131070014,31.839962355985733,0.7555555632318686,4,-1.6499996185302734,-1.4449996948242188,-1.0724983215332031,-3.329998016357422,0.0,1,-0.003899704557532635,1.2095331516803043,53.540000915527344,-2.0707146214963994,53.27000045776367,1.5595251611028107,52.34000015258789,-0.003899704557532635
8986,2023-04-19,54.0099983215332,54.02000045776367,53.36999893188477,53.9000015258789,2511300.0,0.0029712135923085636,8.99994131283184,-1.8332379680845485,57.53621337543871,53.05642444568885,-1.5291292543613437,-1.3739007755612036,-1.522009614663581,-3.3467470023541352,5.79497670101984,0.6500015258788991,0.17181928170656846,1.269498443603517,-0.34205793514828287,2.881054822355317,0.4637202542276171,2.075276632979417,-3.4120791442871052,97.63157445638043,38.01960378002701,0.8057781893759002,4,-1.8099994659423828,-1.6049995422363281,-1.3749980926513672,-3.4899978637695312,0.3200035095214844,2,0.003888222656844631,5.142804593942862,53.849998474121094,1.2095331516803043,53.540000915527344,-2.0707146214963994,53.27000045776367,0.003888222656844631
8987,2023-04-20,54.599998474121094,54.68999862670898,53.72000122070313,53.7599983215332,3793200.0,0.01092390614558969,-1.1087029535060202,7.636587480491964,62.12533833367291,54.90052237548391,-1.8268286061143257,-1.8400813979846902,-2.11944839627148,-3.9417457558177773,5.827028734217647,0.9699974060058452,0.04684689198460035,1.720998764038086,-0.031075230118489117,3.473072758194661,0.8449617669597984,2.5970357611163735,-3.8619961249999974,96.10388538061171,36.08949238023705,0.8760369970782869,4,-2.104999542236328,-2.104999542236328,-2.1074981689453125,-4.079998016357422,0.5600013732910156,3,0.011721670736841716,8.99994131283184,54.0099983215332,5.142804593942862,53.849998474121094,1.2095331516803043,53.540000915527344,0.011721670736841716
8988,2023-04-21,54.81000137329102,54.91999816894531,54.41999816894531,54.599998474121094,3458900.0,0.0038462070519922342,1.3256003761499633,0.2500034059790912,56.76518433351973,56.42338020025567,-1.6928130987181333,-1.906017480254114,-2.308490280479326,-4.154299505808268,6.347269467257799,0.5,-0.013702050671881238,1.7775016784668054,-0.08862753157561798,3.643630888509229,0.8444370734455902,2.7105662834880206,-3.8348792475146567,94.44460499571366,37.614367272655244,0.9330646050212122,4,-2.200002670288093,-2.200002670288093,-2.3850011825561594,-4.290000915527351,0.09000015258787641,4,0.003466495565562333,-1.1087029535060202,54.599998474121094,8.99994131283184,54.0099983215332,5.142804593942862,53.849998474121094,0.003466495565562333
8989,2023-04-24,54.91999816894531,55.13000106811523,54.43999862670898,54.95000076293945,3328400.0,0.002006874528339031,2.5384449856706786,-0.14286752284245036,58.475865366703324,57.71881213666712,-1.5329003425250747,-1.9074630706795332,-2.3793744324241715,-4.248030822316025,6.925515763906183,0.69000244140625,0.19589255457958643,1.7564985275268583,-0.2552802316159344,3.768277286669651,0.7506091479554584,2.762387907098258,-3.629285959715432,89.33996096231036,33.81562406479817,1.0058893795713975,4,-2.204998016357422,-2.204998016357422,-2.494997978210449,-4.399997711181641,-1.0699996948242188,0,0.008557924915753023,1.3256003761499633,54.81000137329102,-1.1087029535060202,54.599998474121094,8.99994131283184,54.0099983215332,0.008557924915753023
8990,2023-04-25,53.5099983215332,54.75,53.40999984741211,54.599998474121094,3442200.0,-0.025673705288092985,-1.0775242854819393,36.33019707565162,53.56125526423041,57.47381928556479,0.011568077830091283,-0.42804940631109645,-0.9442279732759147,-2.81510969813975,7.070248750668958,1.5099983215332031,0.38208791280255383,0.2884986877441378,-1.6911585201467645,2.26815589563504,-0.7013299162013169,1.2783272916895925,-1.8353572264147857,7.954501120565623,-50.09727646930804,0.9898286039454514,4,-0.7949981689453125,-0.7949981689453125,-1.2824983596801758,-2.9899978637695312,0.390003204345696,1,0.015137383642283897,2.5384449856706786,54.91999816894531,1.3256003761499633,54.81000137329102,-1.1087029535060202,54.599998474121094,0.015137383642283897
8991,2023-04-26,52.45000076293945,53.18999862670898,52.290000915527344,52.77999877929688,3163500.0,-0.01980933642016569,-1.7692334779010657,0.30275043134071494,57.14288198893158,57.75147820697481,1.178223961514206,0.6511566965036479,0.09945857308996153,-1.7579212258514332,7.4482119317699516,1.2199974060058594,0.5266909122059076,-0.7624988555908203,-2.7550731010605105,1.2300753898788699,-1.758785978325669,0.23378826714402834,-0.4298236705213583,5.633797141394984,-56.22355121571224,0.9962871227348455,4,1.260000228881836,0.2649993896484375,-0.2700004577636719,-1.9300003051757812,2.9199981689453196,2,0.026692043676210142,-1.0775242854819393,53.5099983215332,2.5384449856706786,54.91999816894531,1.3256003761499633,54.81000137329102,0.026692043676210142
8992,2023-04-27,53.93999862670898,54.02000045776367,52.65999984741211,52.72000122070313,3545000.0,0.02840796648419386,-1.0298514260987892,-3.696984059093361,65.29851454425713,58.66230960935805,-0.06810862211538193,-0.8036488847759315,-1.3805237916331663,-3.242890835599816,7.364386108594151,1.5699996948242188,0.6512618749014436,0.6789991378784137,-1.335818454658785,2.6938167304156124,-0.32840965839018565,1.686407934147013,-1.6499977111816335,58.09850783557571,-8.622232615306778,1.0074087962686007,4,-0.2299976348876882,-1.2249984741210866,-1.644998550415032,-3.4199981689453054,1.3500022888183665,3,0.007230315429644696,-1.7692334779010657,52.45000076293945,-1.0775242854819393,53.5099983215332,2.5384449856706786,54.91999816894531,0.007230315429644696
8993,2023-04-28,53.84000015258789,54.31999969482422,53.47000122070313,54.04999923706055,4344600.0,-0.0018538835125511133,1.2666625976562311,-0.1721307630974177,61.208077334481686,58.96990376056049,0.13549609417870556,-0.6570012500581015,-1.2824262096704828,-3.1363187994896577,6.919220529195523,0.8499984741210866,0.7171051397585018,0.5280006408691378,-1.4914478548092234,2.547449136547499,-0.4817236069700428,1.5377248887083184,-1.5499992370605469,54.577434992323724,-15.053929049853927,1.009724247839181,4,-0.12999916076660156,-1.125,-1.5450000762939453,-3.3199996948242188,0.11999893188476562,4,0.02451708192948021,-1.0298514260987892,53.93999862670898,-1.7692334779010657,52.45000076293945,-1.0775242854819393,53.5099983215332,0.02451708192948021
8994,2023-05-01,54.58000183105469,54.81999969482422,54.09000015258789,54.1500015258789,2688100.0,0.013744459070756943,-1.654529060896102,-2.047629427792949,62.46755646623967,59.397876334163904,-0.49334815523921804,-1.4193688585526019,-2.0138347688790503,-3.8567548312793463,6.2655032647388404,0.9799995422363281,0.8389207754065566,1.2360021591186552,-0.8447003975926108,3.316704715829921,0.19565088076302573,2.2763534374742846,-2.0060009002685533,90.51391385112723,17.814317422344786,1.040351278355633,5,-0.8700008392333984,-1.8650016784667969,-2.285001754760742,-4.060001373291016,-0.6400032043457102,0,0.0058629476747680265,1.2666625976562311,53.84000015258789,-1.0298514260987892,53.93999862670898,-1.7692334779010657,52.45000076293945,0.0058629476747680265
8995,2023-05-02,54.349998474121094,54.599998474121094,53.72000122070313,54.5,3847100.0,-0.004214059164848294,4.028577656675709,-0.34884051028192675,61.4303802956951,59.83056154752572,-0.2066975443509591,-1.2104727876710655,-1.7912736481181213,-3.5963492901175016,5.255289646014047,0.8799972534179616,0.8746059866440419,0.9799989700317369,-1.138918356839035,3.098916296902509,-0.07945969340364911,2.039457633467123,-1.5203975296020502,81.42286768874469,7.461126967328454,1.0594586634353858,5,-0.6399974822998047,-1.6349983215332031,-2.0549983978271484,-3.829998016357422,0.12000274658203836,1,-0.00919963227299958,-1.654529060896102,54.58000183105469,1.2666625976562311,53.84000015258789,-1.0298514260987892,53.93999862670898,-0.00919963227299958
8996,2023-05-03,54.08000183105469,55.2400016784668,54.0,54.66999816894531,2966400.0,-0.004967739662310455,-2.306671142578125,3.933268907990438,61.040628980201824,59.71003828602893,0.0830019052011366,-0.9024743393156314,-1.4681789995754002,-3.2989682272568217,5.088118607717102,1.2400016784667969,0.8753729311240832,0.6565021514892564,-1.4781176277132744,2.791121930691787,-0.41080773811200544,1.7238120410905182,-1.0203608741760277,55.03879751364714,-19.4985454648278,1.0673098896012638,5,-0.3150005340576172,-1.3100013732910156,-1.7850017547607422,-3.5600013732910156,0.6899986267089844,2,-0.003328407897213226,4.028577656675709,54.349998474121094,-1.654529060896102,54.58000183105469,1.2666625976562311,53.84000015258789,-0.003328407897213226
8997,2023-05-04,54.02000045776367,54.18000030517578,52.849998474121094,53.97000122070313,2971700.0,-0.0011094928117506564,6.189219840607054,-0.08474499560336043,55.34950490523654,59.552740571775246,0.058198702407977976,-0.6796335104084861,-1.3591953654370812,-3.226343074779656,4.86391862329327,1.3300018310546875,0.8517807306063716,0.47100067138671875,-1.4769092910509443,2.4189106338243818,-0.5029543098321128,1.4449556526055503,1.220001220703125,48.95399225888831,-23.56091590374728,0.9739549812188324,5,-0.25499916076660156,-1.25,-1.6600008010864258,-3.5,1.1399993896484375,3,0.024990715710500933,-2.306671142578125,54.08000183105469,4.028577656675709,54.349998474121094,-1.654529060896102,54.58000183105469,0.024990715710500933
8998,2023-05-05,54.65999984741211,54.72000122070313,54.11999893188477,54.31999969482422,2161400.0,0.011847452503241485,1.6086891621815809,6.800106813154243,57.58807539047702,59.45409724108343,-0.6764522163408131,-1.126959885095708,-1.9353182514669527,-3.8465158743000316,4.210073550828173,0.7000007629394602,0.8439983781174902,0.9520000457763658,-0.7934371235129305,2.697437215065662,0.07928146113172119,1.8247186304210103,0.5800018310546875,75.73217349666812,4.630325193507147,0.8727185846446465,5,-0.8949985504150391,-1.8899993896484375,-2.2749996185302734,-4.1399993896484375,1.470001220703118,4,0.011525815402011252,6.189219840607054,54.02000045776367,-2.306671142578125,54.08000183105469,4.028577656675709,54.349998474121094,0.011525815402011252
8999,2023-05-08,54.34000015258789,54.59000015258789,53.849998474121094,54.5,1953700.0,-0.00585436691762764,3.3529490962537447,-0.470587575312188,53.31530427519935,59.42676935341331,-0.4999526780955179,-0.6704266811720316,-1.5486854198485531,-3.5196857494779223,3.93200378644831,0.8100013732910156,0.7359149258514108,0.5235002517700167,-1.0836971666013895,2.130697670141423,-0.28009845741568284,1.3270989609557162,0.8522014617919922,62.34308287777822,-5.690345466491486,0.8035987091857025,5,-0.5749988555908203,-1.5699996948242188,-1.9549999237060547,-3.8199996948242188,1.0999984741210866,0,-0.006993026629521171,1.6086891621815809,54.65999984741211,6.189219840607054,54.02000045776367,-2.306671142578125,54.08000183105469,-0.006993026629521171
9000,2023-05-09,54.459999084472656,54.68000030517578,53.97000122070313,54.31000137329102,1804800.0,0.0022082983354398955,1.4067759350854834,-0.9374865889420914,53.06123190417889,58.97325267732968,-0.5263765623122083,-0.6837143202201474,-1.6099214359452674,-3.6076574015014202,4.12375030945751,0.7099990844726491,0.6642078001604546,0.5534992218017578,-0.9809642219403756,2.087962665543891,-0.21373250006931244,1.320730943672828,0.6853584671020485,67.36395195722437,2.947486024747505,0.7672317218710676,5,-0.5099983215332031,-1.6899986267089844,-2.0174989700317383,-3.9399986267089844,1.7800025939941406,1,-0.009548300890661165,3.3529490962537447,54.34000015258789,1.6086891621815809,54.65999984741211,6.189219840607054,54.02000045776367,-0.009548300890661165
9001,2023-05-10,54.59000015258789,55.08000183105469,53.93000030517578,54.88999938964844,2183900.0,0.0023870927341294035,2.382336936704458,-2.0000254317032558,49.9274431933632,57.2653558605637,-0.3586067865531746,-0.6891692997568555,-1.6781150753749614,-3.6956085283133007,4.032423417053037,1.1500015258789062,0.5657135457210885,0.5820003509521499,-0.8420277015566242,2.006028403460924,-0.13001367530223717,1.294014377206537,0.5094502174377453,78.02686363931835,16.89083518167329,0.7120140262543874,5,-0.5450000762939453,-1.8199996948242188,-1.9650001525878906,-4.069999694824219,1.9900016784667969,2,-0.002198185227135774,1.4067759350854834,54.459999084472656,3.3529490962537447,54.34000015258789,1.6086891621815809,54.65999984741211,-0.002198185227135774
9002,2023-05-11,54.86999893188477,54.91999816894531,54.06999969482422,54.349998474121094,2058700.0,0.005129122156333432,1.7419352853952217,-1.7333392673219723,50.43101747308881,56.06790476485338,-0.5507266054764202,-0.8115153641353032,-1.8914560323410896,-3.9057951685668115,3.2516753849990856,0.8499984741210938,0.6152785897745048,0.735499191284184,-0.5019081558685556,1.9729065384369235,0.11679551770781416,1.3542028648605537,0.21000289916991477,82.92664016027945,24.92972740131988,0.6187036735763687,5,-0.8249988555908274,-2.099998474121101,-2.1299991607666087,-3.904998779296882,1.8800010681152273,3,-0.0018224617471788163,2.382336936704458,54.59000015258789,1.4067759350854834,54.459999084472656,3.3529490962537447,54.34000015258789,-0.0018224617471788163
9003,2023-05-12,54.75,55.31999969482422,54.2599983215332,55.0,1521800.0,-0.002186968001106404,1.382027191523651,-0.4807688075413499,48.78049981884276,54.547120692920394,-0.32192298868004343,-0.6060247281079825,-1.7483406035711155,-3.7143763875314875,3.5578518746894536,1.0600013732910156,0.7267308389998064,0.5415002822876005,-0.654550421204199,1.7375509857794,-0.05652506945829572,1.1395256340334967,-1.9000015258789062,61.22454275571425,6.895207694582403,0.5980253517458983,5,-0.6650009155273438,-1.9400005340576172,-2.010000228881836,-2.895000457763672,2.8899993896484375,4,0.007488581687892459,1.7419352853952217,54.86999893188477,2.382336936704458,54.59000015258789,1.4067759350854834,54.459999084472656,0.007488581687892459
9004,2023-05-15,54.22000122070313,54.65999984741211,53.84000015258789,54.65999984741211,2504700.0,-0.009680343000856073,2.7272829733924033,1.759994506835909,55.829259202420424,53.92477390477876,0.16945994845512047,-0.023684283461570033,-1.2260528865251317,-3.113398566923742,3.7833188935758972,0.9099998474121094,0.6278489595264958,-0.02249851226805788,-1.176454975971275,1.1314579514351593,-0.59947674411967,0.5544797195835542,-1.3206027221679761,25.675755787129994,-33.093711344959836,0.5769782318516091,5,-0.13500213623047586,-1.4100017547607493,-1.615001678466804,-2.365001678466804,2.739997863769524,0,0.03522684995224212,1.382027191523651,54.75,1.7419352853952217,54.86999893188477,2.382336936704458,54.59000015258789,0.03522684995224212
9005,2023-05-16,53.63999938964844,54.099998474121094,53.52000045776367,53.95000076293945,1873100.0,-0.010697193249660564,-1.1090866214913406,0.7045507746460671,60.60605442440537,53.8764878430236,0.7131526793256029,0.5689485723207213,-0.6503446501583596,-2.4634730931563382,3.946702097775619,0.7000007629394602,0.5704244564193743,-0.5920003890991197,-1.764664307867676,0.5806635296694367,-1.1783323484833943,-0.005668429714845047,-0.6921888671874967,6.666610152609148,-56.39419642600748,0.5863319593842776,5,0.44499969482421875,-0.8299999237060547,-1.0349998474121094,-1.7049999237060547,3.25,1,0.03355703313836922,2.7272829733924033,54.22000122070313,1.382027191523651,54.75,1.7419352853952217,54.86999893188477,0.03355703313836922
9006,2023-05-17,54.22000122070313,54.349998474121094,53.6500015258789,53.77999877929688,2254400.0,0.010812860508097266,1.0000000000000608,-1.4193564265058758,52.97875051640455,53.61307068870892,0.17332518606873037,0.005782792926275704,-1.2038104877469422,-2.9740991473524545,4.172705364301021,0.7099990844726562,0.45261480582949787,-0.022498703002924003,-1.1905445224736653,1.1455471164678173,-0.6065216127382911,0.5615242067324431,-1.2247469147949275,38.8889477576992,-23.775112151530337,0.5840229097353699,5,0.1999988555908132,-1.4100017547607493,-1.615001678466804,-1.970001220703132,3.3499984741210866,2,0.037255632834481744,-1.1090866214913406,53.63999938964844,2.7272829733924033,54.22000122070313,1.382027191523651,54.75,0.037255632834481744
9007,2023-05-18,55.2400016784668,55.27999877929688,54.11999893188477,54.29999923706055,2662000.0,0.018812254422712726,1.274516990418315,2.1363573311138855,62.45552350246051,54.15389825670709,-0.732443041136257,-1.0158974035695962,-2.1958362410003787,-3.9140964715860633,4.193280869150666,1.1599998474121094,0.3810408467072506,0.9655015945434542,-0.2765083854946653,2.2075115745815737,0.34449660452439446,1.586506584562514,-2.198252464780275,95.5556638741658,30.552237162641376,0.6210049900190602,5,-0.8200016021728516,-2.430002212524414,-2.6350021362304688,-2.905000686645508,3.2199974060058594,3,0.02425778623953656,1.0000000000000608,54.22000122070313,-1.1090866214913406,53.63999938964844,2.7272829733924033,54.22000122070313,0.02425778623953656
9008,2023-05-19,55.0,55.61999893188477,54.68000030517578,55.43999862670898,1846700.0,-0.004344708022707255,1.3499988079059437,-0.46808242971234876,54.10154241836774,54.24125805039247,-0.4907477894898875,-0.8020533647067154,-1.9026696139686976,-3.595792745566257,4.1435449015806425,0.9399986267089915,0.32747761209316906,0.7159999847412095,-0.5460017900801404,1.9780017595625594,0.08499909733053812,1.347000872151881,-1.9126857766907222,70.47621988657602,8.340322670024932,0.6310008874106746,5,-0.43000030517578125,-1.0450000762939453,-2.595001220703125,-2.664999008178711,3.0600013732910227,4,0.031818181818181746,1.274516990418315,55.2400016784668,1.0000000000000608,54.22000122070313,-1.1090866214913406,53.63999938964844,0.031818181818181746
9009,2023-05-22,55.38999938964844,55.59000015258789,54.66999816894531,55.11999893188477,2398500.0,0.007090897993607959,1.7462664472747769,-0.6136393192478025,59.848495795162236,54.99539848272395,-0.8003017933273924,-1.2174556311629274,-2.2151781517119247,-3.900116245830347,3.942100408386816,0.9200019836425781,0.35312400068175975,1.0824993133544893,-0.24516394338310477,2.4101625700920835,0.4186676849856923,1.7463309417232864,-2.201377777996143,89.04763288780029,28.138931346942428,0.6638316283687986,5,-0.8199996948242188,-1.4349994659423828,-2.9850006103515625,-3.010000228881836,3.1500015258789062,0,0.040621051178789,1.3499988079059437,55.0,1.274516990418315,55.2400016784668,1.0000000000000608,54.22000122070313,0.040621051178789
9010,2023-05-23,54.31999969482422,55.2400016784668,54.2599983215332,55.2400016784668,2061100.0,-0.019317561050997023,1.1304374867833464,-3.4074089772391014,51.973666048451655,55.22275657773378,0.27686597361551435,-0.08818240204718109,-1.0843262370572049,-2.739414188064096,4.408448865467655,1.1300010681152344,0.28339802031187133,-0.028000450134278765,-1.3015465368347563,1.2455456365661988,-0.6647734934845175,0.60877259321596,-1.0341229903626257,34.01010412007223,-26.499275440999973,0.6367730433502379,5,0.25,-0.36499977111816406,-1.9150009155273438,-1.6299991607666016,4.670001983642578,1,0.048600872689253505,1.7462664472747769,55.38999938964844,1.3499988079059437,55.0,1.274516990418315,55.2400016784668,0.048600872689253505
9011,2023-05-24,53.849998474121094,54.47000122070313,53.63999938964844,54.38999938964844,1724400.0,-0.008652452565236501,1.3714182951684173,0.5869562513216654,48.69027781451407,55.02934106011437,0.7049970090911017,0.5186735442044395,-0.5786341857488111,-2.1920191768571016,3.9383605834188136,0.8300018310546946,0.26278000556325054,-0.5680015563964815,-1.5140985355648269,0.3780954227718638,-1.0410500459806542,-0.09495306681230886,-0.4707568805625755,10.606016819350886,-49.24320463975991,0.4730484895841742,5,0.720001220703125,0.10500144958496094,-1.547499656677246,-1.029998779296875,4.560001373291016,2,0.05645312909318445,1.1304374867833464,54.31999969482422,1.7462664472747769,55.38999938964844,1.3499988079059437,55.0,0.05645312909318445
9012,2023-05-25,54.33000183105469,54.459999084472656,53.56000137329102,53.79999923706055,2233100.0,0.008913711616245878,1.278483579840923,-0.9814846211446898,47.39338292234477,54.87521696050348,0.15683229197681925,0.07313607492110918,-0.9911652993159663,-2.5872196876421327,4.0321398052279855,0.8999977111816335,0.24642366388815873,-0.10749835968017862,-1.027838778684874,0.8128420593245167,-0.5676685691825227,0.3526718498221655,-0.861129943963121,37.378707297561206,-19.61618708239743,0.46017020950234705,5,0.23999786376953125,-0.3750019073486328,-2.02750301361084,-1.7600021362304688,3.9199981689453125,3,0.05963551913443088,1.3714182951684173,53.849998474121094,1.1304374867833464,54.31999969482422,1.7462664472747769,55.38999938964844,0.05963551913443088
9013,2023-05-26,55.15999984741211,55.290000915527344,54.40999984741211,54.540000915527344,2218600.0,0.01527697383369131,1.0,1.1698035800398743,55.994146339287,54.89353775348865,-0.6804474228348738,-0.6881839716722595,-1.7690903768085278,-3.3280049257679067,4.469296543860322,0.9599990844726562,0.2695539677497081,0.6564996719360323,-0.2727054565306375,1.5857048004027021,0.19189710770270096,1.1211022361693637,-1.6050828785288118,78.81770621927562,21.56989794404558,0.46460256423333474,5,-0.5900001525878906,-1.2049999237060547,-2.6650009155273438,-2.6650009155273438,2.6100006103515625,4,0.05982594717529488,1.278483579840923,54.33000183105469,1.3714182951684173,53.849998474121094,1.1304374867833464,54.31999969482422,0.05982594717529488
9014,2023-05-30,54.9000015258789,55.40999984741211,54.77999877929688,55.36999893188477,1916900.0,-0.004713530135105781,1.2909161528377662,-0.7580616382307387,53.15187843691483,54.06529597710082,-0.3507302410790558,-0.4247605710039366,-1.4512295332531053,-2.9885012677132394,4.615644393817364,0.6300010681152273,0.26131703754316504,0.3805013656616154,-0.5651252590506317,1.3261279903738625,-0.09231194669450815,0.853314678017739,-1.3400001525878764,72.43250042270955,15.78419236557066,0.47281331235612495,5,-0.3100013732910014,-0.9450016021728445,-2.2900028228759695,-2.2900028228759695,2.9699974060058736,1,0.05755919416363864,1.0,55.15999984741211,1.278483579840923,54.33000183105469,1.3714182951684173,53.849998474121094,0.05755919416363864
9015,2023-05-31,53.849998474121094,54.9000015258789,53.5,54.9000015258789,5294200.0,-0.019125738116106517,1.6666618226207484,2.2340613763827526,45.316448239180396,53.213929057409246,0.8182405613464709,0.6175238784244215,-0.38693245599180415,-1.8376262720377312,4.827144372711334,1.4000015258788991,0.24829847795530924,-0.6445016860961914,-1.6343977810771833,0.34539440888480044,-1.1394497335866873,-0.14955363860569548,1.770000457763679,18.324528904822294,-34.14812937510072,0.4949480474904948,5,0.7100009918212891,0.10500144958496094,-1.1349983215332031,-1.1349983215332031,5.0,2,0.08709382682081501,1.2909161528377662,54.9000015258789,1.0,55.15999984741211,1.278483579840923,54.33000183105469,0.08709382682081501
9016,2023-06-01,53.9000015258789,54.36000061035156,53.04999923706055,54.18999862670898,3241100.0,0.0009285618045435928,3.158727467590172,0.27618691235667864,43.67668715592534,51.127391685572,0.8024591345298902,0.5832476381544538,-0.4214432824961776,-1.8063595294275885,4.727296191428805,1.3100013732910156,0.21957435583655638,-0.5854986190795941,-1.5943538932901689,0.42335665513098064,-1.0899262561848815,-0.08107098197430673,1.6775974273681769,36.01703682151717,-12.082764212984806,0.5044276371052877,6,0.4349975585937571,0.05499839782715554,-1.1850013732910085,-1.1850013732910085,5.059997558593757,3,0.09443413744884666,1.6666618226207484,53.849998474121094,1.2909161528377662,54.9000015258789,1.0,55.15999984741211,0.09443413744884666
9017,2023-06-02,55.36999893188477,55.52999877929688,54.04999923706055,54.2400016784668,3814700.0,0.027272678374602455,1.041382975364886,-3.896581207824178,53.436798093160625,51.05353120499343,-0.7232124534182063,-0.8226007499863712,-1.8163159509001474,-3.19114294386042,4.848236772468069,1.629997253417983,0.24437248021040858,0.8169988632202205,-0.24020907148585025,1.8742067979262913,0.28839489586718514,1.345602830573256,-2.319999694824226,93.54839205866023,45.162767367978006,0.5286039673530356,6,-1.049999237060554,-1.2299995422363352,-2.157498359680183,-2.654998779296882,3.3600006103515554,4,0.054903394873947686,3.158727467590172,53.9000015258789,1.6666618226207484,53.849998474121094,1.2909161528377662,54.9000015258789,0.054903394873947686
9018,2023-06-05,55.290000915527344,55.81000137329102,55.06000137329102,55.54999923706055,3263300.0,-0.0014447899205459747,-1.0833408391304988,-0.23008756945804015,56.24270000213653,50.652887227990576,-0.6679989704561748,-0.7304343909694708,-1.6576724537133458,-3.0343129308350143,5.181852582047113,0.75,0.28797829393103314,0.7055007934570341,-0.4015005767754829,1.812502163689551,0.15200010834077915,1.259001478573289,-2.240001678466797,81.15941828675976,28.665962336130832,0.553500685116258,6,-0.8600006103515625,-0.9600009918212891,-2.077500343322754,-2.575000762939453,1.4099998474121094,0,0.053535884164570335,1.041382975364886,55.36999893188477,3.158727467590172,53.9000015258789,1.6666618226207484,53.849998474121094,0.053535884164570335
9019,2023-06-06,53.959999084472656,54.47000122070313,53.1500015258789,53.91999816894531,5212200.0,-0.024055015536835977,1.4905532723464525,-0.1538506683099315,51.71673521110158,50.6243393571739,0.48927823910522505,0.6004230338834375,-0.2809115369695121,-1.6440132501414482,5.695245050741742,2.1399993896484446,0.15157814052052032,-0.6055009841918917,-1.7428014287214921,0.5317994603377088,-1.174151206456692,-0.03685076192709147,1.8500022888183665,32.97098344477945,-24.273347769984,0.568650222264802,6,0.470001220703125,0.37000083923339844,-0.7474985122680664,-1.2449989318847656,3.520000457763672,1,0.07060788432050535,-1.0833408391304988,55.290000915527344,1.041382975364886,55.36999893188477,3.158727467590172,53.9000015258789,0.07060788432050535
9020,2023-06-07,53.93999862670898,54.209999084472656,52.86000061035156,53.79999923706055,5217500.0,-0.0003706534118425031,2.9705819654657857,3.4999046347509193,48.401812763811535,50.59228768487362,0.5025560479800149,0.6107841278406525,-0.21503220098858122,-1.5619417485216545,6.367896554324681,1.3499984741210938,0.08430626129574392,-0.5995014190673871,-1.7702411764564019,0.5712383383216277,-1.1848712977618945,-0.01413154037287967,1.8700027465820455,36.61009278117188,-22.007779380546502,0.5853698786945091,6,0.3950023651123118,0.3900012969970774,-0.7274980545043874,-1.2249984741210866,3.340000152587905,2,0.07285873943700505,1.4905532723464525,53.959999084472656,-1.0833408391304988,55.290000915527344,1.041382975364886,55.36999893188477,0.07285873943700505
9021,2023-06-08,54.47000122070313,54.540000915527344,53.6500015258789,53.93999862670898,3479100.0,0.00982578063566586,1.6567067303586587,3.7857493188013835,45.34462089003679,50.36464745906163,0.077946601501246,0.07518536108504748,-0.7010780187673262,-2.022967760008221,6.688190673015518,0.8899993896484446,-0.04706635530887837,-0.06349887847899538,-1.234378875160715,1.1073811182027242,-0.6489388768198552,0.5219411198618644,1.2220001220703125,54.57627776161392,0.6047306355045663,0.5854399983408595,6,-0.13500022888184304,-0.14000129699707742,-1.2575006484985423,-1.7550010681152415,2.3199996948242116,3,0.08041118331668407,2.9705819654657857,53.93999862670898,1.4905532723464525,53.959999084472656,-1.0833408391304988,55.290000915527344,0.08041118331668407
9022,2023-06-09,54.77000045776367,54.959999084472656,54.11999893188477,54.56999969482422,3520800.0,0.005507604742746253,1.896562156758261,0.37735808315998326,48.619451462475176,49.54523691719364,-0.1710644404091184,-0.24526446709641192,-0.9636890668566167,-2.2419654048744206,6.906748164022318,0.8400001525878835,-0.046483251566804995,0.24150028228759624,-0.9241719486090716,1.407172513184264,-0.34133583316074123,0.8243363977359337,0.8087208557128989,64.74574079462047,12.33061096850443,0.5828361154483349,6,-0.4349994659423828,-0.4400005340576172,-1.5024995803833008,-2.0,2.520000457763672,4,0.07650170881302332,1.6567067303586587,54.47000122070313,2.9705819654657857,53.93999862670898,1.4905532723464525,53.959999084472656,0.07650170881302332
9023,2023-06-12,55.15999984741211,55.27999877929688,54.47999954223633,54.88000106811523,3198600.0,0.007120675303794899,2.0769400061621863,1.3999885559518943,48.619451462475176,49.041633920033675,-0.6269995288706767,-0.6355581816174194,-1.3061618397324821,-2.5370153647371865,6.742185348180802,0.799999237060554,0.02951579246154523,0.6109996795654311,-0.5850979648902879,1.80709732402115,0.01295085733757162,1.2090485017932906,0.3099726379394596,95.04136269916805,45.30773636856735,0.598048822227861,6,-0.8249988555908203,-0.8249988555908203,-1.8924989700317383,-2.3899993896484375,2.700000762939453,0,0.0647208068292211,1.896562156758261,54.77000045776367,1.6567067303586587,54.47000122070313,2.9705819654657857,53.93999862670898,0.0647208068292211
9024,2023-06-13,56.13000106811523,56.27000045776367,55.34000015258789,55.54999923706055,3152800.0,0.01758522885036995,1.162789872429517,2.0714441416892955,60.996353560481374,50.78384562240045,-1.5691944586921096,-1.533767255425623,-2.252491486045031,-3.393646983657696,7.059768013088807,1.1100006103515625,0.11187902168968833,1.4855009078979435,0.10866211443187268,2.8623397013640144,0.7970815111649046,2.1739203046309825,-3.2700004577636648,95.89444586765327,42.347204111043354,0.6884193967330361,6,-1.56500053405761,-1.56500053405761,-2.862500190734856,-3.3600006103515554,2.0099983215332102,1,0.010154991697443938,2.0769400061621863,55.15999984741211,1.896562156758261,54.77000045776367,1.6567067303586587,54.47000122070313,0.010154991697443938
9025,2023-06-14,55.43999862670898,56.13999938964844,55.08000183105469,56.11000061035156,2689100.0,-0.012292934763512897,1.9041047213440285,-1.1551721869985268,59.408275582485565,52.53179989201825,-0.703960797348202,-0.7399360378816127,-1.5428012342979258,-2.628264059787142,7.534734946017984,1.05999755859375,0.04666471322193644,0.7054985046386619,-0.6295591680453114,2.0405561773226353,0.03796966829667525,1.3730273409806486,-2.51179801940917,68.32052788442901,8.955621829271202,0.6675288363419872,6,-0.8749980926513601,-0.8749980926513601,-2.172497749328606,-2.6699981689453054,2.9799995422363352,2,0.03679655422185668,1.162789872429517,56.13000106811523,2.0769400061621863,55.15999984741211,1.896562156758261,54.77000045776367,0.03679655422185668
9026,2023-06-15,56.2400016784668,56.52000045776367,55.18999862670898,55.47000122070313,3294800.0,0.014430069833595072,1.000005736395432,-1.149251012030472,60.88938475557901,53.3598650767314,-1.2707622989056588,-1.45546904259934,-2.2869792419168675,-3.347309728129133,7.97801213940827,1.3300018310546946,0.042615483587603364,1.4045015335083022,-0.06548635931328306,2.8744894263298875,0.6695075870975131,2.1394954799190913,-3.2449650741577116,88.33339161339336,25.105605656110185,0.7349939464107911,6,-1.5500011444091797,-1.5500011444091797,-2.8800010681152344,-3.470001220703125,2.3699989318847656,3,0.018492124285058198,1.9041047213440285,55.43999862670898,1.162789872429517,56.13000106811523,2.0769400061621863,55.15999984741211,0.018492124285058198
9027,2023-06-16,56.58000183105469,57.13999938964844,56.09000015258789,56.29999923706055,6524800.0,0.0060455217361430336,-1.9999945504384173,0.36363951627686103,58.57488061809074,53.618996256281875,-1.5880766464790455,-1.7812585146630724,-2.5176956457606963,-3.612974137837085,7.8668635121783375,1.0499992370605469,0.20815180926391008,1.6775016784667969,0.019729518025670245,3.3352738389079235,0.8486155982462336,2.50638775868736,-3.4439666726074165,78.94745899558728,16.96086751027157,0.8288860802205649,6,-1.5800018310546875,-1.5800018310546875,-3.172501564025879,-3.8100013732910156,1.9499969482421946,4,0.0037115425534928193,1.000005736395432,56.2400016784668,1.9041047213440285,55.43999862670898,1.162789872429517,56.13000106811523,0.0037115425534928193
9028,2023-06-20,56.75,56.88000106811523,56.290000915527344,56.47000122070313,2578100.0,0.003004562803884614,1.1851820455220081,0.9999863762073833,61.29423809084653,54.6831632429202,-1.7089040458273814,-1.91142882921919,-2.573214379945199,-3.70513696559469,7.502672447403144,0.5900001525878835,0.4069189735572891,1.7599998474121108,-0.09271452041787143,3.612714215242093,0.8336426634971232,2.6863570313270984,-3.373726987680662,81.06796835649314,19.559899025254936,0.92635718391499,6,-1.75,-1.75,-3.3424997329711914,-3.979999542236328,0.9399986267089773,1,0.009515434634843167,-1.9999945504384173,56.58000183105469,1.000005736395432,56.2400016784668,1.9041047213440285,55.43999862670898,0.009515434634843167
9029,2023-06-21,57.63999938964844,59.27000045776367,56.36999893188477,56.70000076293945,3944100.0,0.0156828086281664,-2.62499672174925,3.3571525885559437,73.59899060245557,57.48284966943621,-2.2596227634446535,-2.7660372077494415,-3.358276267501516,-4.513570902341307,7.619916357760884,2.900001525878899,0.43128131007955517,2.537499237060544,0.34113925417978663,4.733859219941301,1.4393192456201618,3.6356792285009263,-4.0379027946893515,61.09781378626581,-5.630088506128125,1.0981799914403798,6,-1.1799983978271484,-1.5749988555908203,-4.192500114440918,-4.829999923706055,0.7900009155273438,2,0.0038168151116018123,1.1851820455220081,56.75,-1.9999945504384173,56.58000183105469,1.000005736395432,56.2400016784668,0.0038168151116018123
9030,2023-06-22,56.959999084472656,57.81999969482422,56.79999923706055,57.79999923706055,2843600.0,-0.011797368361837646,1.3181800448226384,-0.8936184891341842,67.66741492259601,59.96316011749835,-1.2361825902987178,-1.979609469781657,-2.594873174669452,-3.7653502097142564,8.147178224961534,1.0200004577636719,0.4219076212580788,1.725498962402341,-0.5870982130278009,4.038096137832483,0.56920037468727,2.881797550117412,-2.9044701804892057,43.382344691402444,-26.10542094624858,1.1562985877150707,6,-0.2649993896484375,-0.8949985504150391,-3.5124998092651367,-4.149999618530273,1.6500015258789062,3,0.020716297825528862,-2.62499672174925,57.63999938964844,1.1851820455220081,56.75,-1.9999945504384173,56.58000183105469,0.020716297825528862
9031,2023-06-23,56.88999938964844,57.099998474121094,56.459999084472656,56.540000915527344,4167000.0,-0.0012289272463015255,-1.5097910153036038,-0.41666477445606515,60.468314131129766,61.27970041401553,-0.8792707433745903,-1.7604418879629264,-2.4373407670313725,-3.6137515283223607,9.167178164613961,0.6399993896484375,0.5684587784228512,1.5034992218017607,-0.8255057515739992,3.8325041951775205,0.33899673511388073,2.6680017084896406,-2.4173127613625667,25.15720629832849,-39.58152638829698,1.1645024866878797,6,-0.0149993896484375,-0.8249988555908203,-3.442500114440918,-4.079999923706055,1.4500007629394531,4,0.02689398480772831,1.3181800448226384,56.959999084472656,-2.62499672174925,57.63999938964844,1.1851820455220081,56.75,0.02689398480772831
9032,2023-06-26,57.56999969482422,57.75,56.81999969482422,56.88999938964844,2098700.0,0.011952897037638355,-1.268294271439072,1.942866485013624,64.50379382407952,63.044627343082674,-1.251981643058393,-2.3033584098080553,-3.0130095795226595,-4.225253458815445,10.436178607601528,0.9300003051757812,0.7927265671551424,2.0214996337890625,-0.4447720859637059,4.487771353541831,0.7883637739126783,3.2546354936654467,-2.713527960180123,42.95298576912885,-18.89449701043526,1.2331358598763846,6,-0.39499855041503906,-1.5049991607666016,-3.9549999237060547,-4.760000228881836,0.299999237060554,0,0.018064980389792318,-1.5097910153036038,56.88999938964844,1.3181800448226384,56.959999084472656,-2.62499672174925,57.63999938964844,0.018064980389792318
9033,2023-06-27,58.459999084472656,58.58000183105469,57.599998474121094,57.75,2216300.0,0.015459430160956744,1.063155020518957,1.0441158321085169,80.32342643860753,65.19207988509669,-1.8155758724899513,-3.09198149910506,-3.8161657929117894,-5.062439449040717,11.214285698378234,1.0100021362304688,1.055593681155301,2.7464990615844727,-0.032112910288148555,5.525111033457094,1.357193075648162,4.135805047520783,-3.2504450519789927,72.06893285873257,6.297418125452268,1.389305985936311,6,-1.2849979400634766,-2.394998550415039,-4.844999313354492,-5.649999618530273,-1.5499992370605469,1,0.0011973947300798482,-1.268294271439072,57.56999969482422,-1.5097910153036038,56.88999938964844,1.3181800448226384,56.959999084472656,0.0011973947300798482
9034,2023-06-28,58.06000137329102,58.63999938964844,57.79999923706055,58.45000076293945,3211400.0,-0.006842246278581876,1.1818280901659648,-0.5492956233008357,76.41026368350944,67.08118967409933,-1.2438177179717371,-2.575134657532132,-3.340886649107638,-4.665546757974319,11.94800939286405,0.8400001525878906,1.2786614150606752,2.1885013580322337,-0.750107699243344,5.127110415307811,0.7191968293944484,3.657805886670019,-2.5256116267757562,73.39459013008498,3.7718276341242785,1.4693045286377882,6,-0.8300018310546946,-1.9950008392334055,-3.797501564025886,-5.1000022888183665,-1.9799995422363352,2,-0.006372765033248129,1.063155020518957,58.459999084472656,-1.268294271439072,57.56999969482422,-1.5097910153036038,56.88999938964844,-0.006372765033248129
9035,2023-06-29,58.540000915527344,58.56999969482422,57.56999969482422,57.90999984741211,1990300.0,0.008267301599774513,1.898556493567523,-1.6153898822332937,76.25806254725305,68.7888205398409,-1.383307463990171,-2.830897055834342,-3.7484686588775844,-5.128487474637808,13.269544610637288,1.0,1.5082272463162951,2.4340007781982393,-0.5731094831490964,5.441111039545575,0.9304456475245715,3.937555908871907,-2.706762312112204,95.41291467328348,22.900130966097564,1.5035551306736685,6,-0.8600006103515625,-2.4750003814697266,-4.277501106262207,-5.5800018310546875,-1.3100013732910156,3,-0.0018790674518487371,1.1818280901659648,58.06000137329102,1.063155020518957,58.459999084472656,-1.268294271439072,57.56999969482422,-0.0018790674518487371
9036,2023-06-30,58.9900016784668,59.29999923706055,58.86999893188477,58.97000122070313,2569600.0,0.007687064501225471,-2.9090042134102756,0.03174670453099368,76.70886332666652,70.80370750746043,-1.5669828107225712,-3.0356554250204937,-4.124487810982345,-5.5429916965156,14.43270529061036,0.7599983215332031,1.568271795005579,2.6295015335083036,-0.45214233834507667,5.711145405361684,1.088679597581617,4.17032346943499,-2.8818221267037742,87.50009613654157,13.42630850198131,1.5408219359266895,6,-1.1950016021728516,-2.910001754760742,-4.72750186920166,-6.030002593994141,-2.2900009155273438,4,-0.006441787714916214,1.898556493567523,58.540000915527344,1.1818280901659648,58.06000137329102,1.063155020518957,58.459999084472656,-0.006441787714916214
9037,2023-07-03,58.40999984741211,58.7599983215332,58.209999084472656,58.7599983215332,1666500.0,-0.009832205705232355,2.142866485013624,-17.499523173761702,70.08651672571825,71.78062735577952,-0.7823716535408707,-2.3359945934600717,-3.4947390788603627,-4.9346570707238016,15.700610389659186,0.7800025939941406,1.69618579960742,1.8974996566772475,-1.276930706656465,5.07193002001096,0.31028447501039125,3.484714838344104,-1.9826383271193322,48.55493496270195,-21.921999971209416,1.5872151816668556,7,-0.5750007629394531,-2.3299999237060547,-4.147500038146973,-5.450000762939453,-1.3299980163574219,0,-0.0011984197056511547,-2.9090042134102756,58.9900016784668,1.898556493567523,58.540000915527344,1.1818280901659648,58.06000137329102,-0.0011984197056511547
9038,2023-07-05,58.25,58.459999084472656,57.72000122070313,57.95000076293945,2868200.0,-0.002739254371342037,1.0555570272804622,-0.8571444141689373,64.5604270363429,70.77634251510032,-0.432726492967511,-2.0478639831695773,-3.29259592614617,-4.734033767361048,16.660463333590524,0.7399978637695241,1.7569441770927057,1.5894998550415025,-1.620750504294186,4.799750214377191,-0.015625324626341808,3.194625034709347,-1.5353747080304458,39.30638642232017,-26.800595405482923,1.6051251796678438,7,-0.37000083923339844,-2.1700000762939453,-3.9875001907348633,-5.290000915527344,-1.470001220703118,2,-0.006523623486956676,2.142866485013624,58.40999984741211,-2.9090042134102756,58.9900016784668,1.898556493567523,58.540000915527344,-0.006523623486956676
9039,2023-07-06,57.77000045776367,57.84000015258789,57.15999984741211,57.7599983215332,2923900.0,-0.008240335489035688,8.066578505671126,0.03334053889093753,66.47809003980889,70.64419530590176,0.0756034963656873,-1.3363066497546185,-2.7787078795835995,-4.20764630669953,17.18788033338548,1.0900001525878906,1.8224375184385053,0.9190002441406264,-2.060388228926911,3.8983887172081637,-0.5706939923931387,2.4086944806743915,-0.7968377712850199,28.504709548154327,-35.780528967170724,1.489694236533768,7,0.10999870300292969,-1.6900005340576172,-3.507500648498535,-4.810001373291016,-0.3300018310546946,3,-0.014886629799844231,1.0555570272804622,58.25,2.142866485013624,58.40999984741211,-2.9090042134102756,58.9900016784668,-0.014886629799844231
9040,2023-07-07,57.86999893188477,58.47999954223633,57.63999938964844,57.849998474121094,3371300.0,0.0017309758235888317,-2.8181944287906506,1.9996186117474686,62.79433675718153,70.90264226435195,0.13216154717023443,-1.1876759964997845,-2.797501686994302,-4.259406091582825,17.694757079962702,0.8400001525878906,1.8605411255142172,0.8224987030029354,-1.8512242081905796,3.4962216141964504,-0.5143627525938257,2.1593601585996964,-0.7099990844726634,33.17753677440549,-26.906404012149288,1.3368614555967584,7,0.19000053405761008,-1.789999008178718,-3.5974988937378,-4.9099998474121165,-0.11999893188477273,4,-0.030931348433874684,8.066578505671126,57.77000045776367,1.0555570272804622,58.25,2.142866485013624,58.40999984741211,-0.030931348433874684
9041,2023-07-10,58.849998474121094,59.02000045776367,57.849998474121094,57.849998474121094,3200900.0,0.01693450078320935,-1.3400039672851562,49.9988556169954,66.19114423593898,71.09012564344745,-0.6041017525964918,-1.9212140960961719,-3.649062500242259,-5.1996683139389575,18.610912384389174,1.1700019836425781,1.7395288340643091,1.583498382568358,-0.9129433996774026,4.0799401648141185,0.33527749144547414,2.8317192736912418,-1.6899986267089844,90.8601114055309,31.79237927776711,1.2482208911228816,7,-0.6199989318847656,-2.769998550415039,-4.592498779296875,-5.8899993896484375,-1.2999992370605469,0,-0.02752759513829295,-2.8181944287906506,57.86999893188477,8.066578505671126,57.77000045776367,1.0555570272804622,58.25,-0.02752759513829295
9042,2023-07-11,58.959999084472656,59.33000183105469,58.59000015258789,58.9000015258789,3195000.0,0.0018691692982784058,-1.1764745481268724,0.059997558593757105,65.89928097041553,69.48744281364833,-0.55450820999733,-1.793151480368131,-3.674732470113696,-5.264258108269615,19.97880999594396,0.7400016784667969,1.721241466524475,1.4839990615844698,-0.8266479865772283,3.794646109746168,0.3286755375036208,2.639322585665319,-1.5859992980957003,82.9491977716563,25.5628708733135,1.1553235240808484,7,-0.7149982452392578,-2.8649978637695312,-4.814999580383301,-6.0,-1.9199981689453125,1,-0.038331044040473605,-1.3400039672851562,58.849998474121094,-2.8181944287906506,57.86999893188477,8.066578505671126,57.77000045776367,-0.038331044040473605
9043,2023-07-12,58.72999954223633,59.43000030517578,58.349998474121094,59.349998474121094,5781400.0,-0.0039009420930757877,1.7692262548111486,-10.333736012206304,58.66455210642345,67.51569708286101,-0.315343087717892,-1.3512632085809884,-3.3581124441303984,-4.995152999558968,21.592803845077746,1.0800018310546875,1.8092897896254527,1.0754995346069336,-1.0237278697023768,3.174726938916244,0.02588583245228193,2.1251132367615853,-1.1212795104980415,69.16296820358043,11.74024487358706,1.049613702154655,7,-0.4349994659423828,-2.5849990844726562,-4.5,-5.770000457763672,-1.470001220703125,2,-0.02809463177323923,-1.1764745481268724,58.959999084472656,-1.3400039672851562,58.849998474121094,-2.8181944287906506,57.86999893188477,-0.02809463177323923
9044,2023-07-13,56.70000076293945,58.52999877929688,56.5,57.0,7840800.0,-0.034564937768081894,-4.799990190789171,0.48387057079044354,48.29843931856685,64.40907227967365,1.6779011375444242,0.7627337895325041,-1.287152133253315,-2.936497939372316,22.361002401881603,2.229999542236328,1.7571180644487683,-0.9829992294311509,-3.0092904414316237,1.0432919825693219,-1.9961448354313873,0.030146376569085476,2.729999542236328,6.825963894480017,-50.209307681016945,1.013145606000235,7,1.2649993896484375,-0.5550003051757812,-2.320000648498535,-3.645000457763672,0.7900009155273438,3,0.0014108997404056467,1.7692262548111486,58.72999954223633,-1.1764745481268724,58.959999084472656,-1.3400039672851562,58.849998474121094,0.0014108997404056467
9045,2023-07-14,57.47999954223633,57.52000045776367,56.29999923706055,56.43000030517578,4440000.0,0.013756592042353244,1.1592921548968176,-3.5000063578449447,53.532937305067705,61.833969388384894,0.8177207530739921,0.15115259501298794,-2.008866358885939,-3.6897200319326657,23.325790434874392,1.220001220703125,1.5130335816990552,-0.3050004959106474,-2.0403839802901445,1.4303829884688497,-1.172692238100396,0.5626912462791012,1.9500007629394531,37.69967739615922,-22.40264892583035,0.867691742189748,7,0.38500022888183594,-1.3349990844726562,-3.09999942779541,-4.424999237060547,-0.29000091552735086,4,-0.0006959101573750237,-4.799990190789171,56.70000076293945,1.7692262548111486,58.72999954223633,-1.1764745481268724,58.959999084472656,-0.0006959101573750237
9046,2023-07-17,57.27999877929688,57.88999938964844,57.13000106811523,57.599998474121094,3317600.0,-0.0034794844212286957,-1.4516267966134733,-0.3047618355609903,48.15755339610061,59.39741790731627,0.8377468031259383,0.45646544553593316,-1.742999236908851,-3.4322187875628316,24.15652397120419,0.7599983215332102,1.3067056973802238,-0.5570011138915945,-2.154289399597971,1.0402871718147821,-1.3556452567447792,0.2416430289615903,2.0248014831542918,31.30987884379391,-29.682726852684226,0.7986441428531877,7,0.585000991821282,-0.7399978637695384,-2.9474983215332102,-4.224998474121101,-0.43000030517578836,0,0.008205328748592589,1.1592921548968176,57.47999954223633,-4.799990190789171,56.70000076293945,1.7692262548111486,58.72999954223633,0.008205328748592589
9047,2023-07-18,56.790000915527344,57.56999969482422,56.52000045776367,57.20000076293945,3471100.0,-0.00855443216152163,-1.2105229343430897,1.2812507450587987,38.821957150750606,56.53758792002823,1.1999714331127365,1.015044429427853,-1.1895364909123316,-2.8892213908679594,24.432972663352952,1.0499992370605469,1.0430814800590085,-1.0574989318847656,-2.6224287013936447,0.5074308376241135,-1.8399638166392052,-0.2750340471303261,2.3946073059082025,15.655000359532048,-42.12155194035076,0.7824648847544384,7,1.0749988555908203,-0.015001296997070312,-2.457500457763672,-3.7350006103515625,0.5099983215332031,1,0.013382608016923037,-1.4516267966134733,57.27999877929688,1.1592921548968176,57.47999954223633,-4.799990190789171,56.70000076293945,0.013382608016923037
9048,2023-07-19,57.290000915527344,57.5099983215332,56.54999923706055,56.72000122070313,3941800.0,0.008804366824077592,-1.109879606962004,-1.3902436755086867,44.91412895094755,54.141592243488084,0.6140486288034666,0.5877062279299992,-1.6395853064382635,-3.329582939592072,24.72436098633832,0.9599990844726562,0.7300677402614468,-0.5844989776611342,-2.0870927853043213,0.9180948299820528,-1.3357958814827242,0.16679792616045575,1.7792229465332028,44.394703214781046,-10.935090992700559,0.7512969038215924,7,0.5749988555908203,-0.33500099182128906,-2.957500457763672,-4.2350006103515625,-0.8400001525878906,2,-0.004363763239742635,-1.2105229343430897,56.790000915527344,-1.4516267966134733,57.27999877929688,1.1592921548968176,57.47999954223633,-0.004363763239742635
9049,2023-07-20,57.86000061035156,58.099998474121094,56.81999969482422,57.31999969482422,3876200.0,0.00994937485975389,1.5098097880966095,0.9473705344594622,45.561353411466605,52.22681631618643,0.06499270250522926,0.036926809974083596,-2.1416643604046044,-3.8334694600264214,23.779357033099274,1.279998779296875,0.5179781825066101,-0.025499343872070312,-1.5240806682433288,1.4730819804991881,-0.7747900060576995,0.7237913183135589,1.098454266708984,86.66677969478171,34.903285507841424,0.7492906621856305,7,0.0049991607666015625,-0.6049995422363281,-3.5249996185302734,-4.805000305175781,-0.7000007629394531,3,-0.010369897727083965,-1.109879606962004,57.290000915527344,-1.2105229343430897,56.790000915527344,-1.4516267966134733,57.27999877929688,-0.010369897727083965
9050,2023-07-21,58.13999938964844,58.47999954223633,57.91999816894531,57.97000122070313,9536900.0,0.004839246048102819,-3.14809268154846,0.31481089023579123,44.325747902806114,49.79732783472722,-0.19297185423298657,-0.15825019558116082,-2.3529570281829706,-4.0503248190923955,22.879522536235104,0.6199989318847656,0.38503819782932425,0.19549942016601562,-1.2413019614887588,1.63230080182079,-0.5229012706613716,0.9139001109934028,0.7121172618121108,82.65304533653041,33.94724075315537,0.7184006908273869,7,-0.27499961853027344,-0.8849983215332031,-3.5749988555908203,-4.854999542236328,-0.80999755859375,4,-0.011179871310720513,1.5098097880966095,57.86000061035156,-1.109879606962004,57.290000915527344,-1.2105229343430897,56.790000915527344,-0.011179871310720513
9051,2023-07-24,58.41999816894531,58.47999954223633,57.77999877929688,58.099998474121094,2733800.0,0.004815940526939899,2.18180399500621,1.8823714208779172,50.069529444035034,48.03846655401827,-0.6038857042806853,-0.334919697675339,-2.5637704786758064,-4.264751309755951,22.20800494073804,0.700000762939446,0.27719299565971056,0.3989982604980469,-0.962345792896393,1.7603423138924867,-0.2816737661991695,1.0796702871952633,0.3300337859392357,96.93870401438687,46.222152456467754,0.6806720266972186,7,-0.5549983978271484,-1.1099987030029297,-3.8549976348876953,-5.134998321533203,-0.8799972534179688,0,-0.021054426237386847,-3.14809268154846,58.13999938964844,1.5098097880966095,57.86000061035156,-1.109879606962004,57.290000915527344,-0.021054426237386847
9052,2023-07-25,58.61000061035156,58.93999862670898,58.22000122070313,58.47000122070313,2738800.0,0.003252352744975706,-1.2499940395298437,0.4374985098824373,52.4930812319898,47.3527475679701,-0.9485015765203499,-0.4669539432850698,-2.6899798732575064,-4.387251199179296,21.272010014385714,0.7199974060058452,0.20836155371848974,0.5370006561279297,-0.8312417269525838,1.9052430392084432,-0.14712053541232706,1.2211218476681864,-2.3100013732910156,86.19254809073581,32.62683217082164,0.6841211915402572,7,-0.9900016784667969,-0.8500003814697266,-3.9200000762939453,-5.200000762939453,-0.8300018310546804,1,-0.03002904142470908,2.18180399500621,58.41999816894531,-3.14809268154846,58.13999938964844,1.5098097880966095,57.86000061035156,-0.03002904142470908
9053,2023-07-26,58.52999877929688,58.70000076293945,57.90999984741211,58.11000061035156,3123500.0,-0.0013649860129936187,1.078943934146464,3.000000000000203,55.57183856773138,48.16090304009949,-1.0056032761789808,-0.4020524629255178,-2.5419308331142076,-4.261082410967703,19.775517699301687,0.7900009155273438,0.017955891600564655,0.45349884033203836,-0.9192624101191029,1.8262600907831796,-0.23288178489352873,1.1398794655576054,-2.1771995544433693,80.66037481218964,22.936309165754743,0.6863806252255692,7,-0.9099998474121165,-0.6699981689453196,-3.529998779296882,-4.80999946594239,-0.9499969482421946,2,-0.02101485678949666,-1.2499940395298437,58.61000061035156,2.18180399500621,58.41999816894531,-3.14809268154846,58.13999938964844,-0.02101485678949666
9054,2023-07-27,57.68999862670898,58.52999877929688,57.27999877929688,58.5,3864600.0,-0.014351617462958655,1.8735667463222734,-1.9285831062670142,48.80952140671539,47.63607905139367,-0.011626349672759773,0.43089916164072406,-1.6251553017285048,-3.3917855215764874,17.974148225406132,1.25,-0.2122941251774364,-0.36800117492676776,-1.7516283570746722,1.0156260072211367,-1.05981476600072,0.3238124161471845,-1.2854554138183545,24.698788259003535,-34.63774492031338,0.6918135910739519,7,0.040000915527350855,0.1750011444091868,-2.6899986267089773,-3.969999313354485,-0.40999984741209516,3,-0.021494156583242496,1.078943934146464,58.52999877929688,-1.2499940395298437,58.61000061035156,2.18180399500621,58.41999816894531,-0.021494156583242496
9055,2023-07-28,58.43000030517578,58.5099983215332,58.06000137329102,58.09000015258789,2551700.0,0.012827209153792651,-1.249997615800611,-0.419752563142548,47.13115992858386,47.5220353327807,-0.6735274705088301,-0.3349384978322547,-2.259501721978978,-4.092780480603324,16.312269877245132,0.8199996948242259,-0.35259719792122723,0.3775005340576172,-0.9989150354734306,1.753916103588665,-0.3107072507079067,1.065708318823141,-1.9747479840087934,69.2772067221408,13.352834845430479,0.6882077847655236,7,-0.7000007629394531,-0.5650005340576172,-2.167499542236328,-3.645000457763672,-2.3499984741210938,4,-0.021735417613050645,1.8735667463222734,57.68999862670898,1.078943934146464,58.52999877929688,-1.2499940395298437,58.61000061035156,-0.021735417613050645
9056,2023-07-31,58.61000061035156,58.63999938964844,58.09000015258789,58.43000030517578,4109600.0,0.0030806144828967597,3.583367771879073,0.529412424687812,47.631945175723864,48.50092289111106,-0.7208297744154066,-0.5743125114628924,-2.3482748203860524,-4.220356007884078,14.231232236732561,0.5499992370605469,-0.2520117226449372,0.5765008926391602,-0.7551894826358705,1.9081912679141908,-0.08934429499835517,1.2423460802766755,-2.1050533630737363,80.1205995969292,26.473952231338075,0.6658451876375137,7,-0.8650016784667969,-0.7450008392333984,-2.2300004959106445,-3.825000762939453,-2.75,0,-0.02183925551897714,-1.249997615800611,58.43000030517578,1.8735667463222734,57.68999862670898,1.078943934146464,58.52999877929688,-0.02183925551897714
9057,2023-08-01,58.34000015258789,58.83000183105469,58.13999938964844,58.52000045776367,2510500.0,-0.004606730164680939,-1.3793112520059982,-1.0,47.375508925775144,48.7744095549808,-0.23226509459634315,-0.3265684774901132,-2.0211863716601712,-3.904397418018121,12.766292522458924,0.69000244140625,-0.26081029266285327,0.3100004196166992,-1.017886039951911,1.6378868791853094,-0.3539428101676023,0.9739436494010008,-1.7863518777214438,68.38705072799033,16.013125201952683,0.6639432297843048,8,-0.46000099182128906,-0.47500038146972656,-1.869999885559082,-3.5550003051757812,-3.0,1,-0.013712705433118866,3.583367771879073,58.61000061035156,-1.249997615800611,58.43000030517578,1.8735667463222734,57.68999862670898,-0.013712705433118866
9058,2023-08-02,57.86999893188477,58.36000061035156,57.72999954223633,58.04999923706055,2410900.0,-0.008056243048917278,-1.739140530409832,0.9999999999999605,59.96590818996279,50.37491564148037,0.3672848424527544,0.11963825120300697,-1.4906444293633285,-3.3771324103884197,11.553827415669371,0.6300010681152344,-0.20670083386897886,-0.14100074768065696,-1.4665053573269091,1.1845038619655952,-0.8037530525037866,0.5217515571424727,-1.2686236499814783,38.06445102922808,-19.241873615230183,0.6627523048231267,8,0.23999977111815696,-0.004999160766608668,-1.2499980926513743,-3.0849990844726634,-3.3600006103515696,2,-0.0015552126187841075,-1.3793112520059982,58.34000015258789,3.583367771879073,58.61000061035156,-1.249997615800611,58.43000030517578,-0.0015552126187841075
9059,2023-08-03,56.90999984741211,57.5099983215332,56.66999816894531,57.20000076293945,3026300.0,-0.01658889065476954,-1.1818064720686443,1.611113465858581,45.289261096665015,50.48197266302025,1.3168339144357546,1.0665893575696188,-0.492584447553277,-2.3556096189719256,11.069843249219803,1.2000007629394602,-0.044265552892767346,-1.057999801635745,-2.4694351805037513,0.35343557723226127,-1.7637174910697482,-0.3522821122017419,-0.26185209861269954,11.111169979796268,-46.66453874602237,0.7057176894340019,8,0.8949985504150391,0.9549999237060547,-0.28999900817871094,-2.125,-2.3100013732910156,3,0.011773009759954212,-1.739140530409832,57.86999893188477,-1.3793112520059982,58.34000015258789,3.583367771879073,58.61000061035156,0.011773009759954212
9060,2023-08-04,56.08000183105469,57.36999893188477,55.959999084472656,57.36999893188477,3416000.0,-0.0145843967419228,1.186051188029499,4.448251821841071,41.01798732469808,49.4762457608717,2.0382334553892605,1.850484764152668,0.40110911566591056,-1.4711637844636485,10.353766099387245,1.4099998474121165,0.012707587166524092,-1.7984979629516573,-3.443742390516313,-0.1532535353870017,-2.6211201767339887,-0.975875749169326,2.8599967956542898,4.181276367242017,-54.58995905040811,0.8226222137823291,8,1.3699970245361328,1.6149978637695312,0.5674982070922852,-0.3000011444091797,-1.5600013732910156,4,0.021397947736472522,-1.1818064720686443,56.90999984741211,-1.739140530409832,57.86999893188477,-1.3793112520059982,58.34000015258789,0.021397947736472522
9061,2023-08-07,57.22999954223633,57.31000137329102,56.56000137329102,56.56000137329102,2699400.0,0.02050637791785559,-1.2388120886379121,-0.5193795928023218,52.99726578720745,49.532266267006996,0.7841438334830144,0.6038580877723874,-0.6553648483117058,-2.5698523420255555,9.285509296748964,1.2299995422363352,0.05109730360576492,-0.5675003051757841,-2.170324253197414,1.0353236428458459,-1.3689122791865955,0.23391166883502734,1.6503990936279251,44.250844682157606,-19.14918658159187,0.801411974010814,8,0.16500091552734375,0.4650001525878906,-0.3574991226196289,-1.4499988555908203,-2.529998779296875,0,-0.020094316274333224,1.186051188029499,56.08000183105469,-1.1818064720686443,56.90999984741211,-1.739140530409832,57.86999893188477,-0.020094316274333224
9062,2023-08-08,56.70000076293945,56.790000915527344,55.9900016784668,56.77000045776367,2238200.0,-0.009260855906625176,13.545359966708281,-0.10447744198228265,45.997284680494474,48.4684269462029,1.1339654500152108,1.0075182176690731,-0.051547007210217544,-1.9784914242943472,8.12963676722967,1.2399978637695312,0.0650625401678866,-0.9844991683959989,-2.5606825689761195,0.5916842321841216,-1.7725908686860592,-0.19640746810593868,2.1219898818969654,30.833383666112475,-33.526090490473074,0.7880917002900607,8,0.6949996948242188,0.9949989318847656,0.23749923706054688,-0.9050006866455078,-1.8800010681152344,1,-0.014814817306615158,-1.2388120886379121,57.22999954223633,1.186051188029499,56.08000183105469,-1.1818064720686443,56.90999984741211,-0.014814817306615158
9063,2023-08-09,57.08000183105469,57.34000015258789,56.52000045776367,56.90999984741211,2532100.0,0.006701958783104756,1.3768154401561266,-2.428610354223433,44.56825385693505,47.99717499622731,0.5885437692768818,0.5244544524647239,-0.3785487893302957,-2.3073907628329735,6.946468335082121,0.8199996948242188,0.008471823501579934,-0.5219982147216768,-2.039399450752292,0.9954030213089382,-1.2806988327369808,0.23670240329362713,1.6847489825744546,72.2582772818669,10.277673328053012,0.7587006180153065,8,0.3149986267089844,0.6149978637695312,-0.12250232696533203,-1.2850017547607422,-1.8600006103515554,2,-0.030483560312714264,13.545359966708281,56.70000076293945,-1.2388120886379121,57.22999954223633,1.186051188029499,56.08000183105469,-0.030483560312714264
9064,2023-08-10,56.77999877929688,57.58000183105469,56.63999938964844,57.27000045776367,1732100.0,-0.005255834655467528,-1.4415633313681875,-2.8823291820935295,40.55555732161803,47.26655248434221,0.833544615982774,0.8756532448085252,-0.019557977407842486,-1.9536795472638389,7.215444641042568,0.94000244140625,-0.1012962857666011,-0.8260011672973562,-2.3337823408300977,0.6817800062353854,-1.5798917540637234,-0.07211058053098895,1.9286569997491299,50.61717929517745,-8.387108349450315,0.7538905867663693,8,0.6150016784667898,0.9150009155273366,0.20000076293944602,-0.9849987030029368,-1.8699989318847727,3,-0.039978874719373336,1.3768154401561266,57.08000183105469,13.545359966708281,56.70000076293945,-1.2388120886379121,57.22999954223633,-0.039978874719373336
9065,2023-08-11,57.43999862670898,57.540000915527344,56.77999877929688,56.81999969482422,2215400.0,0.011623808763672416,-1.1714323082708233,-1.2652996084109933,43.535627887127255,46.81140611894259,0.020500621075619563,0.22398690032556345,-0.5778346933972429,-2.57171496238184,7.650389082807374,0.7600021362304616,-0.225937995245296,-0.16400127410889098,-1.672592087601089,1.344589539383307,-0.9182966808549935,0.5902941326372115,1.2136840184455693,91.1947678672961,35.46095427672963,0.7542954067460995,8,-0.044998168945305395,0.2550010681152415,-0.45999908447264914,-1.644998550415032,-2.6399993896484304,4,-0.04944290077450164,-1.4415633313681875,56.77999877929688,1.3768154401561266,57.08000183105469,13.545359966708281,56.70000076293945,-0.04944290077450164
9066,2023-08-14,57.75,57.81000137329102,57.18000030517578,57.40999984741211,2083000.0,0.005396959970449533,1.7391178153531768,0.5483882876286756,44.415583772188384,46.48252554632183,-0.47418661572812226,-0.05164566669284909,-0.7820253760504983,-2.837363523714586,7.746871652388382,0.6300010681152415,-0.22804478708381737,0.12250003814697408,-1.3794680669855595,1.6244681432795076,-0.6284840144192927,0.8734840907132408,0.8498089739409096,96.70322069494536,42.970671995565255,0.7509840525662677,8,-0.5900001525878906,-0.05500030517578125,-0.6800003051757812,-1.9549999237060547,-3.470001220703118,0,-0.05593072800409227,-1.1714323082708233,57.43999862670898,-1.4415633313681875,56.77999877929688,1.3768154401561266,57.08000183105469,-0.05593072800409227
9067,2023-08-15,57.54999923706055,57.75,57.4000015258789,57.75,1891300.0,-0.0034632166742762927,2.499971389879718,-0.5882372740634362,43.73402108424181,44.678982534575056,-0.44480863652945857,0.219463624678788,-0.52374602197672,-2.5728057391454797,8.323002427835528,0.34999847412110086,-0.2799875067695794,-0.11550064086914347,-1.5658208040185073,1.3348195222802204,-0.8406607224438218,0.6096594407055349,0.9970135390910002,79.84480994541099,28.299073422161328,0.7251600815746803,8,-0.6649990081787109,0.14500045776367188,-0.39499950408935547,-1.7549991607666016,-3.450000762939453,1,-0.0495221287906773,1.7391178153531768,57.75,-1.1714323082708233,57.43999862670898,-1.4415633313681875,56.77999877929688,-0.0495221287906773
9068,2023-08-16,57.040000915527344,58.11000061035156,57.0,57.599998474121094,1631100.0,-0.008861830204939025,-2.4687552154113916,2.7999771119037176,45.66089742642963,44.72027546010446,-0.07255711682743282,0.748129234753435,0.042385213677889055,-1.9991235698870753,9.059579232400925,1.1100006103515625,-0.37279491082539806,-0.6129989624023438,-2.08114567925535,0.8551477544506625,-1.3470723208288433,0.12107439602415582,1.455271586790623,27.210965558761856,-26.58520153828553,0.7340733584265016,8,-0.005001068115234375,0.654998779296875,0.13000011444091797,-1.2299995422363281,-2.8300018310546875,2,-0.03892007687711663,2.499971389879718,57.54999923706055,1.7391178153531768,57.75,-1.1714323082708233,57.43999862670898,-0.03892007687711663
9069,2023-08-17,57.2599983215332,57.61000061035156,57.06000137329102,57.25,3684000.0,0.003856896957832534,-1.820540910647105,-0.017854223433242507,41.60686930360677,44.78570679109432,-0.2656188226457914,0.5068635595265363,-0.07488905594651385,-2.1624528872863564,9.39008447540521,0.5699996948242188,-0.44962891555501017,-0.3630014419555678,-1.8378438776616335,1.1118409937504978,-1.1004226598086007,0.374419775897465,1.184568712427854,36.09014145910501,-15.097253766564478,0.7374212178530337,8,-0.20999717712402344,0.1900005340576172,-0.03999805450439453,-1.2149982452392578,-2.4699974060058594,3,-0.03562691513497496,-2.4687552154113916,57.040000915527344,2.499971389879718,57.54999923706055,1.7391178153531768,57.75,-0.03562691513497496
9070,2023-08-18,57.4900016784668,57.61000061035156,56.77000045776367,56.97000122070313,2200000.0,0.004016824374357242,1.2105315993153607,52.00877527661127,42.02280015063162,43.56632172036366,-0.3068485471683573,0.23786253418773384,-0.19673391567044263,-2.334673736939621,9.557807333146478,0.8400001525878906,-0.5928176049898539,-0.10049819946289062,-1.5558900638001276,1.3548936648743464,-0.8281941316315127,0.6271977327057314,0.9048739965044916,53.73142826234866,5.947612555292366,0.727695932168619,8,-0.4400005340576172,-0.04000282287597656,-0.4350013732910156,-1.3500022888183594,-3.0300025939941406,4,-0.04487740051712408,-1.820540910647105,57.2599983215332,-2.4687552154113916,57.040000915527344,2.499971389879718,57.54999923706055,-0.04487740051712408
9071,2023-08-21,57.18999862670898,57.66999816894531,56.6500015258789,57.27000045776367,2220300.0,-0.00521835176550689,1.3181814241003083,-0.15384953966916443,41.84396433990069,43.104841682519904,-0.014657755200786937,0.4648241405986795,0.1930853837290769,-1.982516904646694,9.89745512427243,1.0199966430664134,-0.5677009075728989,-0.33900127410889525,-1.7500833462444874,1.0720807980266969,-1.0445423101766877,0.36653976195889726,1.1561795164523403,36.98612598960084,-7.853135849981406,0.7055410360677945,8,0.12500190734863992,0.26000022888184304,-0.1849985122680593,-1.0499992370605398,-2.1299972534179545,0,-0.041790513149833286,1.2105315993153607,57.4900016784668,-1.820540910647105,57.2599983215332,-2.4687552154113916,57.040000915527344,-0.041790513149833286
9072,2023-08-22,56.849998474121094,57.47000122070313,56.70000076293945,57.1500015258789,1744800.0,-0.005945098107225655,-1.566674719936954,3.7499523173751266,42.63005660854761,42.88948643269908,0.389854518793733,0.702211480874162,0.6111314172060602,-1.597239413345676,9.913809521238173,0.770000457763679,-0.4427064100071334,-0.5910013198852511,-1.9362130970222822,0.75421045725178,-1.263607208453763,0.08160456868326094,1.4484560878664539,13.69842970240159,-30.676004023953553,0.672605888568514,8,0.5250015258789062,0.6000003814697266,0.35250186920166016,-0.7099990844726562,-1.1999969482421946,1,-0.0452066801020955,1.3181814241003083,57.18999862670898,1.2105315993153607,57.4900016784668,-1.820540910647105,57.2599983215332,-0.0452066801020955
9073,2023-08-23,57.29999923706055,57.43999862670898,56.959999084472656,57.09000015258789,1913100.0,0.007915580914998666,-1.042545938575387,-0.6999898275774541,53.042115185938115,44.27688175095687,-0.028673101849186367,0.16373212856812813,0.2334419507805663,-1.9964913439309342,10.218591251074512,0.5900001525878835,-0.4897073745702585,-0.07950057983398295,-1.3237625567169076,1.1647613970489417,-0.7016315682754453,0.5426304086074794,0.9516862153767036,63.725475529758725,14.517901827027089,0.6221309884414616,8,0.0800018310546875,0.14999961853027344,0.020000457763671875,-1.1599998474121094,-2.6599998474121094,2,-0.05584643639697906,-1.566674719936954,56.849998474121094,1.3181814241003083,57.18999862670898,1.2105315993153607,57.4900016784668,-0.05584643639697906
9074,2023-08-24,56.45000076293945,57.68999862670898,56.43000030517578,57.43999862670898,2162500.0,-0.014834179501547529,-1.446601582175329,-4.714296094459549,52.87712826451558,45.31482623733336,0.8600342216605483,0.9655754838328008,1.1160947443519973,-1.118054714461259,11.282624177353485,1.259998321533196,-0.45316599074521946,-0.8674991607665987,-2.1688807435553485,0.4338824220221511,-1.5181899521609736,-0.2168083693722238,1.7558509621385028,1.5873400322736018,-51.11333851906316,0.6506907913943755,8,0.8199996948242188,0.9999980926513672,0.9599990844726562,-0.3100013732910156,-1.5900001525878906,3,-0.039681162944065096,-1.042545938575387,57.29999923706055,-1.566674719936954,56.849998474121094,1.3181814241003083,57.18999862670898,-0.039681162944065096
9075,2023-08-25,57.15999984741211,57.45000076293945,56.709999084472656,56.709999084472656,2176100.0,0.012577485825983947,-2.288890772686814,-0.45454720601721954,49.415695904585526,45.87039425204415,0.11861397857509814,0.1639590209646542,0.46991773631646083,-1.7934419885807884,12.404158765127166,1.0,-0.41347774628025036,-0.09400005340576456,-1.2861741603681196,1.0981740535565905,-0.6900871068869421,0.502087000075413,1.0009348248537435,57.93654878429102,3.9948876520780914,0.5960870534811784,8,0.1100006103515625,0.28999900817871094,0.40000057220458984,-1.0149993896484375,-2.970001220703132,4,-0.041462542655903545,-1.446601582175329,56.45000076293945,-1.042545938575387,57.29999923706055,-1.566674719936954,56.849998474121094,-0.041462542655903545
9076,2023-08-28,57.33000183105469,57.66999816894531,57.099998474121094,57.540000915527344,1162200.0,0.0029741424789433424,1.4255636900800286,-0.4666638409697792,55.59502748542727,47.18828385217587,-0.13100679788801983,-0.1126285868043766,0.3412387047125591,-1.9143991047045859,13.35067631587768,0.5699996948242188,-0.3062478830152031,0.14000186920166158,-0.8690304193248863,1.1490341577282095,-0.36451427506160883,0.644518013464932,0.7869141294553046,71.42878768153936,13.962457539779642,0.5045161442632726,8,-0.060001373291015625,0.11999702453613281,0.22999858856201172,-1.1850013732910156,-2.3100013732910156,0,-0.05006109637044176,-2.288890772686814,57.15999984741211,-1.446601582175329,56.45000076293945,-1.042545938575387,57.29999923706055,-0.05006109637044176
9077,2023-08-29,57.540000915527344,57.65999984741211,56.56999969482422,57.11000061035156,2282000.0,0.003662987576583454,2.2537406909745155,-2.0476294277929155,54.212440648693374,48.138455321316286,-0.3828321878278018,-0.40647478084885336,0.16489387164917702,-2.0496835509615465,14.365466365304801,1.0900001525878906,-0.2623991180027474,0.39000091552734517,-0.4810776109395931,1.2610794419942835,-0.04553834770612042,0.8255401787608108,0.5337767074619038,88.09540388918037,31.15760767652546,0.435539263233469,8,-0.48000144958496094,-0.09000205993652344,0.04749870300292969,-1.3950004577636719,-2.6399993896484446,1,-0.04310044321822537,1.4255636900800286,57.33000183105469,-2.288890772686814,57.15999984741211,-1.446601582175329,56.45000076293945,-0.04310044321822537
9078,2023-08-30,57.77999877929688,57.97000122070313,57.47000122070313,57.5099983215332,1732100.0,0.004170974277909245,-1.8571864543483922,0.6279075956778789,59.25925664286955,50.099831692345475,-0.5663838051668222,-0.688880189226154,-0.04344745436326747,-2.2123336879113324,15.66366473670724,0.5,-0.24350336131423234,0.6344987869262795,-0.22172173867238598,1.490719312524945,0.2063885241269503,1.0626090497256087,0.25150327292203656,87.6621864642732,28.688709013690982,0.4281102627993325,8,-0.579998016357429,-0.38499832153321023,-0.08999919891358132,-1.6349983215332102,-1.6599998474121094,2,-0.03686392001415517,2.2537406909745155,57.540000915527344,1.4255636900800286,57.33000183105469,-2.288890772686814,57.15999984741211,-0.03686392001415517
9079,2023-08-31,57.58000183105469,58.09000015258789,57.52999877929688,57.93000030517578,3095000.0,-0.0034613525868376627,-1.4888696743129846,-1.2962884471382414,51.417036875159816,51.14363577284862,-0.35338269909243536,-0.4596829070368713,0.15784300875414203,-1.9463840466383004,16.165746171276506,0.5600013732910085,-0.2077341033226432,0.4010017395019503,-0.46874425388478613,1.2707477328886867,-0.03387125719141437,0.8358747361953149,-1.6200027465820312,66.44748895118444,11.072678207283957,0.43487299669336693,8,-0.32000160217285156,-0.18500137329101562,0.15999794006347656,-1.4350013732910156,-1.1100006103515554,3,-0.0510594364000283,-1.8571864543483922,57.77999877929688,2.2537406909745155,57.540000915527344,1.4255636900800286,57.33000183105469,-0.0510594364000283
9080,2023-09-01,57.27999877929688,58.13000106811523,56.9000015258789,58.02999877929688,2304400.0,-0.005210195245183291,1.5894602430151996,2.142866485013624,45.23325363479506,51.52022347228132,-0.09644330323845196,-0.06869144743145483,0.47760197937494553,-1.5893271698688025,16.380846395318454,1.2299995422363281,-0.15972098284272107,0.040998840332036934,-0.6584114174629647,0.7404090981270386,-0.30870628856546745,0.3907039692295413,-1.2773996734619217,45.512721759650496,-4.442883969685653,0.349705128897501,9,1.9073486257070726e-06,0.11500167846678977,0.517500877380364,-1.1349983215332102,-1.4300003051757884,4,-0.04224857228558454,-1.4888696743129846,57.58000183105469,-1.8571864543483922,57.77999877929688,2.2537406909745155,57.540000915527344,-0.04224857228558454
9081,2023-09-05,56.08000183105469,57.29999923706055,55.97999954223633,57.27999877929688,3427200.0,-0.02094966783895813,1.1290354336764516,1.5999959309895928,37.60541082641319,50.96192949648861,1.0387812605532218,1.0969756351373903,1.6860747459878382,-0.33707840811980105,16.878822427217198,1.3199996948242188,-0.12405026058097945,-1.1014982223510756,-1.972148401249946,-0.23084804345220533,-1.5368233118005108,-0.6661731329016405,2.0499992370605398,4.651265946310407,-39.8082611813521,0.43532508944943343,9,0.9749984741210938,1.3149986267089844,1.7174978256225586,0.06499862670898438,-0.07000350952148438,1,-0.03370191053201976,1.5894602430151996,57.27999877929688,-1.4888696743129846,57.58000183105469,-1.8571864543483922,57.77999877929688,-0.03370191053201976
9082,2023-09-06,55.86000061035156,56.349998474121094,55.34000015258789,55.81000137329102,3254300.0,-0.003922988828814478,-1.0403971902297677,-0.041666136846248425,39.53900325466763,49.461583726347435,1.2332751274186862,1.3184153376379655,1.8902483084841037,-0.06206140733480936,17.14639879715098,1.0099983215332031,-0.1174061846250467,-1.2794994354248033,-2.313641839854121,-0.24535703099548556,-1.7965706376394621,-0.7624282332101444,2.2700004577636648,18.638003122855135,-26.84656149439923,0.5170712022146602,9,0.875,1.2250003814697266,1.9449987411499023,0.2849998474121094,4.36000061035157,2,-0.015037596552267662,1.1290354336764516,56.08000183105469,1.5894602430151996,57.27999877929688,-1.4888696743129846,57.58000183105469,-0.015037596552267662
9083,2023-09-07,55.34000015258789,55.54999923706055,54.599998474121094,55.22000122070313,4053400.0,-0.009308994845719898,2.5185402346757844,2.4000152590220956,33.83840589389756,47.346170129612105,1.615945525107108,1.7933198895189264,2.3593605951627694,0.49564013109734617,18.173096770456674,1.2600021362304688,-0.10384418713825028,-1.7124998092651396,-3.02343916480266,-0.40156045372761895,-2.3679694870338963,-1.0570301314963828,2.6784008789062455,20.963204948512473,-24.647650201178944,0.6554696777687599,9,1.0249996185302734,1.1399993896484375,2.532499313354492,0.8050003051757812,4.779998779296882,3,-0.007950824457820582,-1.0403971902297677,55.86000061035156,1.1290354336764516,56.08000183105469,1.5894602430151996,57.27999877929688,-0.007950824457820582
9084,2023-09-08,54.5099983215332,55.5099983215332,54.349998474121094,55.43000030517578,3002300.0,-0.014998226034805606,1.148151811101496,-7.666751438472018,27.217102906985616,44.879659796545454,2.39352266102906,2.576645275656304,3.1406754521416644,1.3545882340167879,19.551667186311576,1.1599998474121094,-0.09756371819025134,-2.429001617431638,-4.163820404487744,-0.6941828303755315,-3.2964110109596874,-1.5615922239035882,3.3032985565185484,4.232797291364973,-38.68400757094171,0.8674093935280518,9,1.730001449584961,1.730001449584961,3.4775009155273438,1.6350021362304688,5.370002746582024,4,0.02953587708542571,2.5185402346757844,55.34000015258789,-1.0403971902297677,55.86000061035156,1.1290354336764516,56.08000183105469,0.02953587708542571
9085,2023-09-11,54.599998474121094,55.1500015258789,54.22000122070313,54.540000915527344,2617600.0,0.0016510760476824426,-1.657155313351512,-0.06521459699054206,29.541856522742734,41.98486302291383,2.125742206094479,2.3852639998048204,2.986556127807802,1.2894017909377595,21.030864291165628,0.930000305175767,-0.2192852748621874,-2.1970014572143555,-4.202899612141628,-0.1911033022870825,-3.1999505346779955,-1.1940523797507154,2.9362345316162077,12.337581108814108,-30.035228938560735,1.0029490774636367,9,1.575002670288086,1.575002670288086,3.2350006103515625,1.5450019836425781,5.460002899169929,0,0.03424913550992814,1.148151811101496,54.5099983215332,2.5185402346757844,55.34000015258789,-1.0403971902297677,55.86000061035156,0.03424913550992814
9086,2023-09-12,54.52000045776367,54.77000045776367,54.31999969482422,54.349998474121094,2059800.0,-0.0014651651756975026,-2.9130579005854744,2.8334816887080367,30.80725207750318,39.38428651500381,1.972670992211519,2.33034953722904,2.9856763009676968,1.3914455045621992,22.879655585447946,0.4500007629394531,-0.2879102518029697,-2.115499496459961,-4.309611368450518,0.07861237553059652,-3.2125554324552397,-1.0184435604646822,2.684609369470209,14.084489385098376,-30.597043151147165,1.0970559359952787,9,1.6550006866455078,1.6550006866455078,3.0524988174438477,1.625,4.270000457763672,1,0.024394680946266067,-1.657155313351512,54.599998474121094,1.148151811101496,54.5099983215332,2.5185402346757844,55.34000015258789,0.024394680946266067
9087,2023-09-13,54.70000076293945,54.790000915527344,54.25,54.54999923706055,2244500.0,0.003301546288783097,2.272714662227771,0.8823516212274206,27.58620236064182,35.86505826142295,1.505802406158736,2.0299642506403472,2.743920299210373,1.2253407817370743,24.843521842517603,0.5400009155273438,-0.387609088763071,-1.792999267578125,-4.1041086582057815,0.5181101230495315,-2.9485539628919497,-0.6374445722643003,2.206148203641355,36.09024497276612,-5.926970068573581,1.1555546953138267,9,1.4750003814697266,1.4750003814697266,2.844999313354492,1.4449996948242188,3.829998016357429,2,0.023948766733496996,-2.9130579005854744,54.52000045776367,-1.657155313351512,54.599998474121094,1.148151811101496,54.5099983215332,0.023948766733496996
9088,2023-09-14,54.81999969482422,55.18999862670898,54.66999816894531,55.11000061035156,2545000.0,0.0021937647204945954,1.3111288189617585,-1.93331977010325,33.92502571348821,33.921501465681665,1.0300978551170274,1.8288888924288713,2.567444862589511,1.1167231433111482,26.29383456484364,0.5200004577636648,-0.5552751924158272,-1.5620002746582031,-3.9735569375632025,0.8495563882467962,-2.767778606110703,-0.35622194320570344,1.8175344971688219,46.51161415285408,-0.5941086647873419,1.2057783314525006,9,1.355001449584961,1.355001449584961,2.7250003814697266,1.3250007629394531,2.7900009155273438,3,0.09850422393177705,2.272714662227771,54.70000076293945,-2.9130579005854744,54.52000045776367,-1.657155313351512,54.599998474121094,0.09850422393177705
9089,2023-09-15,55.22000122070313,55.25,54.81000137329102,55.13999938964844,4635000.0,0.007296634952675518,5.285722070844585,-0.27586751203601406,29.621855979099465,32.18690172615993,0.2906947901268566,1.3367559257614587,2.1299246488389016,0.7287881101941949,27.78578237434026,0.43999862670897727,-0.73662597983909,-1.0599988937377844,-3.4877076634389184,1.3677098759633495,-2.273853278588355,0.15385549111278607,1.1757796741609141,97.08749370389093,49.23050774393326,1.2138543848505678,9,0.5399990081787038,0.9549999237060476,2.324998855590813,0.9249992370605398,2.159999847412095,4,0.08873592181929424,1.3111288189617585,54.81999969482422,2.272714662227771,54.70000076293945,-2.9130579005854744,54.52000045776367,0.08873592181929424
9090,2023-09-18,54.90999984741211,55.6500015258789,54.83000183105469,55.290000915527344,2776300.0,-0.005613932749693573,-2.0370522121830517,-4.749904634750675,25.30609067306098,30.820310598009684,0.25608793246195205,1.5215713459169677,2.3948077942289885,1.071689512064566,28.845599785545,0.8199996948242116,-0.9994221575427531,-1.2410001754760742,-3.6721741764411036,1.1901738254889551,-2.456587175958589,-0.02541317499355955,1.2682030800358461,47.14279486215358,2.1738158944202155,1.2155870004825162,9,0.375,1.2650012969970703,2.635000228881836,1.2350006103515625,2.670001983642578,0,0.09051176897676405,5.285722070844585,55.22000122070313,1.3111288189617585,54.81999969482422,2.272714662227771,54.70000076293945,0.09051176897676405
9091,2023-09-19,54.79999923706055,54.959999084472656,54.22999954223633,54.81000137329102,2418900.0,-0.0020032892124793866,3.7097115573931876,0.026321337148038575,21.45831131272513,28.81134482668274,0.18486653211019188,1.5213384145190574,2.4258885719359,1.2312096490641125,30.022348706751913,0.7299995422363281,-1.2220605211889861,-1.2315008163452177,-3.6825140774718648,1.2195124447814294,-2.4570074469085412,-0.005994185781894146,1.1823835197129284,40.140767505272265,0.601090885957241,1.225506630563324,9,0.13500213623046875,1.3750019073486328,2.7450008392333984,1.345001220703125,2.2800025939941406,1,0.09598544177849555,-2.0370522121830517,54.90999984741211,5.285722070844585,55.22000122070313,1.3111288189617585,54.81999969482422,0.09598544177849555
9092,2023-09-20,54.27999877929688,55.27000045776367,54.25,55.1500015258789,1950100.0,-0.009489059580351178,-1.1935486517305594,86.98169336378118,15.551193519222267,26.779432340607705,0.5109008667929658,1.9383069246657172,2.8557533993188997,1.7744175707097511,31.08556272681977,1.0200004577636719,-1.4215618788005173,-1.6230012893676715,-4.161257452312718,0.9152548735773749,-2.8921293708401947,-0.3538732078951483,1.5261458238695624,3.5210681137428113,-28.69499796270178,1.269128081472522,9,0.6550025939941335,1.8950023651122976,3.147500991821282,1.8650016784667898,2.9600028991699148,2,0.08308773466573172,3.7097115573931876,54.79999923706055,-2.0370522121830517,54.90999984741211,5.285722070844585,55.22000122070313,0.08308773466573172
9093,2023-09-21,54.099998474121094,54.54999923706055,53.83000183105469,54.18000030517578,2789800.0,-0.003316144237726859,-1.3225905690096476,0.09195583734533136,15.61265030721107,25.490048718410538,0.5548586225038932,1.9671352307703671,2.949082760496495,1.9784109440393252,32.32637297411913,0.7199974060058594,-1.492048493055698,-1.6430015563964844,-4.213696464935573,0.9276933521426045,-2.9283490106660253,-0.3576541021269435,1.5475317907990203,14.83498287577924,-12.51191349202858,1.285347454269543,9,0.6400032043457031,1.8800029754638672,3.1900014877319336,2.045001983642578,3.5100021362304688,3,0.08188540536271716,-1.1935486517305594,54.27999877929688,3.7097115573931876,54.79999923706055,-2.0370522121830517,54.90999984741211,0.08188540536271716
9094,2023-09-22,54.209999084472656,54.52999877929688,53.95000076293945,53.9900016784668,2082800.0,0.002033283058301416,-2.8666632758160766,-2.749904634751097,18.48051372271952,24.26101062951907,0.4445802714768874,1.7715428201893246,2.817345396215252,1.8814709155362408,33.10843366635031,0.579998016357429,-1.573566079282763,-1.4210008621215806,-4.056371802743328,1.214370078500167,-2.738686332432458,-0.10331539181070326,1.2194277683836034,20.87897346898575,-3.9978069450548404,1.3176854703108754,9,0.5300025939941406,1.7700023651123047,3.155000686645508,1.9350013732910156,4.020000457763672,4,0.06271908473159837,-1.3225905690096476,54.099998474121094,-1.1935486517305594,54.27999877929688,3.7097115573931876,54.79999923706055,0.06271908473159837
9095,2023-09-25,54.790000915527344,54.81999969482422,54.13999938964844,54.13999938964844,2064700.0,0.010699166959049489,-1.0923037196145404,2.954587227549375,34.823545884891544,24.707265497006667,-0.11804953745995306,1.0591879644600297,2.196752779299338,1.3217074400960058,33.76152320322805,0.6800003051757812,-1.5643364468328258,-0.7224990844726591,-3.2803846792723093,1.835386510326991,-2.0014418818724877,0.5564437129271695,0.4474949347127293,66.66666666666666,37.610882119322355,1.2789427973998257,9,-0.049999237060546875,1.1900005340576172,2.4599990844726562,1.3549995422363281,3.549999237060547,0,0.04727140188555623,-2.8666632758160766,54.209999084472656,-1.3225905690096476,54.099998474121094,-1.1935486517305594,54.27999877929688,0.04727140188555623
9096,2023-09-26,54.459999084472656,54.81000137329102,54.2400016784668,54.6500015258789,2874000.0,-0.00602303021610584,1.2352835579756414,-0.292310762116026,33.944966971433615,25.413794898205754,0.22634905443891284,1.2260101583461633,2.4879398891254993,1.6745452225542294,34.80032830286355,0.5699996948242259,-1.4344204259522044,-0.9090007781982408,-3.357235303618168,1.5392337472216866,-2.133118040908201,0.31511648451171936,0.608597483465168,43.74985098824595,12.823726530027617,1.2241172627099624,9,0.2800025939941406,1.5200023651123047,2.7900009155273438,1.6850013732910156,4.450000762939453,1,0.05728980534396655,-1.0923037196145404,54.790000915527344,-2.8666632758160766,54.209999084472656,-1.3225905690096476,54.099998474121094,0.05728980534396655
9097,2023-09-27,55.06000137329102,55.33000183105469,54.599998474121094,54.709999084472656,3061800.0,0.011017302587311928,-1.5613995168079882,-1.842093639576078,46.846867745433215,26.84955512397742,-0.35449589921338287,0.4539610354341903,1.8710911950986926,1.1020577551180608,35.06474778851801,0.8700027465820312,-1.315009378172583,-0.1849985122680593,-2.4114194301911738,2.041422405655055,-1.298208971229613,0.9282119466934944,-1.2299995422363352,81.99996948242236,47.755854166658594,1.1132104589615561,9,-0.31999969482422586,0.9200000762939382,2.322498321533196,1.0849990844726491,4.79999923706054,2,0.03668725767129288,1.2352835579756414,54.459999084472656,-1.0923037196145404,54.790000915527344,-2.8666632758160766,54.209999084472656,0.03668725767129288
9098,2023-09-28,55.6500015258789,55.95000076293945,55.06999969482422,55.16999816894531,2965000.0,0.010715585504399883,-1.588237274063436,1.3714291942321672,63.57143960029308,30.62173108188782,-0.9100838470358994,-0.32021248927733836,1.2546341936922047,0.5330636164812859,35.51800584857249,0.8899993896484304,-1.184033453380664,0.5115015029907184,-1.3834488791019766,2.4064518850834133,-0.43597368805563264,1.4589766940370694,-1.7899996948242105,85.0000381469723,45.019836463850346,0.9474751910463476,9,-0.7600002288818288,0.3299999237060618,1.762497901916511,0.8899993896484446,4.149997711181648,3,0.028571430529943376,-1.5613995168079882,55.06000137329102,1.2352835579756414,54.459999084472656,-1.0923037196145404,54.790000915527344,0.028571430529943376
9099,2023-09-29,54.63999938964844,55.79999923706055,54.52000045776367,55.75,3124800.0,-0.01814918434028756,1.1157020624601979,-2.3124850989430525,50.39063314905602,33.408902468109495,0.010049736992357339,0.4830025344140907,2.2075220799398494,1.5635213934336036,36.39179138955667,1.279998779296875,-1.0674349983577684,-0.3515005111694336,-1.8671637566170745,1.1641627342782073,-1.109332133893254,0.40633111155438684,-0.6963976013183597,27.62428843304579,-15.197667643768781,0.7578316227238193,9,0.2500019073486328,1.3400020599365234,2.77500057220459,2.135000228881836,4.080001831054695,4,0.054355806256941364,-1.588237274063436,55.6500015258789,-1.5613995168079882,55.06000137329102,1.2352835579756414,54.459999084472656,0.054355806256941364
9100,2023-10-02,54.86000061035156,55.04999923706055,54.38999938964844,54.70000076293945,2671800.0,0.004026376704989509,1.4444570031859958,-0.14414392741769194,53.231932269717255,36.939304796664175,-0.2433841818385929,0.07631816622502186,1.9227588919952439,1.3635467387309461,36.7219874770896,0.6599998474121094,-1.0111786059555214,-0.010499382019041548,-1.0766396896918877,1.0556409256538046,-0.5435695358554611,0.522570771817378,-0.8361428630371108,36.25726689064083,-9.778442836003244,0.5330701538364222,10,0.030000686645507812,1.1200008392333984,2.4999990463256836,2.094999313354492,4.159999847412109,0,0.061429072081506275,1.1157020624601979,54.63999938964844,-1.588237274063436,55.6500015258789,-1.5613995168079882,55.06000137329102,0.061429072081506275
9101,2023-10-03,54.18999862670898,55.22999954223633,53.93999862670898,54.75,2927300.0,-0.012212941600226013,-1.4339608382246374,-3.500011920940368,45.56521058399869,40.274195581639326,0.36988716857318593,0.6297536667271899,2.509851596781516,2.0478068267893406,36.450449531538155,1.2900009155273509,-0.982724506057501,-0.5860012054443402,-1.5286395850194268,0.35663717413074636,-1.0573203952318835,-0.11468201565679692,1.7600021362304759,12.437797726366888,-33.41608321310277,0.47131918978754234,10,0.700002670288093,1.7900028228759837,3.170001029968269,3.065002441406257,5.069999694824226,1,0.07658242537458704,1.4444570031859958,54.86000061035156,1.1157020624601979,54.63999938964844,-1.588237274063436,55.6500015258789,0.07658242537458704
9102,2023-10-04,55.02000045776367,55.08000183105469,53.97000122070313,54.36000061035156,2879600.0,0.015316513232860762,1.846145945919492,-1.1785682658837324,51.547989170069464,44.26701101084581,-0.3845455867530916,-0.2808024079113096,1.5987504872231142,1.2325634892480792,35.708636793612854,1.1100006103515554,-0.8816972695198828,0.2860006332397447,-0.5179229556828204,1.0899242221623098,-0.11596116122153433,0.6879624277010237,0.8898002624511747,53.73137727505662,7.631847057981986,0.40196179446128094,10,-0.07500076293945312,0.9600009918212891,2.339999198913574,2.2350006103515625,4.110000610351555,2,0.0707015513864746,-1.4339608382246374,54.18999862670898,1.4444570031859958,54.86000061035156,1.1157020624601979,54.63999938964844,0.0707015513864746
9103,2023-10-05,54.9000015258789,55.349998474121094,54.70000076293945,55.20000076293945,2512600.0,-0.0021810056504251163,1.16667832278984,-0.45454440366443294,47.41101222551829,47.481510844490124,-0.1554829336926815,-0.20601996664168354,1.6371627438089718,1.3686889986444015,34.31898345512258,0.6499977111816406,-0.7517154682152878,0.18800163269042258,-0.5687966965037816,0.9447999618846268,-0.19039753190668307,0.5664007972875282,0.9704031524658276,51.613042158543486,11.468961170223068,0.37839916459710266,10,0.044998168945319605,1.0799999237060618,2.3549976348877024,2.4099979400634837,5.109996795654304,3,0.0903460646013754,1.846145945919492,55.02000045776367,-1.4339608382246374,54.18999862670898,1.4444570031859958,54.86000061035156,0.0903460646013754
9104,2023-10-06,56.11999893188477,56.47000122070313,54.7599983215332,54.790000915527344,3725000.0,0.022222174355146285,-1.4604301541518458,-4.433337995752878,58.53312486145517,50.11590850855275,-1.2025115294801054,-1.3694269777826094,0.37515285708854407,0.18053868508121695,32.24344936629833,1.710002899169929,-0.4958983770954788,1.3274990081787195,0.35065293536771236,2.3043450809897266,0.8390759717732124,1.8159220445842266,-2.1800003051757955,86.16593162199865,44.969455265966346,0.4884230364055049,10,-0.914999008178718,-0.1399974822998118,1.1775016784667898,1.575000762939446,3.5200004577636648,4,0.06557377717776425,1.16667832278984,54.9000015258789,1.846145945919492,55.02000045776367,-1.4339608382246374,54.18999862670898,0.06557377717776425
9105,2023-10-09,56.47000122070313,56.77999877929688,56.0,56.0,2933700.0,0.0062366766835326715,-2.319135121096063,0.3533849035281735,61.39153450993721,53.16552712394204,-1.4406435705537106,-1.6571111466238904,-0.03751717733445048,-0.12599697159134138,30.103946003476455,0.7799987792968821,-0.20089743690165562,1.5840011596679773,0.3584235328398151,2.8095787864961395,0.9712123462538926,2.196789973082062,-2.479402542114272,89.08459359372675,45.78188484519113,0.6127888134140828,10,-1.1100025177002024,-0.48999977111817117,0.8574991226196218,1.2249984741210866,4.529998779296868,0,0.03984416418208081,-1.4604301541518458,56.11999893188477,1.16667832278984,54.9000015258789,1.846145945919492,55.02000045776367,0.03984416418208081
9106,2023-10-10,55.849998474121094,56.58000183105469,55.709999084472656,56.56999969482422,3925100.0,-0.010979329434735896,1.3513413200816546,-1.5319135121095802,60.565251723284504,54.689792010369956,-0.673566971745629,-0.9827452868124453,0.5055184287634091,0.5250474277501951,27.725365243374135,0.8700027465820312,0.06490061366190503,0.897498512268065,-0.3873594534005562,2.182356477936686,0.2550695294337544,1.5399274951023756,-1.7478237915039117,66.90387497556394,17.801987675519698,0.6424289828343114,10,-0.48999977111816406,-0.28499794006347656,1.487502098083496,1.845001220703125,4.260002136230469,1,0.05675921343330814,-2.319135121096063,56.47000122070313,-1.4604301541518458,56.11999893188477,1.16667832278984,54.9000015258789,0.05675921343330814
9107,2023-10-11,56.0099983215332,56.15999984741211,55.41999816894531,55.7400016784668,5526000.0,0.0028648138188624994,1.5964985075825515,-0.37499470181833594,62.88796190046693,54.61385004372261,-0.7650963002403302,-1.0957510986913732,0.2775280108220173,0.3810482663885466,25.240757881757403,0.7400016784667969,0.1947084374076482,0.9919984817504854,-0.36991404475683254,2.3539110082578034,0.31104221849683,1.6729547450041409,-1.8007106750488333,62.98071191855592,9.150026823839838,0.6809562632536575,10,-0.6499996185302734,-0.7049980163574219,1.2150020599365234,1.6850013732910156,4.650001525878906,2,0.058025354354465764,1.3513413200816546,55.849998474121094,-2.319135121096063,56.47000122070313,-1.4604301541518458,56.11999893188477,0.058025354354465764
9108,2023-10-12,60.22000122070313,60.68999862670898,58.0,58.70000076293945,14540000.0,0.07516520309466568,1.1869949586973008,5.629701319619117,76.10770223002021,57.47130216382973,-4.759147332483842,-5.144202594687329,-3.9377948133733796,-3.7844784006348746,24.352553677856687,4.680000305175774,0.47650223286909466,4.932001304626475,2.241904820246731,7.622097789006219,3.5869530624365993,6.27704954681635,-5.907885128906258,92.07424313965674,32.66776900325138,1.3450482421898724,10,-2.905002593994155,-2.960000991821296,-3.3100004196167063,-2.835000991821296,0.5299987792968679,3,-0.018100301070953395,1.5964985075825515,56.0099983215332,1.3513413200816546,55.849998474121094,-2.319135121096063,56.47000122070313,-0.018100301070953395
9109,2023-10-13,60.11999893188477,60.93000030517578,59.52999877929688,60.709999084472656,6601100.0,-0.0016606158550521721,1.7184427185760336,-0.3881578782258587,74.16132996109565,59.79679079620512,-4.246639138597381,-4.910022015762763,-3.813435795502933,-3.6463570348640175,23.560832315686344,1.4000015258788991,0.6669708824291192,4.586999130249033,1.1376045993887374,8.03639366110933,2.862301864818882,6.311696395679185,-5.425209887993169,85.29943631119623,25.703779411252036,1.724697265430149,10,-2.68499946594239,-2.7399978637695384,-3.6974992752075266,-3.1049995422363352,0.7999992370605398,4,-0.001829684170091217,1.1869949586973008,60.22000122070313,1.5964985075825515,56.0099983215332,1.3513413200816546,55.849998474121094,-0.001829684170091217
9110,2023-10-16,59.88000106811523,60.66999816894531,59.38999938964844,60.36999893188477,4869700.0,-0.003991980506211634,1.3486295041576841,0.8305046390586446,74.77145842944147,63.04192944569877,-3.598041240360402,-4.509813578633079,-3.524610405273201,-3.3521638333535506,23.361020932560233,1.279998779296875,0.7374683695995401,4.098501205444329,0.15708073076945794,8.0399216801192,2.1277909681068934,6.069211442781764,-4.686395123320892,80.9437598915545,18.544646195295726,1.9707102373374359,10,-2.430000305175774,-2.499999999999993,-3.640001296997063,-2.9900016784667898,0.8199996948242259,0,-0.004008043991077792,1.7184427185760336,60.11999893188477,1.1869949586973008,60.22000122070313,1.5964985075825515,56.0099983215332,-0.004008043991077792
9111,2023-10-17,60.06000137329102,60.08000183105469,59.349998474121094,59.83000183105469,3629000.0,0.0030060170668841923,4.407423105723449,-0.4693888672635276,73.76423166934867,65.51040083450756,-3.1936642907920927,-4.50659835605601,-3.689758382371359,-3.4688673266316314,22.641635511057583,0.7300033569335938,0.9775528551291828,4.015501403808599,-0.33128515339680575,8.362287961014005,1.8421081252058968,6.188894682411302,-4.407483879666174,84.21055182240008,23.287386066537678,2.173393278602704,10,-2.2450008392334055,-2.6800003051757884,-3.885000228881843,-3.2350006103515696,0.80999755859375,1,0.0156509924278323,1.3486295041576841,59.88000106811523,1.7184427185760336,60.11999893188477,1.1869949586973008,60.22000122070313,0.0156509924278323
9112,2023-10-18,58.790000915527344,60.1500015258789,58.75,60.0,4022000.0,-0.02114552828379479,-1.1705434609038055,-5.260876055263301,64.01783913984113,67.35560382498788,-1.4892624529143177,-3.0371099972937188,-2.4022708311477388,-2.1499767309277473,22.15574254046161,1.4000015258788991,1.1791407052053344,2.520000839233397,-1.9085294755410018,6.948531154007796,0.30573568184620115,4.734265996620593,-2.7152847969784233,26.962485776258266,-29.638045932395098,2.214265157387199,10,-0.9450016021728516,-1.4099998474121094,-2.614999771118164,-1.9650001525878906,2.1699981689453125,2,0.022452792554313206,4.407423105723449,60.06000137329102,1.3486295041576841,59.88000106811523,1.7184427185760336,60.11999893188477,0.022452792554313206
9113,2023-10-19,58.52999877929688,59.43000030517578,58.2599983215332,59.2599983215332,3802500.0,-0.0044225571046350165,1.1869124226813312,0.6033058632887071,68.61241552919452,68.47552501029224,-0.7377805244037248,-2.559429896764861,-2.1396927474625684,-1.8553527159252496,21.118389966735503,1.1700019836425781,1.5076731469453293,2.038498687744145,-2.3761629040097816,6.453160279498071,-0.16883210813281835,4.245829483621108,-2.066859925817816,10.112369182412667,-48.08167462542217,2.207330795876963,10,-0.35499954223633523,-1.1499977111816477,-2.3549976348877024,-1.704998016357429,2.420001983642571,3,0.03639161306233696,-1.1705434609038055,58.790000915527344,4.407423105723449,60.06000137329102,1.3486295041576841,59.88000106811523,0.03639161306233696
9114,2023-10-20,57.61000061035156,58.84000015258789,57.47000122070313,58.599998474121094,3880900.0,-0.01571840403438962,-1.15748433567023,1.3561623076320253,62.33182843934866,68.58000211356018,0.464665948928527,-1.4457776450727522,-1.2180845049967814,-0.9015794926601757,19.754867926539205,1.3699989318847585,1.738791221812221,0.94850044250488,-3.3567392452429843,5.253740130252744,-1.2041194013690486,3.1011202863788085,-0.7895128407367622,4.374985098824383,-54.25607726842527,2.1526198438739312,10,0.5649986267089844,-0.22999954223632812,-1.4349994659423828,-0.7849998474121094,2.2900009155273366,4,0.05450441514288462,1.1869124226813312,58.52999877929688,-1.1705434609038055,58.790000915527344,4.407423105723449,60.06000137329102,0.05450441514288462
9115,2023-10-23,57.38000106811523,58.02000045776367,57.33000183105469,57.72000122070313,2600000.0,-0.003992354448873359,-2.1363671830973705,0.343435238631036,64.89262577807654,69.06082145298153,0.9357253327671131,-1.066471488085817,-1.0103913307937304,-0.6220338863132113,18.76236351096748,0.6899986267089844,2.0335984974168753,0.5890008926391559,-3.634243076416695,4.812244861695007,-1.522621091888773,2.700622877167085,-0.23075229565554878,1.7730227826729086,-60.11105595360296,2.1116219845279263,10,0.7949981689453196,7.105427357601002e-15,-1.4125003814697195,-0.5550003051757741,2.2599983215332102,0,0.06169391835018945,-1.15748433567023,57.61000061035156,1.1869124226813312,58.52999877929688,-1.1705434609038055,58.790000915527344,0.06169391835018945
9116,2023-10-24,57.58000183105469,58.2400016784668,57.13000106811523,57.79999923706055,2957000.0,0.0034855482610054445,1.0181787285987387,0.6470509037462284,62.69841239806181,69.03976039715873,1.1252665255845429,-1.0759070638094244,-1.2408281442272227,-0.7716209951978854,17.77376814517661,1.1100006103515696,2.1709739231910774,0.6330015182495146,-3.456065738012299,4.722068774511328,-1.4115321098813922,2.6775351463804213,3.3499984741210938,14.900685255944909,-46.031219499187834,2.0445336281309054,10,1.4499988555908203,-0.20000076293945312,-1.850001335144043,-0.7550010681152344,2.3899993896484446,1,0.054185460796599916,-2.1363671830973705,57.38000106811523,-1.15748433567023,57.61000061035156,1.1869124226813312,58.52999877929688,0.054185460796599916
9117,2023-10-25,57.08000183105469,57.22000122070313,56.40999984741211,57.099998474121094,3646600.0,-0.008683570408126173,5.230728601191063,0.09089490385115569,60.42064486577083,67.29675402335324,2.0037208683001353,-0.43933952819519106,-0.7712541550189016,-0.24707467458128463,17.35104752011668,1.1700019836425781,2.2566159937066175,0.032001495361328125,-3.9594404466537227,4.023443437376379,-1.9637194756462009,2.027722466368857,3.773998489379885,22.18549278428648,-38.27591719037525,1.9957209710075268,10,1.5899982452392578,0.2999992370605469,-1.5250005722045898,-0.2550010681152344,3.7399978637695312,2,0.06639798492031779,1.0181787285987387,57.58000183105469,-2.1363671830973705,57.38000106811523,-1.15748433567023,57.61000061035156,0.06639798492031779
9118,2023-10-26,57.2400016784668,57.9900016784668,57.0099983215332,57.13999938964844,3613700.0,0.0028030806285830323,-4.444396172634122,-5.000953834414346,55.95745561563464,65.27410131830203,1.5383255535974598,-0.49973461187664725,-0.9440068337980421,-0.38007127074990166,18.010127091451704,0.9800033569335938,2.415761570798672,0.11250133514404581,-3.8246683805243578,4.049671050812449,-1.856083522690156,2.0810861929782476,3.4362386230468758,34.15644966327059,-22.101194428869547,1.9685848578342027,10,1.299997329711914,0.1399993896484375,-1.6850004196166992,-0.41500091552734375,3.7299995422363352,3,0.06498947059614246,5.230728601191063,57.08000183105469,1.0181787285987387,57.58000183105469,-2.1363671830973705,57.38000106811523,0.06498947059614246
9119,2023-10-27,57.61000061035156,58.1500015258789,57.06000137329102,57.06000137329102,4013300.0,0.006463992331152468,-2.963642416718158,5.499866488651464,56.05094844978404,63.19404465389564,0.865899219498246,-0.6701804753647025,-1.329814371908384,-0.699404946274889,18.144462267394594,1.0900001525878764,2.5727004524194754,0.33400020599365376,-3.428286351211227,4.096286763198535,-1.5471430726087831,2.2151434845960907,2.895590072998047,65.57374657094496,12.912121353800103,1.8811432786024387,10,0.6700000762939453,-0.1750011444091797,-2.2499990463256836,-0.9799995422363281,3.1399993896484375,4,0.057976047859783275,-4.444396172634122,57.2400016784668,5.230728601191063,57.08000183105469,1.0181787285987387,57.58000183105469,0.057976047859783275
9120,2023-10-30,58.22999954223633,58.5,57.56000137329102,57.93000030517578,3645100.0,0.010762001828088286,1.2380915618003383,0.5454539149252042,62.63269939989391,61.957207735067335,-0.014266461954001386,-1.080141959435963,-1.9661582375494504,-1.264299644284165,18.240027910584082,0.9399986267089773,2.1729536695736726,0.7854991912841811,-2.8197751721240394,4.390773554692402,-1.0171379904199256,2.588136372988288,2.111767507675779,87.08131875352494,34.72498018766749,1.8026371817041087,10,0.05000114440917969,-0.7950000762939453,-2.869997978210449,-1.5999984741210938,3.900001525878899,0,0.028679409183770543,-2.963642416718158,57.61000061035156,-4.444396172634122,57.2400016784668,5.230728601191063,57.08000183105469,0.028679409183770543
9121,2023-10-31,58.34000015258789,58.93000030517578,58.1500015258789,58.18000030517578,4922400.0,0.0018890711182604214,-6.090981602538144,0.5333341810459926,62.43330388512749,61.78114826232138,-0.440198832342773,-0.9099471182918109,-2.081891087368831,-1.326459573753155,17.995418577272158,0.7799987792968821,1.7984273540444633,0.6879997253417969,-2.591587159963595,3.9675866106471886,-0.951793717310899,2.3277931679944928,1.8444962092242179,76.58729978519625,24.518401372887986,1.6397934426526946,10,-0.4200000762939453,-0.9050006866455078,-2.9799985885620117,-1.9549999237060547,4.020000457763672,1,0.02228315450223528,1.2380915618003383,58.22999954223633,-2.963642416718158,57.61000061035156,-4.444396172634122,57.2400016784668,0.02228315450223528
9122,2023-11-01,58.90999984741211,59.13999938964844,58.040000915527344,58.47999954223633,3873400.0,0.009770306707805654,1.4719083786239648,2.6875044703526214,38.56892253101526,58.44298237363479,-1.1078934349894851,-1.236996811490755,-2.6401568636740933,-1.8496085116699135,17.788616837479644,1.0999984741210938,1.4245548887926276,1.0634994506835938,-2.0140273107880873,4.141026212155275,-0.4752639300522432,2.6022628314194307,1.123516653823998,89.20190484036485,40.45044709650032,1.5387633807358396,11,-1.135000228881836,-1.4750003814697266,-3.5499982833862305,-2.5249996185302734,3.3800010681152344,2,0.017993572840546923,-6.090981602538144,58.34000015258789,1.2380915618003383,58.22999954223633,-2.963642416718158,57.61000061035156,0.017993572840546923
9123,2023-11-02,59.86000061035156,60.34000015258789,59.099998474121094,59.099998474121094,3768700.0,0.016126307340012414,-2.2631531395874114,1.7674455740671742,48.02432826813267,56.85326013238857,-2.066732217025873,-1.8934314864273958,-3.581649777337603,-2.752985849729086,18.25712926869213,1.4300003051757812,1.0618776752111643,1.765500259399417,-1.1046844060119412,4.635684924810775,0.33040792669373786,3.200592592105096,-3.450000762939453,85.36586216842356,39.53400023828331,1.4350923327056802,11,-1.4850006103515625,-2.4250011444091797,-4.499999046325684,-3.4750003814697266,3.4899978637695312,3,0.016037405190180376,1.4719083786239648,58.90999984741211,-6.090981602538144,58.34000015258789,1.2380915618003383,58.22999954223633,0.016037405190180376
9124,2023-11-03,59.79999923706055,60.459999084472656,59.68000030517578,60.27999877929688,4102500.0,-0.001002361722005074,-1.1666710818414459,-0.6315765697937151,49.3749858439003,55.129077917480096,-1.8588928566799012,-1.6270158550996285,-3.4862601788057646,-2.661724780150429,20.113302208975735,0.779998779296875,0.8920483912545407,1.5214988708496122,-1.2868818406612732,4.329879582360498,0.11730851509416595,2.9256892266050585,-3.3113993835449236,77.24136660979688,34.36995895604734,1.4041903557554427,11,-1.364999771118164,-2.364999771118164,-4.364997863769531,-3.414999008178711,4.08000183105468,4,0.019565250812202173,-2.2631531395874114,59.86000061035156,1.4719083786239648,58.90999984741211,-6.090981602538144,58.34000015258789,0.019565250812202173
9125,2023-11-06,58.72000122070313,59.31999969482422,58.22999954223633,59.31999969482422,3990400.0,-0.01806016772803054,2.6333430820289156,1.2499980131765793,40.82191580387439,52.698356073681495,-0.6356744342554279,-0.38979568937021725,-2.4055828744377052,-1.5454124770722544,21.19746260791778,1.5699996948242188,0.6596376618317379,0.3290008544921932,-2.351705627171114,3.0097073361555005,-1.0113523863394605,1.6693540953238468,-2.072545397949227,28.099207425109217,-9.148861866699033,1.340353240831652,11,-0.2850017547607493,-1.2850017547607493,-3.2849998474121165,-2.335000991821296,5.319999694824212,0,0.03457082317943039,-1.1666710818414459,59.79999923706055,-2.2631531395874114,59.86000061035156,1.4719083786239648,58.90999984741211,0.03457082317943039
9126,2023-11-07,59.02000045776367,59.22000122070313,58.27999877929688,58.56000137329102,2926000.0,0.005108978726566571,1.1860506378523796,-0.7666670905229935,51.816742609097055,51.742366934051084,-0.7933589769034057,-0.4639146950636217,-2.706883311230385,-1.8197580443784318,22.69393612097553,0.94000244140625,0.5690358025971705,0.47049999237060547,-1.9387319998977688,2.8797319846389797,-0.7341160037635817,1.6751159885047926,-2.2200429045410175,40.49587949330694,1.8663347005944715,1.2046159961341856,11,-0.2850017547607422,-1.585000991821289,-3.5849990844726562,-2.635000228881836,5.210002899169936,1,0.05269401196594625,2.6333430820289156,58.72000122070313,-1.1666710818414459,59.79999923706055,-2.2631531395874114,59.86000061035156,0.05269401196594625
9127,2023-11-08,59.2599983215332,59.599998474121094,59.0,59.27999877929688,2947500.0,0.0040663819367687815,-1.222228501592998,-0.043479342543926686,55.78447120444796,51.72314644391922,-0.7728811272762499,-0.4721542292698331,-2.9521903404224616,-2.037875054403756,24.175565596849438,0.5999984741210938,0.47716368407511567,0.5479978561401353,-1.559557741159395,2.6555534534396656,-0.5057799425096334,1.601775654789904,-2.3136391070605455,46.18829554843555,3.788286622316022,1.0537777986497663,11,-0.4999980926513672,-1.80999755859375,-3.8249969482421875,-2.874998092651367,4.900005340576186,2,0.05231188620692073,1.1860506378523796,59.02000045776367,2.6333430820289156,58.72000122070313,-1.1666710818414459,59.79999923706055,0.05231188620692073
9128,2023-11-09,59.13000106811523,59.7599983215332,59.040000915527344,59.599998474121094,2586200.0,-0.002193676292608693,-1.215384434806594,23.499332443249685,63.76813797612071,52.58061194684552,-0.3873249009829536,-0.4511338894004382,-2.8368593275555796,-1.8892451222256526,22.863305673748897,0.7199974060058594,0.41042148087907293,0.47250061035155255,-1.5243262692564556,2.4693274899595608,-0.5259128294524515,1.4709140501555567,-2.043096258842567,40.35882110434621,-6.568085827527277,0.9984134398040047,11,-0.12000083923339133,-1.31500053405761,-3.6675004959106374,-2.7450008392333913,5.4999961853027415,3,0.053441565877395014,-1.222228501592998,59.2599983215332,1.1860506378523796,59.02000045776367,2.6333430820289156,58.72000122070313,0.053441565877395014
9129,2023-11-10,60.0099983215332,60.04999923706055,59.349998474121094,59.52000045776367,3124300.0,0.014882415652322623,1.4561443428678509,-1.042554400318148,71.31281431113389,53.54506915920552,-0.9957996855955571,-1.4121988207376077,-3.7151520768269535,-2.759514145767305,21.43896637147894,0.9199981689453196,0.43518332596580933,1.3579978942871094,-0.6224062227304117,3.3384020113046304,0.3677958357783524,2.3481999527958664,-2.7881697412525455,97.80214712996383,43.29791673053612,0.9902020585087603,11,-0.7599983215332031,-2.164999008178711,-4.547497749328613,-3.624998092651367,4.680004119873047,4,0.05565739453436058,-1.215384434806594,59.13000106811523,-1.222228501592998,59.2599983215332,1.1860506378523796,59.02000045776367,0.05565739453436058
9130,2023-11-13,59.63999938964844,60.18999862670898,59.540000915527344,59.90999984741211,1990100.0,-0.006165621433653623,-1.765962972883004,-0.5510237446477229,66.24606646249376,53.96870944557955,-0.4523255861018427,-1.1184453970104187,-3.3380414428154594,-2.3709820808299327,20.12623190009353,0.6499977111816335,0.5198010240306274,0.9999990463256836,-0.9517763156554864,2.9517744083068536,0.02411136533509506,1.9758867273162721,-2.2886439892000965,71.20422612568545,11.2074946877553,0.9758876809905859,11,-0.3899993896484375,-1.4650001525878906,-4.04749870300293,-3.30999755859375,5.0,0,0.07109325489367313,1.4561443428678509,60.0099983215332,-1.215384434806594,59.13000106811523,-1.222228501592998,59.2599983215332,0.07109325489367313
9131,2023-11-14,61.0,61.099998474121094,60.06999969482422,60.2400016784668,3413900.0,0.02280349805951909,1.145841363443099,-2.8148038259935855,77.2222498905922,58.26352359664365,-1.5593021703901684,-2.534350355428373,-4.636294990297401,-3.7032353733612027,18.998815643372485,1.4599990844726562,0.625539002137316,2.312999725341797,0.18035648596072207,4.445642964722872,1.246678105651263,3.3793213450323307,-3.5242988521906895,95.23816443900294,29.200353680526334,1.0663216196905372,11,-1.335000991821289,-2.740001678466797,-5.329999923706055,-4.6699981689453125,4.089996337890611,1,0.0498360805824154,-1.765962972883004,59.63999938964844,1.4561443428678509,60.0099983215332,-1.215384434806594,59.13000106811523,0.0498360805824154
9132,2023-11-15,60.11000061035156,61.25,60.02999877929688,61.099998474121094,3207200.0,-0.014590153928662919,-1.1217384381655118,-1.302631644991442,68.09585727143413,60.49369348589937,-0.5377297919980819,-1.6236340056779852,-3.6865249357752745,-2.8012399386786555,18.516752686218073,1.220001220703118,0.6000490724908616,1.3570003509521484,-0.8687340635923491,3.582734765496646,0.24413314367989614,2.4698675582244007,-2.4168416229635454,48.4162958411152,-20.75977618721278,1.1128672072722494,11,-0.37000083923339844,-1.7750015258789062,-4.647500991821289,-3.779998779296875,5.229995727539048,2,0.06854105314835968,1.145841363443099,61.0,-1.765962972883004,59.63999938964844,1.4561443428678509,60.0099983215332,0.06854105314835968
9133,2023-11-16,60.65999984741211,60.86000061035156,60.22000122070313,60.38999938964844,3158900.0,0.009149879079619172,-1.0983696773749998,-0.2727283236103298,68.80396616156746,62.65246907675128,-1.0754056022015916,-2.1142771182464486,-4.152366393415377,-3.3501338783717074,18.52718425919467,0.75,0.5917999439745287,1.800499534606935,-0.5788443617096846,4.179843430923555,0.6108275864486288,2.9901714827652413,-2.6822935790151305,68.94738532828455,-0.6560865763155164,1.189671948158309,11,-0.9200000762939453,-1.8299999237060547,-5.327500343322754,-4.329998016357422,4.789997100830078,3,0.057698711234774214,-1.1217384381655118,60.11000061035156,1.145841363443099,61.0,-1.765962972883004,59.63999938964844,0.057698711234774214
9134,2023-11-17,60.75,60.95000076293945,60.540000915527344,60.88000106811523,2414400.0,0.0014836820444161791,2.0370307577106206,-0.4814846211446635,66.62271539353081,65.51922458671311,-1.1359319702607706,-2.0627322115570834,-4.128670272301747,-3.432107342955149,19.33317536597609,0.4099998474121094,0.7808432485621069,1.7334997177124052,-0.7121549591622056,4.179154394587016,0.5106723792750998,2.9563270561497106,-2.5105102330747826,70.76021826326333,3.2284653305503213,1.2228273384373045,11,-0.9850006103515625,-1.9200000762939453,-3.46250057220459,-3.489999771118164,4.589996337890611,4,0.06386826754597474,-1.0983696773749998,60.65999984741211,-1.1217384381655118,60.11000061035156,1.145841363443099,61.0,0.06386826754597474
9135,2023-11-20,60.91999816894531,61.08000183105469,60.31000137329102,60.70000076293945,2662500.0,0.002798323768647082,1.8518285661808593,-1.6922738343262171,66.8848304129716,67.19345656492139,-1.073983094244646,-2.059517166304957,-4.183554020920937,-3.6006730283924213,20.208119133627278,0.7700004577636648,0.8476522632561654,1.7264980316162095,-0.7328310530088586,4.185827116241278,0.49683348930367544,2.9561625739287436,-2.43966758337411,72.95069665057392,6.293240507717769,1.2296645423125339,11,-0.7949981689453125,-2.089998245239258,-3.512497901916504,-3.539997100830078,3.9199981689452983,0,0.061884510600375364,2.0370307577106206,60.75,-1.0983696773749998,60.65999984741211,-1.1217384381655118,60.11000061035156,0.061884510600375364
9136,2023-11-21,60.70000076293945,61.02000045776367,60.6500015258789,60.97999954223633,2134600.0,-0.0036112510278768495,1.05554613656597,-1.272736730765896,62.27712234161126,67.91486224682842,-0.6600250651594308,-1.6799230892254826,-3.8460462039501238,-3.3876930993136227,20.965468464905214,0.36999893188477273,0.9068871447873406,1.3505006790161147,-1.0734530520717058,3.7744544101039352,0.13852381347220444,2.562477544560025,-1.9980966242139502,54.91814043074742,-8.520457208271914,1.2119768655439118,11,-0.5550003051757812,-1.8700008392333984,-3.2849998474121094,-3.3199996948242188,4.069995880126939,1,0.06490936700472938,1.8518285661808593,60.91999816894531,2.0370307577106206,60.75,-1.0983696773749998,60.65999984741211,0.06490936700472938
9137,2023-11-22,60.86999893188477,61.02000045776367,60.56000137329102,60.88000106811523,2024800.0,0.002800628777736458,2.1723974638919823,0.0357220708446359,57.75730375792611,67.24699177814013,-0.6455098527842225,-1.6352668218718023,-3.8999385938759943,-3.5545304814428462,22.401822648870528,0.45999908447264914,1.1410720567627877,1.3309989929199304,-0.9332290528444176,3.5952270386842784,0.19888497003775996,2.463113015802101,-1.9642471242573123,75.5810755664384,14.299959500698435,1.1321140228821722,11,-0.5699996948242259,-2.039999008178718,-3.272498130798347,-3.4899978637695384,2.680000305175774,2,0.06932803482924532,1.05554613656597,60.70000076293945,1.8518285661808593,60.91999816894531,2.0370307577106206,60.75,0.06932803482924532
9138,2023-11-24,60.959999084472656,61.16999816894531,60.83000183105469,60.95000076293945,895600.0,0.001478563400150401,-1.7200122072175175,-0.9996186117481785,58.868524985461534,65.86429296417653,-0.501348044530225,-1.5096870880478548,-3.8742618242593068,-3.6382596704266916,23.371439967693977,0.339996337890625,1.275038831164089,1.234999275207521,-0.8370649175620315,3.3070634679770734,0.19896717882274118,2.2710313715923007,-1.866707421455395,75.58141082224755,15.645031481937252,1.036032096384777,11,-0.5649986267089844,-2.1299991607666016,-3.347498893737793,-3.579998016357422,1.1200027465820312,4,0.07185034972439164,2.1723974638919823,60.86999893188477,1.05554613656597,60.70000076293945,1.8518285661808593,60.91999816894531,0.07185034972439164
9139,2023-11-27,60.95000076293945,61.04999923706055,60.599998474121094,60.66999816894531,2537100.0,-0.00016401446330971403,-1.1428506553073996,28.0049599389546,70.3839745927779,66.3240605342081,-0.3844131130688524,-1.3034638124484559,-3.7592129719736604,-3.614320636902768,24.15779175107523,0.4500007629394531,1.3734165261472384,1.0580009460449205,-0.826200030171627,2.942201922261468,0.11590045793664672,2.000101434153194,-1.684172432963571,74.41881096330314,10.023348169530635,0.9421004881082728,11,-0.3100013732910156,-2.1200008392333984,-3.1725006103515625,-3.5699996948242188,1.2399978637695241,0,0.07383094551229186,-1.7200122072175175,60.959999084472656,2.1723974638919823,60.86999893188477,1.05554613656597,60.70000076293945,0.07383094551229186
9140,2023-11-28,59.9000015258789,60.97000122070313,59.83000183105469,60.83000183105469,2957500.0,-0.017227222705778922,-1.1308405883904957,-3.3213988910233083,57.0739838739649,64.08536431013842,0.7893551101911385,-0.12852695840157935,-2.6042045728437984,-2.5579415438384885,24.367142754197324,1.1399993896484446,1.4183114446865446,-0.07549839019775817,-1.7899500930859702,1.6389533126904539,-0.9327242416418642,0.7817274612463478,-0.4754394623010896,5.223872099113547,-59.62552722049182,0.8572258514441073,11,0.6399993896484446,-1.0700016021728445,-2.1225013732910085,-2.5200004577636648,2.079998016357429,1,0.09081794112578523,-1.1428506553073996,60.95000076293945,-1.7200122072175175,60.959999084472656,2.1723974638919823,60.86999893188477,0.09081794112578523
9141,2023-11-29,59.63999938964844,60.4000015258789,59.47000122070313,60.13000106811523,2654700.0,-0.004340603165396084,-1.2409699465481545,0.526883352338438,53.04488698017758,62.413034277776575,0.9344174386767392,0.2464996520407965,-2.2365032696421707,-2.308654480223055,24.130008245115793,0.930000305175767,1.3258859348359024,-0.40050048828125284,-1.9439135396123746,1.1429125630498689,-1.1722070139468102,0.37120603738430447,1.6100006103515625,9.999910242255774,-54.8467073952142,0.7717065256655606,11,0.6800003051757812,-0.8099994659423828,-1.8624992370605469,-2.259998321533203,2.8300018310546946,2,0.0871897552223102,-1.1308405883904957,59.9000015258789,-1.1428506553073996,60.95000076293945,-1.7200122072175175,60.959999084472656,0.0871897552223102
9142,2023-11-30,59.97000122070313,60.16999816894531,59.4900016784668,59.9900016784668,4164400.0,0.005533229953586627,2.5789906939857246,0.04081712092547519,56.5217494320892,61.04834353005676,0.6509193928559966,-1.8762752844736497e-05,-2.4359870263705474,-2.6493176169825787,23.733858280285684,0.6799964904785156,1.305295593557922,-0.12349872589110333,-1.5734241591420712,1.3264267073598646,-0.8484614425165873,0.6014639907343806,1.2443988037109293,29.411817504555327,-36.94061041526558,0.7249627166254837,11,0.34999847412108664,-1.1400012969970774,-1.765000343322761,-2.5900001525878977,2.55999755859375,3,0.08003994204866194,-1.2409699465481545,59.63999938964844,-1.1308405883904957,59.9000015258789,-1.1428506553073996,60.95000076293945,0.08003994204866194
9143,2023-12-01,60.81999969482422,60.83000183105469,59.77999877929688,59.77999877929688,2774200.0,0.014173727810891767,-1.0192348604335686,-51.99885561703128,56.31827111282769,59.90340527664531,-0.1944442036222469,-0.8162589333932431,-3.1370965340411274,-3.501470495932139,22.79612037438484,1.0500030517578054,1.0846769933102678,0.6784997940063491,-0.8021151494678804,2.1591147374805786,-0.06180767773076212,1.4188072657434603,0.35951235351562616,85.44304867125228,22.115850440426406,0.740307471737113,12,-0.5,-1.6900005340576172,-2.794999122619629,-3.4399986267089844,2.2600021362304688,4,0.04488654317551166,2.5789906939857246,59.97000122070313,-1.2409699465481545,59.63999938964844,-1.1308405883904957,59.9000015258789,0.04488654317551166
9144,2023-12-04,60.97000122070313,61.040000915527344,60.31999969482422,60.43999862670898,2763200.0,0.002466319083057833,1.1492510120304946,0.5096174302167945,60.74315788176282,59.22099721762211,-0.3463825296683538,-0.9213507004758128,-3.1369424856761867,-3.620362754612252,21.80883167367166,0.720001220703125,0.994026600693239,0.7700012207031293,-0.7458375711078276,2.285840012514086,0.012081824797654406,1.5279206166086041,0.17532061108397556,95.54141984517715,31.838716515076584,0.7579193959054773,12,-0.6500015258789134,-1.8150005340576243,-3.0100011825561594,-3.5900001525878977,2.3999977111816406,0,0.018205684568276537,-1.0192348604335686,60.81999969482422,2.5789906939857246,59.97000122070313,-1.2409699465481545,59.63999938964844,0.018205684568276537
9145,2023-12-05,60.75,60.90999984741211,60.15999984741211,60.5,3006300.0,-0.003608351915670105,1.6315803563063003,0.47169580457328314,47.52475023152589,57.581844760945955,-0.1710156003169132,-0.57073099787047,-2.784944294738551,-3.382670092163565,22.181368843206993,0.8100013732910227,0.8430670371074243,0.44850006103515483,-0.9141948898994201,1.8111950119697298,-0.2328474144321362,1.1298475365024458,0.3618154195654313,81.52860051607753,20.913769046698505,0.6813474754672891,12,-0.43000030517578125,-1.3449993133544922,-2.8924999237060547,-3.3699989318847656,2.770000457763672,1,0.02370368109809018,1.1492510120304946,60.97000122070313,-1.0192348604335686,60.81999969482422,2.5789906939857246,59.97000122070313,0.02370368109809018
9146,2023-12-06,62.13000106811523,62.20000076293945,61.04999923706055,61.04999923706055,5305400.0,0.022716066964859616,-1.1296288447138276,4.320007324218722,68.23106060345228,58.74559552155997,-1.482768121734118,-1.7979754564232522,-4.003552595061045,-4.733582030707083,22.969829173005216,1.4500007629394531,0.7479359652580229,1.6730010986328026,0.2192926986140904,3.1267094986515147,0.9461468986234465,2.3998552986421586,-2.659999847412095,97.4169845582126,33.80260247986522,0.7268542000093551,12,-1.2950000762939382,-2.010000228881829,-4.272500991821282,-4.749999999999993,1.6399993896484446,2,-0.002414317130212895,1.6315803563063003,60.75,1.1492510120304946,60.97000122070313,-1.0192348604335686,60.81999969482422,-0.002414317130212895
9147,2023-12-07,62.36000061035156,62.599998474121094,61.9000015258789,62.40999984741211,3530200.0,0.0037019079073277172,2.2558263322717482,-0.04629551138049452,66.28354030390432,59.56948611249806,-1.6530162683193623,-1.8802227034806052,-4.0855020119235945,-4.925035819900771,23.636807800991505,0.6999969482421946,0.6404734593757269,1.7480005264282212,0.17546510684385908,3.3205359460125834,0.9617328166360366,2.534268236220406,-2.835399398803702,91.4894365339819,27.37028717674808,0.7862677097921823,12,-1.3250007629394531,-2.0400009155273438,-4.682500839233398,-4.979999542236328,1.0200004577636648,3,0.0017639610210862244,-1.1296288447138276,62.13000106811523,1.6315803563063003,60.75,1.1492510120304946,60.97000122070313,0.0017639610210862244
9148,2023-12-08,62.290000915527344,62.47000122070313,62.0,62.31000137329102,3136700.0,-0.001122509527567206,1.7647118221902347,0.4000152590220388,64.80770980113675,58.949901135649036,-1.536047416402262,-1.6457224300847884,-3.8842334997941776,-4.824489667107699,24.227727154616552,0.4700012207031321,0.5969189627196627,1.520000839233397,-0.060552499848938623,3.1005541783157327,0.7297241696922256,2.3102775087745684,-2.642383813476556,87.29517487426344,23.023996740450883,0.7902766695411686,12,-1.2550010681152344,-1.8750019073486328,-4.685001373291016,-4.909999847412109,5.6399993896484375,4,0.0038529115466703345,2.2558263322717482,62.36000061035156,-1.1296288447138276,62.13000106811523,1.6315803563063003,60.75,0.0038529115466703345
9149,2023-12-11,63.349998474121094,63.38999938964844,62.36999893188477,62.4000015258789,4071500.0,0.01701713827282214,-1.0197986146257594,-47.49876025174774,69.95075341882264,60.3806533072999,-2.4806727746830433,-2.574670460462592,-4.76537812901401,-5.856568089865,24.868504604341705,1.0999984741210938,0.6189406789548286,2.4129983901977567,0.4997638136322422,4.326232966763271,1.4563811019149995,3.369615678480514,-3.584286117187496,98.76158138710916,34.11818784542946,0.9566172882827573,12,-1.9199981689453125,-2.539999008178711,-5.444998741149902,-5.969997406005859,5.989997863769517,0,-0.004261983418621607,1.7647118221902347,62.290000915527344,2.2558263322717482,62.36000061035156,-1.1296288447138276,62.13000106811523,-0.004261983418621607
9150,2023-12-12,63.88000106811523,63.93000030517578,63.36999893188477,63.52000045776367,3857500.0,0.00836626056448364,1.4347934254390748,0.37894922822402155,74.84374646097498,62.80274880516628,-2.667228710783945,-2.920469849741444,-5.11377393922092,-6.359756950364236,25.55878738872106,0.5800018310546875,0.6451033022640971,2.7310009002685476,0.508277138805326,4.953724661731769,1.6196390195369403,3.842362781000155,-3.896831489218741,98.26391602370916,31.052331696444213,1.1113618807316108,12,-2.170000076293938,-2.8000011444091726,-5.9450016021728445,-6.499999999999993,6.030002593994162,1,-0.007983752781823505,-1.0197986146257594,63.349998474121094,1.7647118221902347,62.290000915527344,2.2558263322717482,62.36000061035156,-0.007983752781823505
9151,2023-12-13,64.04000091552734,64.19000244140625,63.04999923706055,63.91999816894531,3507600.0,0.0025046938750283854,4.428511743655883,0.33334039757555867,74.80438492962506,64.83415274933694,-2.388643011351874,-2.9945765352554616,-5.064963981082613,-6.496211236806985,25.521333705097433,1.1400032043457031,0.6172458628966879,2.7390007019042955,0.17032365704763208,5.307677746760959,1.4546621794759673,4.023339224332624,-3.741084878528511,93.44971764588298,26.169214291410512,1.2843385224283308,12,-2.0550003051757812,-2.8050003051757812,-6.105001449584961,-6.659999847412109,5.470001220703125,2,-0.008119932078851533,1.4347934254390748,63.88000106811523,-1.0197986146257594,63.349998474121094,1.7647118221902347,62.290000915527344,-0.008119932078851533
9152,2023-12-14,64.23000335693361,64.29000091552734,63.02000045776367,63.63000106811523,4767900.0,0.0029669337709237187,2.5277917591645784,4.999904634751275,75.19261559874826,66.93130213666144,-2.1353732249647734,-3.0146556945018332,-5.066401099658563,-6.664358020370408,25.41128081329187,1.2700004577636719,0.7712986273327473,2.723003005981461,-0.09247457678782212,5.538480588750737,1.315264214596823,4.130741797366099,-3.5419786794940364,97.38002032283383,29.862771151094037,1.4077387913846395,12,-2.0050029754638814,-2.585002899169936,-6.145004272460952,-6.850002288818374,4.609992980957003,3,-0.007161807179327795,4.428511743655883,64.04000091552734,1.4347934254390748,63.88000106811523,-1.0197986146257594,63.349998474121094,-0.007161807179327795
9153,2023-12-15,64.16000366210939,64.26999664306639,63.61000061035156,64.19000244140625,8237100.0,-0.0010898286029228377,5.947795357803476,-0.04999777476839151,74.50381323727683,68.46026384282966,-1.72295707571989,-2.8132361718547116,-4.800893160002282,-6.571410428424301,25.29528052646231,0.6599960327148295,1.000477144721934,2.478003120422379,-0.5433718531349143,5.499378093979672,0.9673156336437287,3.988690607201029,-3.0397418360992816,93.22931671292716,25.486866927455196,1.5106874867786482,12,-1.9350032806396626,-2.4950027465820455,-6.055003166198745,-6.780002593994155,5.049995422363267,4,-0.012157146968100996,2.5277917591645784,64.23000335693361,4.428511743655883,64.04000091552734,1.4347934254390748,63.88000106811523,-0.012157146968100996
9154,2023-12-18,64.62999725341797,64.73000335693361,64.09999847412111,64.52999877929689,3152600.0,0.007325336104775593,3.199883020115056,-3.333418107834269,89.61469648562301,73.13692453772934,-1.8094673637674745,-3.138561739900503,-5.105216363515943,-7.0020777538586145,25.220253138317904,0.6300048828125,1.2174653439608676,2.7539968490600586,-0.5043752869621301,6.012368985082247,1.1248107810489643,4.383182917071153,-3.1293667366657942,94.15169976821771,17.736810235219565,1.6291860680110926,12,-1.7399959564208913,-2.589996337890618,-6.217496871948242,-7.249996185302734,3.7700042724609233,0,0.05105992870181186,5.947795357803476,64.16000366210939,2.5277917591645784,64.23000335693361,4.428511743655883,64.04000091552734,0.05105992870181186
9155,2023-12-19,64.69000244140625,65.02999877929689,64.47000122070311,64.69000244140625,2407200.0,0.0009284417536488121,-1.5454293244555064,0.0,93.76082593093078,75.9735651296714,-1.3989199168178175,-3.05845468336112,-5.006721479844174,-7.033824217568352,25.511997814324555,0.5599975585937784,1.401144037351699,2.625501823425296,-0.8302247197127599,6.0812283665633515,0.897638551856268,4.353365094994324,-2.737259727028672,83.08474518370286,-1.65967878328523,1.7278632715690279,12,-1.2250022888183594,-2.440002441406236,-6.142502784729004,-7.310001373291016,3.909996032714858,1,0.07188118288751255,3.199883020115056,64.62999725341797,5.947795357803476,64.16000366210939,2.5277917591645784,64.23000335693361,0.07188118288751255
9156,2023-12-20,64.63999938964844,65.33000183105469,64.52999877929689,64.76000213623047,3250800.0,-0.000772964134652887,-3.705845394368087,-100.0,92.53181690583185,78.89004030766336,-1.0677122600676086,-2.8439532447209857,-4.775543868507285,-6.958440410331249,25.8841807209014,0.8000030517577983,1.5644080892419865,2.3784988403320284,-1.196851649046934,5.953849329710991,0.5908235956425472,4.16617408502151,-2.19489570488377,70.12978219908084,-20.72099873647508,1.7876752446894824,12,-0.9749984741210938,-2.2399978637695312,-5.927499771118164,-7.259998321533203,4.470001220703125,2,0.08152853221259315,-1.5454293244555064,64.69000244140625,3.199883020115056,64.62999725341797,5.947795357803476,64.16000366210939,0.08152853221259315
9157,2023-12-21,65.08999633789061,65.41999816894531,64.83999633789061,65.05000305175781,2464400.0,0.006961586517499896,-1.5217102862638792,-0.3332697565006127,91.94492450802422,81.90528638620641,-1.2177994494099877,-3.121636414001614,-5.040559888827197,-7.3758710848861,26.42252716356549,0.779998779296875,1.8819985331280478,2.61749591827391,-1.107061719843216,6.342053556391036,0.7552170992153435,4.479774737332477,-2.1256109867937383,81.76783004552274,-9.363528260700264,1.8622788190585635,12,-1.1949977874755717,-2.644996643066392,-6.127497673034654,-7.62499618530272,3.140007019042997,3,0.06790606924288389,-3.705845394368087,64.63999938964844,-1.5454293244555064,64.69000244140625,3.199883020115056,64.62999725341797,0.06790606924288389
9158,2023-12-22,65.33999633789061,65.58000183105469,65.19000244140625,65.34999847412111,2044600.0,0.003840835981956614,-1.5162068371440525,-0.2500953834422341,92.10012583349979,84.36632776561498,-1.10596341036495,-3.190238513092943,-5.234581774337755,-7.584015874761619,26.90102613857955,0.4900054931640767,1.9883994864195245,2.6484960556030117,-1.2141242536492172,6.511116364855241,0.7171859009769008,4.579806210229123,-1.8844884232240489,83.78344940640241,-6.509575161521667,1.9313101546261127,12,-1.039995193481431,-2.8149948120117045,-6.302496910095201,-7.799995422363267,4.5,4,0.053565965659082115,-1.5217102862638792,65.08999633789061,-3.705845394368087,64.63999938964844,-1.5454293244555064,64.69000244140625,0.053565965659082115
9159,2023-12-26,65.44999694824219,65.66000366210939,65.30000305175781,65.56999969482422,1709900.0,0.001683511119020098,1.399918622688879,11.997711670446456,96.25979580864043,86.74588880424446,-0.9909630318541929,-3.1050211170074675,-5.282948040143225,-7.6357682562908025,27.763273541594014,0.3600006103515767,2.1192002527712432,2.533496856689453,-1.4250569555447896,6.492050668923696,0.5542199505723318,4.5127737628065745,-1.569590250297999,82.35241319177233,-8.675436805754273,1.9792769061171231,12,-1.109994888305664,-2.8849945068359233,-6.164997100830078,-7.909996032714844,5.200004577636719,1,0.05744846923681113,-1.5162068371440525,65.33999633789061,-1.5217102862638792,65.08999633789061,-3.705845394368087,64.63999938964844,0.05744846923681113
9160,2023-12-27,65.33999633789061,65.66000366210939,65.26000213623047,65.63999938964844,2363800.0,-0.0016806816727366058,1.352869900821141,2.499968211583817,92.12590699150621,88.6705023666757,-0.7287148884890513,-2.705274153037294,-5.103583503084437,-7.454315016009858,29.6882223487982,0.40000152587892046,2.283638492390395,2.151496505737292,-1.6798863044721202,5.982879315946704,0.23580510063258941,4.0671879108420015,-1.103670247113385,71.68089013719096,-17.77295954045141,1.9156914051047065,12,-0.9999942779540874,-2.7749938964843466,-6.042496681213365,-7.799995422363267,4.1200027465820455,2,0.04683203794754087,1.399918622688879,65.44999694824219,-1.5162068371440525,65.33999633789061,-1.5217102862638792,65.08999633789061,0.04683203794754087
9161,2023-12-28,64.83999633789061,65.38999938964844,64.80000305175781,65.38999938964844,2179200.0,-0.0076522808084402705,1.1454293244555416,1.833324856314492,80.39209086455185,89.24822184065387,-0.11544158809519445,-1.8927723395947567,-4.544402321790159,-6.903406644961862,31.85500646635481,0.589996337890625,2.3178513309778737,1.391496658325181,-2.118224714246722,4.901218030897084,-0.3633640279607704,3.1463573446111326,-0.31893473284695517,4.650378808039292,-81.05347548301044,1.7548606862859515,12,-0.20499420166014204,-2.2749938964843466,-5.3624963760375834,-7.299995422363267,4.640007019042997,3,0.057988931964717993,1.352869900821141,65.33999633789061,1.399918622688879,65.44999694824219,-1.5162068371440525,65.33999633789061,0.057988931964717993
9162,2023-12-29,64.76999664306639,65.09999847412111,64.48999786376953,64.80000305175781,2716200.0,-0.001079575860236659,-1.067784774934423,0.05455680399503067,80.39209086455185,89.9024749103511,0.04381955410599403,-1.522806087527286,-4.373872485932338,-6.77392622273085,33.949282746701435,0.6100006103515767,2.2710326848902724,1.0814971923827983,-2.0642799078503202,4.227274292615917,-0.49139135773376097,2.6543857424993575,0.8900070190429972,23.931400997683603,-59.02772075401139,1.5728885501165601,12,0.11000442504885655,-2.204994201660128,-5.282496452331529,-7.229995727539048,4.690002441406264,4,0.06700639481582815,1.1454293244555416,64.83999633789061,1.352869900821141,65.33999633789061,1.399918622688879,65.44999694824219,0.06700639481582815
9163,2024-01-02,63.54999923706055,64.70999908447266,63.29999923706055,64.27999877929689,3291600.0,-0.01883584173593511,-1.2926835319767627,24.328121027194648,52.35849862931863,85.76289737076172,1.3054725240178158,-0.09254202024801828,-3.0570667732547463,-5.507005988194408,34.8624747494771,1.4699974060058452,2.1843801739754696,-0.2750001907348647,-3.1191571193923977,2.5691567379226683,-1.6970786550636348,1.1470782735939054,2.0866043090820483,10.593200476512923,-67.46022754638679,1.4220784643287676,1,0.9300022125244141,-0.9849967956542827,-3.984999656677246,-6.009998321533203,5.710002899169922,1,0.07364286665709052,-1.067784774934423,64.76999664306639,1.1454293244555416,64.83999633789061,1.352869900821141,65.33999633789061,0.07364286665709052
9164,2024-01-03,62.08000183105469,63.52999877929688,62.06000137329102,63.45000076293945,4012700.0,-0.023131352063787247,-1.0851029292008554,1.8767120424319652,32.62547821828487,78.9700809582455,2.654905397491163,1.5440414491487218,-1.475687752914979,-3.9933671536939244,35.50954084585359,1.4899978637695241,2.036573685308909,-1.8004976272583022,-4.446496903139476,0.8455016486228644,-3.1234972651988926,-0.4774979893177189,3.463137542724624,0.5555679179923395,-71.84561863441411,1.3229996379405846,1,1.780000686645522,0.4850006103515767,-2.467501640319824,-4.540000915527344,7.9399948120117045,2,0.1249999078278714,-1.2926835319767627,63.54999923706055,-1.067784774934423,64.76999664306639,1.1454293244555416,64.83999633789061,0.1249999078278714
9165,2024-01-04,62.18999862670898,62.47999954223633,61.9000015258789,62.08000183105469,3240000.0,0.0017718555478403175,-1.4680902870778003,-0.08028969446199678,31.968765546026546,72.24085302937824,2.4060067754110364,1.631083645280107,-1.4633136071592077,-4.0691781541718015,36.46353073608344,0.579998016357429,1.8917283274492647,-1.7625007629394602,-4.111535019091612,0.5865334932126842,-2.937017891015536,-0.5879836348633845,3.1441524670410317,8.30937760279466,-58.89172984084882,1.1745171280760731,1,1.5900039672851634,0.37500381469728694,-2.454998970031731,-4.6499977111816335,7.8200035095214915,3,0.13603478189395846,-1.0851029292008554,62.08000183105469,-1.2926835319767627,63.54999923706055,-1.067784774934423,64.76999664306639,0.13603478189395846
9166,2024-01-05,61.97999954223633,62.27000045776367,61.65999984741211,61.91999816894531,2858300.0,-0.0033767340265298262,-1.1034575745019501,0.5454829200624594,28.155260699875825,65.15311260625067,2.4574295194335605,1.928124756638951,-1.1373083740775343,-3.8308171860412585,36.41637195870755,0.6100006103515625,1.5991923046718242,-1.9649997711181655,-4.339356179955971,0.4093566377196325,-3.1521779755370716,-0.7778215666992665,3.0794195860839864,9.302320423608954,-51.84731241358114,1.1871782044188999,1,1.6800022125244212,0.5850028991699361,-2.294999122619629,-4.439998626708984,6.939998626708984,4,0.12068408514813034,-1.4680902870778003,62.18999862670898,-1.0851029292008554,62.08000183105469,-1.2926835319767627,63.54999923706055,0.12068408514813034
9167,2024-01-08,62.47000122070313,62.54999923706055,62.0,62.16999816894531,3756900.0,0.007905803195963124,1.3913057900585475,4.999936423167516,34.829399920555446,58.78969861592351,1.7396396675706072,1.5249727332251624,-1.4870992855872984,-4.286126267623196,35.95472178062336,0.5699996948242188,1.2751683847672624,-1.4804981231689354,-3.8398576781056803,0.8788614317678096,-2.6601779006373008,-0.3008183457005629,2.249475979526359,26.557428718299153,-29.272997774636973,1.1796797774683712,1,1.1900005340576172,0.10500144958496094,-2.8950014114379954,-4.930000305175788,7.659996032714837,0,0.11221389465744558,-1.1034575745019501,61.97999954223633,-1.4680902870778003,62.18999862670898,-1.0851029292008554,62.08000183105469,0.11221389465744558
9168,2024-01-09,62.52999877929688,62.63000106811523,61.33000183105469,61.599998474121094,3552400.0,0.0009604219212639986,1.3008736631738307,3.099969482732263,29.65116193106634,51.388739296193066,1.384746986673072,1.5640676678925942,-1.4084561205276955,-4.3025869213121055,35.693212738321364,1.2999992370605398,0.9604022455139329,-1.4325004577636662,-3.758505845125903,0.8935049295985635,-2.595503151444781,-0.2694977640825513,1.8835306856508751,54.545391492519855,3.415191407603068,1.1630026936811162,1,0.9650039672851562,0.1900024414062571,-2.9549989700317454,-4.989997863769538,7.62000274658201,1,0.11082681017851281,1.3913057900585475,62.47000122070313,-1.1034575745019501,61.97999954223633,-1.4680902870778003,62.18999862670898,0.11082681017851281
9169,2024-01-10,63.08000183105469,63.1500015258789,62.4900016784668,62.68000030517578,3088100.0,0.00879582700295689,1.44443973494967,0.4301090264731667,35.75219159658414,45.12499314120173,0.5176414484058398,1.0464521659631316,-1.8224968901017746,-4.808925563293343,34.56950468303718,0.6599998474121023,0.6289706754714643,-0.8689975738525391,-3.213035009440233,1.475039861735148,-2.041016291646386,0.30302114394130797,0.9635043178259082,96.15386227683007,47.03884389915221,1.1720187177938441,1,0.279998779296875,-0.1700000762939382,-3.3550024032592773,-5.540000915527344,7.159996032714844,2,0.0979708326852542,1.3008736631738307,62.52999877929688,1.3913057900585475,62.47000122070313,-1.1034575745019501,61.97999954223633,0.0979708326852542
9170,2024-01-11,63.36999893188477,63.41999816894531,62.59000015258789,63.0,4359300.0,0.004597290621626504,2.5319259457660683,0.9249938011406079,39.21898932983602,40.55020408178885,-0.09072808652312858,0.7549970269098125,-1.9903461460196823,-5.056801143447537,32.95394391526488,0.8299980163574219,0.2552040043635344,-0.5535003662109332,-2.9117515153134335,1.804750782891567,-1.7326259407621833,0.6256252083403169,0.347886698856712,97.60768781485031,49.03790498861228,1.1791255745512517,1,-0.154998779296875,-0.45999717712402344,-3.6324987411499094,-5.829998016357429,6.710002899169915,3,0.10493921135030448,1.44443973494967,63.08000183105469,1.3008736631738307,62.52999877929688,1.3913057900585475,62.47000122070313,0.10493921135030448
9171,2024-01-12,63.52000045776367,63.61000061035156,62.97000122070313,63.52999877929688,3452000.0,0.0023670747736659337,6.5293167283742015,-0.02702256863899263,35.95708425715337,35.61298112541124,-0.5002707745484258,0.5945223894408684,-2.017484563190692,-5.158591077753492,31.639822048061276,0.6399993896484304,-0.17166801398283837,-0.3774988174438505,-2.741800158738968,1.9868025238512672,-1.5596494880914094,0.8046518532037084,-2.1899986267089844,96.05262277308563,49.54723253296536,1.1821506706475575,1,-0.5,-0.16499900817870383,-3.6575002670288086,-5.92500114440918,6.810001373291016,4,0.1021725697685123,2.5319259457660683,63.36999893188477,1.44443973494967,63.08000183105469,1.3008736631738307,62.52999877929688,0.1021725697685123
9172,2024-01-16,63.77000045776367,63.83000183105469,63.2599983215332,63.4000015258789,4559000.0,0.0039357682336012,1.3265369674039127,-37.006104540226225,35.95708425715337,33.79060175072621,-1.0136318077976867,0.3249536825147459,-2.1575588666818533,-5.3530074617748085,30.200919245401757,0.5700035095214844,-0.5203212384356135,-0.10449867248534872,-2.4641257975718815,2.255128452601191,-1.2843122350286222,1.0753148900579177,-2.3943986511230477,97.59994506835938,53.50452595601554,1.1798135625432684,1,-1.1899986267089844,-0.2749977111816335,-3.292499542236328,-5.700000762939453,8.289997100830078,1,0.08075894110417337,6.5293167283742015,63.52000045776367,2.5319259457660683,63.36999893188477,1.44443973494967,63.08000183105469,0.08075894110417337
9173,2024-01-17,63.38000106811523,64.25,63.209999084472656,63.77000045776367,5729100.0,-0.006115718783893498,-1.8493044741490128,-1.0540554473003196,32.36798171022157,33.76199102760807,-0.7267031967830988,0.6888381358969085,-1.690525227412607,-4.916313216832222,28.84041843858623,1.0400009155273438,-0.8205846934896073,-0.455497932434092,-2.8210327489304845,1.9100368840623076,-1.6382653406822882,0.7272694758141043,-1.906223260498038,50.56819536470451,10.844740472416504,1.1827674082481996,1,-0.5900001525878835,0.11500167846681109,-2.702501296997063,-5.110002517700188,8.799999237060554,2,0.10650041135291932,1.3265369674039127,63.77000045776367,6.5293167283742015,63.52000045776367,2.5319259457660683,63.36999893188477,0.10650041135291932
9174,2024-01-18,67.93000030517578,68.69000244140625,65.40000152587889,66.04000091552734,12793100.0,0.07178919470466116,-1.0757115557716186,-4.846159865409357,62.56065226576967,37.161089552023974,-4.871950971124598,-3.7958734043664037,-6.107096227300012,-9.379113467559314,28.11823111769326,5.310001373291023,-1.0218591464288522,3.9295011520385685,0.9499551410190747,6.909047163058055,2.4397281465288216,5.419274157548315,-6.2896491660156215,87.54095326122099,49.717620067747646,1.4897730055097442,1,-2.9199981689453125,-2.9199981689453125,-7.205000877380371,-9.660001754760742,5.069999694824219,3,0.032680718544527476,-1.8493044741490128,63.38000106811523,1.3265369674039127,63.77000045776367,6.5293167283742015,63.52000045776367,0.032680718544527476
9175,2024-01-19,69.33999633789061,69.51000213623047,67.80000305175781,68.08000183105469,7806900.0,0.020756602773154942,1.1374907017108853,0.6666639755213346,70.0535010260937,41.8164495882704,-5.767583328039024,-5.101182005846724,-7.32971185370404,-10.70416285543881,27.28075429771567,1.7099990844726562,-0.9537545669976808,5.106997489929185,1.2922686442007745,8.921726335657596,3.1996330670649797,7.01436191279339,-7.135673094550761,97.40052332506211,53.09330109461516,1.9073644228642068,1,-3.9199943542480327,-3.9199943542480327,-8.219996452331529,-10.6749973297119,3.8100051879882955,4,0.012979543891136869,-1.0757115557716186,67.93000030517578,-1.8493044741490128,63.38000106811523,1.3265369674039127,63.77000045776367,0.012979543891136869
9176,2024-01-22,69.91000366210939,69.94000244140625,68.63999938964844,69.59999847412111,5142400.0,0.008220469488362303,6.026991360290867,0.24603693611868277,71.92836958057198,45.93855732827224,-5.693116391979629,-5.540178223880119,-7.7115232103761,-11.187761021879268,26.269567318493586,1.3000030517578125,-0.6114604370328678,5.4135046005249166,0.829853360970148,9.997155840079692,3.1216789807475323,7.705330220302301,-6.9751125294804766,99.554253130261,50.493898606509745,2.2918256197773865,1,-4.2750015258789205,-4.2750015258789205,-8.515003204345717,-10.975004196167006,3.649993896484361,0,0.002431671578318584,1.1374907017108853,69.33999633789061,-1.0757115557716186,67.93000030517578,-1.8493044741490128,63.38000106811523,0.002431671578318584
9177,2024-01-23,69.51000213623047,70.09999847412111,68.88999938964844,70.01999664306639,4129800.0,-0.00572166363789961,2.6119474367440647,-1.6451160386877202,77.33946858106174,51.23725806716061,-4.681814960630149,-5.051031603624281,-7.131830608657609,-10.706152171358497,25.169431394328274,1.2099990844726705,-0.24448255731603297,4.79250278472901,-0.3086421900992917,9.893647759557318,2.241930297314852,7.34307527214316,-5.734497646548277,91.43691741428816,35.96119718739601,2.5505724874141538,1,-3.2150020599365234,-3.795001983642578,-7.900001525878906,-10.445001602172852,3.5,1,0.011796859007673799,6.026991360290867,69.91000366210939,1.1374907017108853,69.33999633789061,-1.0757115557716186,67.93000030517578,0.011796859007673799
9178,2024-01-24,68.83999633789061,69.98999786376953,68.62000274658203,69.86000061035156,3771000.0,-0.009638983998687456,1.1406194120592232,2.0000299195165843,83.4652991174078,56.53871445836324,-3.3778211143753936,-4.327229503254827,-6.28202357846952,-9.961438687314597,23.80438143947871,1.3699951171875,0.18960291244175664,3.9474969863891403,-1.4736693119416913,9.368663284719979,1.2369138372237245,6.658080135554556,-4.179062690386971,73.19142650291009,10.323833456255741,2.710583149165418,1,-2.4949970245361186,-3.12499618530272,-6.904995918273912,-9.724996566772447,4.000000000000014,2,0.04677515095872842,2.6119474367440647,69.51000213623047,6.026991360290867,69.91000366210939,1.1374907017108853,69.33999633789061,0.04677515095872842
9179,2024-01-25,69.20999908447266,69.56999969482422,68.68000030517578,69.16000366210939,3854000.0,0.005374822287409042,1.3116968045578399,-0.0490149146558413,83.88027166798899,61.501079162602466,-3.114346863919735,-4.638940068533856,-6.492587799081619,-10.250630372074355,22.31468811880054,0.8899993896484375,0.6061541545929288,4.129499626159671,-1.623688574314599,9.88268782663394,1.2529055259225288,7.006093726396806,-3.7875963612425636,61.30429734795047,-8.114881485459861,2.876594100237135,1,-2.6749992370605327,-3.4949989318847656,-7.264998435974121,-10.079998016357422,5.5800018310546875,3,0.04291289206749105,1.1406194120592232,68.83999633789061,2.6119474367440647,69.51000213623047,6.026991360290867,69.91000366210939,0.04291289206749105
9180,2024-01-26,68.40000152587889,69.19999694824219,68.27999877929689,69.06999969482422,3561100.0,-0.011703475932793195,-1.0219658606928788,-13.401190294525687,79.2883020819662,66.315658920915,-1.6939452238402737,-3.7818370948965168,-5.517348683526137,-9.358921244741573,20.659605118435,0.930000305175767,1.069676715896918,3.166501808166487,-2.775403831421599,9.108407447754566,0.19554898837245105,6.13745462796053,-2.322735397524056,6.593558610106968,-67.5206079141471,2.9709528197940402,1,-1.745002746582017,-2.6850013732910014,-5.935000419616678,-8.684999465942361,5.939994812011733,4,0.06725143817987655,1.3116968045578399,69.20999908447266,1.1406194120592232,68.83999633789061,2.6119474367440647,69.51000213623047,0.06725143817987655
9181,2024-01-29,68.59999847412111,68.62000274658203,67.58999633789061,68.11000061035156,4167900.0,0.002923931926617662,2.8867696382559664,-0.7313420938759765,78.72536983237481,71.06769065149516,-1.2265486995108859,-3.884880853797796,-5.590216762218958,-9.456053570024011,19.51510141810177,1.0300064086914205,1.5123245192418011,3.178498649597188,-2.946106440230807,9.30310373942519,0.11619610468318342,6.240801194511185,-1.9595498173589903,40.239094686481465,-38.242836517019484,3.0623025449140004,1,-1.944999694824233,-2.8849983215332173,-5.7424983978271555,-8.704999923706062,5.720001220703111,0,0.06632657657382102,-1.0219658606928788,68.40000152587889,1.3116968045578399,69.20999908447266,1.1406194120592232,68.83999633789061,0.06632657657382102
9182,2024-01-30,69.11000061035156,69.15000152587889,68.23000335693361,68.33999633789061,3418900.0,0.007434433638112248,1.1646860302301423,1.5714441416893568,79.58631156167769,76.31417174610138,-1.00511095515445,-4.2721026468472445,-5.935850907522251,-9.855668351573712,18.953046939843244,0.9199981689452841,1.9706707417886946,3.4715005874633817,-2.8599587202517256,9.802959895178482,0.3057709336058281,6.637230241320935,-1.9852149791591813,63.333471086202785,-17.425428385283972,3.1657296538575515,1,-1.3600006103515625,-3.395000457763672,-6.0774993896484375,-8.735000610351562,6.8300018310546875,1,0.06439005800812647,2.8867696382559664,68.59999847412111,-1.0219658606928788,68.40000152587889,1.3116968045578399,69.20999908447266,0.06439005800812647
9183,2024-01-31,68.23000335693361,69.05999755859375,67.91000366210939,68.55999755859375,11905200.0,-0.012733283832241038,-1.3711371019121206,-0.42856152032179357,72.48908064166837,77.41733045453458,0.7098577608007872,-3.18690860183861,-4.91605322824789,-8.860977285701956,19.995002753889665,1.1999969482421733,2.462930052767973,2.357503128051775,-3.9948519703152954,8.709858226418838,-0.8186744211317603,5.53368067723531,-0.688687927731209,32.32353201835796,-44.567636530354825,3.176177549183532,1,0.6149940490722514,-2.5150032043457173,-5.060004234313979,-7.8100051879882955,7.399993896484361,2,0.07005713826937865,1.1646860302301423,69.11000061035156,2.8867696382559664,68.59999847412111,-1.0219658606928788,68.40000152587889,0.07005713826937865
9184,2024-02-01,69.83999633789061,69.83999633789061,67.95999908447266,68.55000305175781,4623900.0,0.023596554327201202,1.9147395938065976,-3.909139250456741,75.33280021173493,78.00391925293917,-0.6713049624571852,-4.411936426163422,-6.3675565601284205,-10.332497266649888,21.566647446698315,1.8799972534179545,3.0273257246502823,3.579496383666978,-2.7454097432833464,9.904402510617302,0.4170433201918229,6.74194944714214,-1.940465282399586,100.0,24.666479654795054,3.162453063475161,2,-0.9949989318847514,-4.12499618530272,-6.427495002746568,-9.33999633789061,4.480003356933608,3,0.04295532871287411,-1.3711371019121206,68.23000335693361,1.1646860302301423,69.11000061035156,2.8867696382559664,68.59999847412111,0.04295532871287411
9185,2024-02-02,70.6500015258789,70.94999694824219,69.73999786376953,69.93000030517578,4296700.0,0.011598013036390187,-1.199986128450548,0.5581433860493786,76.54504423257987,78.51688310316226,-1.4258917727039773,-4.80183497620115,-7.01187244231123,-10.999350554552365,23.254638799214934,1.2099990844726562,3.7341887257384485,3.96650142669678,-2.34374485647011,10.276747709863677,0.8113782851133351,7.121624568280225,-2.739997863769517,91.07156643248672,17.60048708582906,3.155123141583448,2,-1.3800048828125,-4.510002136230469,-7.197499275207512,-9.614999771118157,4.6100006103515625,4,0.05859871620996304,1.9147395938065976,69.83999633789061,-1.3711371019121206,68.23000335693361,1.1646860302301423,69.11000061035156,0.05859871620996304
9186,2024-02-05,69.45999908447266,70.70999908447266,69.31999969482422,70.5199966430664,3752600.0,-0.01684362938011197,-1.074631624496117,-1.4722163353537066,69.7981768569297,77.67896180048092,-0.34244738826541266,-3.1860685466679826,-5.659500213863396,-9.670385372616053,24.6450624465037,1.3899993896484375,3.82440038862579,2.402499008178708,-3.6137902521035272,8.418788268460943,-0.6056456219624096,5.410643638319826,-1.5,50.986804129920614,-18.62941448657915,3.0081446301411194,2,-0.19000244140625,-3.3199996948242188,-6.007496833801262,-8.424997329711907,5.5800018310546875,0,0.07025622398127651,-1.199986128450548,70.6500015258789,1.9147395938065976,69.83999633789061,-1.3711371019121206,68.23000335693361,0.07025622398127651
9187,2024-02-06,69.48000335693361,69.72000122070311,68.97000122070311,69.45999908447266,3516800.0,0.0002879970159028744,2.0000000000001705,-0.01887199861808216,71.78570465166524,76.38122908206509,-0.41030214586774605,-2.7973978903693393,-5.519034922174463,-9.55277389513337,26.316717982328086,0.75,3.695069174726612,2.0720031738281364,-3.6274172602022645,7.771423607858537,-0.7777070431870641,4.921713390843337,-1.041604614257821,51.6448408615214,-19.538913750167353,2.8497102170151996,2,-0.2100067138672017,-3.3400039672851705,-5.8800010681152415,-8.445001602172859,5.789993286132798,1,0.06966027783600581,-1.074631624496117,69.45999908447266,-1.199986128450548,70.6500015258789,1.9147395938065976,69.83999633789061,0.06966027783600581
9188,2024-02-07,69.45999908447266,70.33000183105469,69.38999938964844,70.08999633789061,3212700.0,-0.0002879140975020622,-1.441575427297498,-31.493135011418566,58.07812099699168,73.51432345195425,-0.32754667597833986,-2.35219368171218,-5.338386419983067,-9.395789135115756,27.544360022151242,0.94000244140625,3.473730533713237,1.7054988861084013,-3.5722732651415896,6.983271037358392,-0.9333871895165942,4.344384961733397,-0.6197446289062469,50.167259922685346,-18.16472073148904,2.6388860756249963,2,-0.19000244140625,-3.3199996948242188,-5.7374973297119,-8.424997329711907,5.569999694824219,2,0.09329115235162955,2.0000000000001705,69.48000335693361,-1.074631624496117,69.45999908447266,-1.199986128450548,70.6500015258789,0.09329115235162955
9189,2024-02-08,69.26000213623047,69.70999908447266,69.0,69.48999786376953,2659300.0,-0.00287931112695472,1.1194060443189324,0.3650741749924394,49.51577461744588,70.20626484478535,-0.13377918937781885,-1.755471605140059,-4.976434762903594,-9.064970902702925,29.304403540858225,0.7099990844726562,3.2138986530934943,1.1965019226074247,-3.6335935453989094,6.026597390613766,-1.2185458113957424,3.611549656610592,1.6899948120117188,14.646542489654667,-47.942664991913134,2.41504773400317,2,0.0099945068359375,-3.1200027465820312,-5.737500190734856,-8.22500038146972,6.439994812011719,3,0.09197220503484949,-1.441575427297498,69.45999908447266,2.0000000000001705,69.48000335693361,-1.074631624496117,69.45999908447266,0.09197220503484949
9190,2024-02-09,70.01999664306639,70.05999755859375,69.16000366210939,69.30000305175781,2694400.0,0.010973065021584238,1.249997615800531,-3.13046506999264,50.650845688581654,67.08687327325278,-0.7150012663944949,-2.0993556936604705,-5.528454410515749,-9.683446832840204,31.526904955758635,0.8999938964843608,2.9638649820274026,1.6239965438842603,-2.738630769572694,5.986623857341215,-0.5573171128442169,3.8053102006127375,0.891000366210946,60.3446385898752,2.330827903300218,2.1813136567284785,2,-0.5899963378906108,-3.8799972534179545,-6.807494163513155,-8.984994888305643,6.190002441406264,4,0.06141107194959616,1.1194060443189324,69.26000213623047,-1.441575427297498,69.45999908447266,2.0000000000001705,69.48000335693361,0.06141107194959616
9191,2024-02-12,70.01000213623047,70.26999664306639,69.66999816894531,69.88999938964844,2891000.0,-0.00014273789367447165,-1.1428318415279939,0.16667196490447606,53.101737912233524,64.14414286775899,-0.540839139696601,-1.6635055940667058,-5.297931262077839,-9.528798746228773,34.11937095045633,0.5999984741210795,2.6618056651704762,1.2895019531249972,-2.46978353594929,5.048787442199284,-0.5901407914121535,3.169144697662148,0.8627749328613277,76.47062123439085,21.747530976681773,1.8796427445371449,2,-0.5800018310546875,-3.8700027465820312,-6.837499618530266,-8.97500038146972,7.650001525878906,0,0.0749892849565148,1.249997615800531,70.01999664306639,1.1194060443189324,69.26000213623047,-1.441575427297498,69.45999908447266,0.0749892849565148
9192,2024-02-13,68.91999816894531,69.56999969482422,68.45999908447266,69.37000274658203,3738300.0,-0.015569260591710155,1.6117708305284038,-3.7499523173755485,50.471709147180896,61.697768257260364,0.5804155290255579,-0.17696748334866186,-4.006156344650108,-8.290708042706235,36.389129622284045,1.5500030517578125,2.424129391588764,-0.058001899719243966,-3.0079103082605485,2.8919065088220606,-1.5329561039898891,1.4169523045514012,1.9153233587646525,24.598845392790842,-26.640225776277894,1.4749542042706514,2,0.5349998474121094,-2.779998779296875,-5.807496070861802,-7.884996414184563,9.5,1,0.08879864929160197,-1.1428318415279939,70.01000213623047,1.249997615800531,70.01999664306639,1.1194060443189324,69.26000213623047,0.08879864929160197
9193,2024-02-14,70.12999725341797,70.18000030517578,69.16999816894531,69.33000183105469,2716500.0,0.01755657453017556,1.2444453863434068,-1.7777495210484378,54.935616696272895,59.43141453332014,-0.3707105981005441,-0.9015692619640845,-5.023566287743506,-9.341206807856864,38.463390803302175,1.2600021362304688,2.2159649751421426,0.8144973754882869,-0.5654866417850144,2.1944813927615883,0.12450536685163627,1.5044893841249376,0.6103113765625068,92.26521665823711,40.55198726359366,0.6899920086366538,2,-0.4249992370605469,-3.9899978637695312,-7.012495040893548,-9.09499549865722,7.970001220703125,2,0.07329245103311233,1.6117708305284038,68.91999816894531,-1.1428318415279939,70.01000213623047,1.249997615800531,70.01999664306639,0.07329245103311233
9194,2024-02-15,70.15000152587889,70.36000061035156,69.51000213623047,70.12999725341797,2537300.0,0.00028524559025200347,2.8636079900124844,0.025005483658679318,60.25791471534219,57.62173347584929,-0.3823213299728394,-0.7870831879055373,-4.8516139338922954,-9.201731554488212,37.76378811211386,0.8499984741210938,1.9383624640080512,0.723501586914054,-0.5394151816898187,1.9864183555179267,0.09204320261211762,1.3549599712159903,0.4990947222812707,88.94742548295962,30.224519067115615,0.6314583843019346,2,-0.5650024414062358,-3.4300022125244,-7.0424995422363,-9.114999771118143,6.860000610351577,3,0.06956517672515972,1.2444453863434068,70.12999725341797,1.6117708305284038,68.91999816894531,-1.1428318415279939,70.01000213623047,0.06956517672515972
9195,2024-02-16,70.23999786376953,70.66999816894531,70.05000305175781,70.30000305175781,3083300.0,0.0012829128429518999,-1.8181928525602122,-2.999618611748889,59.738715833081095,56.50401558431055,-0.59965277922403,-0.849764397312228,-4.7375577683622225,-9.139366950086085,36.762067873992976,0.6199951171875,1.8172496081496377,0.7684978485107479,-0.5445820980938976,2.0815777951153933,0.11195787520841805,1.4250378218130777,-1.779998779296875,80.54296455609679,18.677199758745253,0.6565399733023236,2,-0.6749992370605469,-3.469999313354492,-7.104996681213379,-8.904996871948235,6.540000915527344,4,0.07773347452348056,2.8636079900124844,70.15000152587889,1.2444453863434068,70.12999725341797,1.6117708305284038,68.91999816894531,0.07773347452348056
9196,2024-02-20,70.08000183105469,70.54000091552734,69.62000274658203,70.4000015258789,3099400.0,-0.0022778479154449416,2.0666683620919852,5.332867132867133,56.009926731269225,54.75115137093322,-0.3827061578818558,-0.7129319119361099,-4.415649645068328,-8.82112435750988,35.38963497386014,0.9199981689453125,1.486842756998243,0.6000019073486271,-0.7271552472678309,1.9271590619650851,-0.06357666995960187,1.2635804846568561,-1.5758027648925719,73.3033220676013,11.143069336634028,0.6635785773082306,2,-0.5150032043457031,-3.1200027465820312,-7.017500877380364,-8.719999313354478,7.1999969482421875,1,0.08747141970966066,-1.8181928525602122,70.23999786376953,2.8636079900124844,70.15000152587889,1.2444453863434068,70.12999725341797,0.08747141970966066
9197,2024-02-21,70.33000183105469,70.5,69.90000152587889,70.19000244140625,1981700.0,0.0035673515049654547,1.5000158947134776,-0.43749850988245953,64.11290281231567,55.421682683747,-0.5581494716667379,-0.9468977023492755,-4.504908963180014,-8.919397835293466,33.882435923744374,0.599998474121108,1.0431987306739927,0.8090019226074219,-0.5716445447175431,2.189648389932387,0.11867868894493938,1.4993251562699044,-1.7824867828369122,77.33357747395834,10.928291859647743,0.6903232336624814,2,-0.7650032043457031,-3.2500038146972656,-7.142500877380371,-8.719999313354478,6.80999755859375,2,0.104222972276649,2.0666683620919852,70.08000183105469,-1.8181928525602122,70.23999786376953,2.8636079900124844,70.15000152587889,0.104222972276649
9198,2024-02-22,72.05999755859375,72.27999877929688,70.75,70.83999633789062,4971800.0,0.02459826080617522,-1.1857220708446867,8.71433242506812,64.68255249751749,57.10688022597718,-2.1015506545525113,-2.5542477858446944,-6.048490538036987,-10.495487462418907,32.95738550799188,1.9499969482421875,0.8072341252981516,2.377997589111331,0.62969314838071,4.126302029841952,1.5038453687460276,3.2521498094766343,-3.47003284796142,92.0577080389678,28.66671006127858,0.8741522203653082,2,-1.6899986267089844,-4.314998626708984,-9.02249526977539,-10.209995269775384,4.529998779296875,3,0.08825979497404357,1.5000158947134776,70.33000183105469,2.0666683620919852,70.08000183105469,-1.8181928525602122,70.23999786376953,0.08825979497404357
9199,2024-02-23,72.18000030517578,72.5999984741211,71.61000061035156,72.4000015258789,2444600.0,0.001665317105852715,2.1935666469777515,-0.1803286889961728,61.135370209136624,58.271827394927726,-1.971072118627859,-2.572215804375503,-6.011013351191352,-10.443196959022181,32.03813844616571,0.9899978637695312,0.5453403803989971,2.3495002746581974,0.29268232031847674,4.406318228997918,1.321091297488337,3.377909251828058,-3.4424342317968666,85.90608150662837,24.94177494016705,1.0284089771698637,2,-1.6500015258789062,-3.1800003051757812,-9.037498474121094,-10.329998016357415,4.120002746582031,4,0.08201715355937478,-1.1857220708446867,72.05999755859375,1.5000158947134776,70.33000183105469,2.0666683620919852,70.08000183105469,0.08201715355937478
9200,2024-02-26,73.0,73.19000244140625,71.9800033569336,72.19000244140625,5156400.0,0.011360483393700216,1.03360773452326,-3.681786655569427,77.23080823553025,60.95283520862737,-2.5970074607764815,-3.193666323809282,-6.677843931215648,-11.087898782752475,31.63334227298514,1.2099990844726562,0.5930193396117858,2.93950004577637,0.5537405286754904,5.32525956287725,1.7466202872259373,4.132379804326803,-4.030687982576552,94.67780230677008,31.110874562205495,1.1928797585504396,2,-2.174999237060547,-2.6100006103515625,-7.989997863769531,-9.539999008178711,3.3499984741210938,0,0.05493153611274604,2.1935666469777515,72.18000030517578,-1.1857220708446867,72.05999755859375,1.5000158947134776,70.33000183105469,0.05493153611274604
9201,2024-02-27,73.1500015258789,73.2699966430664,72.73999786376953,73.1500015258789,3271200.0,0.0020548154229986793,3.4168362156663274,0.0,77.6772542422031,63.97567355251873,-2.519736614028446,-3.146645467271952,-6.6749333585736395,-11.049252506055211,31.97824310444497,0.529998779296875,0.7763527147772464,2.862001419067383,0.20976862591261636,5.514234212222149,1.5358850224899925,4.188117815644773,-3.8430342745368335,96.43930887093855,30.06868972109416,1.3261163965773846,2,-1.9300041198730469,-2.7200050354003906,-7.729999542236328,-9.280000686645508,2.0199966430664062,1,0.04962402156797974,1.03360773452326,73.0,2.1935666469777515,72.18000030517578,-1.1857220708446867,72.05999755859375,0.04962402156797974
9202,2024-02-28,73.55999755859375,73.5999984741211,72.8499984741211,73.1500015258789,2182900.0,0.005604867042549477,2.0612378357337486,100.0,79.20234577333694,66.67197678330362,-2.461147920258284,-3.3794304815372413,-6.930225670538505,-11.27955420219034,32.10779819057922,0.75,0.9201049493659923,3.049497604370117,0.08510292516412221,6.013892283576112,1.5673002647671268,4.531694943973108,-3.856727368079248,98.59645835285299,28.929674580434792,1.4821973396029942,2,-2.0049972534179688,-2.9650001525878906,-7.924995422363281,-9.474996566772461,3.0699996948242188,2,0.05057098075268396,3.4168362156663274,73.1500015258789,1.03360773452326,73.0,2.1935666469777515,72.18000030517578,0.05057098075268396
9203,2024-02-29,73.01000213623047,73.98999786376953,72.47000122070312,73.66000366210938,4778700.0,-0.00747682763209967,1.3206234020372387,-1.5853849159828057,75.44104646179402,68.35899142179827,-1.6311996372494662,-2.5855298103162028,-6.22647122205521,-10.549322306609639,32.65278942865463,1.5199966430664062,1.0435901115174602,2.260502243041998,-0.7004967750029323,5.221501261086928,0.7800027340195328,3.741001752064463,-2.8391245516831702,58.82366140836221,-17.067397018210514,1.4804995090224624,2,-1.2050018310546875,-2.2200050354003906,-7.005002021789551,-8.82000350952147,2.8799972534179688,3,0.05656755420595316,2.0612378357337486,73.55999755859375,3.4168362156663274,73.1500015258789,1.03360773452326,73.0,0.05656755420595316
9204,2024-03-01,72.83999633789062,73.02999877929688,72.0999984741211,73.0,3268300.0,-0.0023285275080888734,7.454501317797198,0.24615890230876675,70.79648507258639,69.58763244840996,-1.1616502299728495,-2.2970170336305387,-5.916663318103971,-10.217718694224779,32.644283317025355,0.9300003051757812,1.2932968585933367,1.9404964447021484,-1.1284884996560578,5.009481389060355,0.4060039725230524,3.4749889168812444,-2.134441914252207,42.785837375784766,-33.622961259746305,1.5344924721791025,3,-1.0349960327148438,-2.049999237060547,-6.809996604919434,-8.289997100830078,3.0600051879882812,4,0.05148270440053948,1.3206234020372387,73.01000213623047,2.0612378357337486,73.55999755859375,3.4168362156663274,73.1500015258789,0.05148270440053948
9205,2024-03-04,74.79000091552734,75.80999755859375,73.6500015258789,73.66000366210938,5814500.0,0.026771069133378678,-2.7565098551743814,-7.062321190158307,77.40824604443947,71.96522348320666,-2.680215914579719,-4.132854028623257,-7.70325859251426,-11.99873424200075,32.49922736245307,2.970001220703125,1.4743257201245115,3.6835010528564425,0.1604806734980997,7.206521432214785,1.921990863177271,5.445011242535614,-3.6246244102705703,72.50682224328932,-3.7332926715160397,1.7615101896791734,3,-1.9350013732910156,-3.0900039672851562,-8.665000915527344,-10.220001220703125,-0.0500030517578125,0,0.02018989327110665,7.454501317797198,72.83999633789062,1.3206234020372387,73.01000213623047,2.0612378357337486,73.55999755859375,0.02018989327110665
9206,2024-03-05,74.33999633789062,75.33999633789062,74.12999725341797,74.4800033569336,3655200.0,-0.006016908304961599,-3.3213852672306916,-0.12390031800473969,83.53958502901625,74.12374372950673,-1.7459927929392052,-3.4767624063967446,-7.0900926638786075,-11.370742103098621,32.79279722572987,1.2099990844726562,1.6155962747932904,2.989496612548834,-0.7241839508052266,6.703177175902894,1.1326563308717965,4.846336894225871,-2.431480464099934,60.377315809713394,-21.469955051938,1.8568402816770317,3,-1.05999755859375,-2.6399993896484375,-8.154996871948242,-9.614997863769531,-4.459999084472656,1,0.0270379638854783,-2.7565098551743814,74.79000091552734,7.454501317797198,72.83999633789062,1.3206234020372387,73.01000213623047,0.0270379638854783
9207,2024-03-06,74.31999969482422,75.04000091552734,73.76000213623047,74.16000366210938,3614700.0,-0.0002689890240983317,-1.6666666666666667,-1.142771511089314,80.40640647734546,75.87083861615429,-1.2298235748170043,-3.2417815499651965,-6.918309965059024,-11.17362195475421,33.32358697870412,1.279998779296875,1.7807385769077229,2.7275001525878935,-1.1019468592567705,6.556947164432557,0.8127766466655686,4.642223658510218,-1.7872467514650339,59.838322602138284,-19.836418193099398,1.9147235059223293,3,-0.6100006103515625,-2.4599990844726562,-8.135000228881836,-9.534999847412095,-3.8700027465820312,2,0.011437008579270547,-3.3213852672306916,74.33999633789062,-2.7565098551743814,74.79000091552734,7.454501317797198,72.83999633789062,0.011437008579270547
9208,2024-03-07,75.94000244140625,76.25,74.80000305175781,74.87999725341797,3853600.0,0.021797668907886925,-1.3770566641860582,6.625196700205045,84.09895390101198,78.42234791525154,-2.5049949555249214,-4.586583903949361,-8.37263206304904,-12.672504508721445,33.71699419393236,1.9300003051757812,2.0695240701150226,4.023502731323248,-0.12913389614821824,8.176139358794714,1.947184417587522,6.099821045058974,-2.882890359609533,92.53018205750907,13.448875873510204,2.076318313735732,3,-1.8250007629394531,-3.8600006103515625,-9.207502365112305,-11.155002593994126,-6.5500030517578125,3,0.00908605201249646,-1.6666666666666667,74.31999969482422,-3.3213852672306916,74.33999633789062,-2.7565098551743814,74.79000091552734,0.00908605201249646
9209,2024-03-08,75.62999725341797,76.58999633789062,75.55999755859375,76.12999725341797,3217200.0,-0.004082238320014198,-2.2187492549412298,-0.4716958045732958,80.94141925899453,78.83463802896979,-1.8485359586286876,-3.978885416879251,-7.900678728770501,-12.24035540562759,34.578483249719284,1.029998779296875,2.2980388362279314,3.394997787475589,-0.8752197544734486,7.665215329424626,1.259889016501063,5.530106558450115,-1.9981653463446634,67.34691229554355,-11.07240584064364,2.135108770974521,3,-1.2849998474121094,-3.354999542236328,-8.349998474121094,-10.844997406005845,-6.839996337890625,4,0.0034378176077312084,-1.3770566641860582,75.94000244140625,-1.6666666666666667,74.31999969482422,-3.3213852672306916,74.33999633789062,0.0034378176077312084
9210,2024-03-11,74.31999969482422,75.66000366210938,73.69000244140625,75.62999725341797,3279600.0,-0.01732113719645212,1.8758924096452636,2.6199951171875,71.50098539815579,78.14838593518675,-0.37057542071144667,-2.4561532681130416,-6.437070099020275,-10.810759393090144,34.65655402823283,1.970001220703125,2.3829125734856405,1.8700000762939482,-2.3634901336935883,6.103490286281485,-0.24674502869982007,3.9867451812877164,2.2699966430664062,21.724088943142476,-54.97361420447979,2.1167451049937704,3,0.024997711181640625,-1.7950019836425781,-7.040000915527344,-9.534999847412095,-5.839996337890611,0,0.021259443454555438,-2.2187492549412298,75.62999725341797,-1.3770566641860582,75.94000244140625,-1.6666666666666667,74.31999969482422,0.021259443454555438
9211,2024-03-12,75.26000213623047,75.44000244140625,74.29000091552734,74.45999908447266,2407000.0,0.012648041513268593,-1.0175476168168007,-0.6106904906117504,73.36490670091574,77.49978159380663,-1.0949435237512688,-3.1438596135360797,-7.193252470700003,-11.627357216730047,34.62477782006265,1.1500015258789062,2.5423065585360405,2.5475025177001953,-1.699998007664874,6.795003043065265,0.4237522550176607,4.67125278038273,1.3299942016601562,54.13803445336589,-21.550640863879266,2.1237502626825364,3,-0.9150047302246094,-2.735004425048828,-7.555004119873047,-10.050003051757812,-7.760002136230469,1,-0.00690943738640426,1.8758924096452636,74.31999969482422,-2.2187492549412298,75.62999725341797,-1.3770566641860582,75.94000244140625,-0.00690943738640426
9212,2024-03-13,75.04000091552734,75.5,74.80999755859375,75.30999755859375,2590700.0,-0.002923215711645777,1.1230794511543833,-0.33749451639359895,66.4822899620472,76.50436420494586,-0.7184820629497892,-2.5738155147114696,-6.785940997403699,-11.263699560386968,35.83309873624666,0.69000244140625,2.525490234571663,2.021501159667963,-1.9483181852379658,5.991320504573892,0.036591487215005714,4.00641083212092,1.4919955444335926,46.5517694970903,-25.948250961304048,1.9849096724529618,3,-0.6950035095214844,-2.515003204345703,-7.335002899169922,-9.830001831054688,-7.470001220703125,2,-0.06876337418916079,-1.0175476168168007,75.26000213623047,1.8758924096452636,74.31999969482422,-2.2187492549412298,75.62999725341797,-0.06876337418916079
9213,2024-03-14,75.2699966430664,75.75,74.61000061035156,75.69000244140625,2885600.0,0.0030649750097679895,3.222212803232597,1.555596371753935,66.88520899517222,76.06977797412206,-0.6640122713688186,-2.528635812122374,-6.782761790141308,-11.34309151706556,36.778469613921935,1.1399993896484375,2.5038089963280186,1.9944969177246037,-1.8515474914768788,5.840541326926086,0.07147471312386244,3.917519122325345,1.2051599365234296,54.48267334547023,-15.647343308015309,1.9230222046007428,3,-0.14999771118164062,-2.7449989318847656,-7.564998626708984,-10.05999755859375,-7.819999694824219,3,-0.06403613537650155,1.1230794511543833,75.04000091552734,-1.0175476168168007,75.26000213623047,1.8758924096452636,74.31999969482422,-0.06403613537650155
9214,2024-03-15,75.02999877929688,75.63999938964844,74.72000122070312,75.05000305175781,10806700.0,-0.0031884930845368364,-1.874997019764919,0.047628562605583916,61.84362336284194,74.34037545394457,-0.09017639058819782,-2.007205981724951,-6.260180565289417,-10.937666751490383,37.668091208420805,0.9199981689453125,2.4255363549312676,1.5104991912841825,-2.1134295539249734,5.1344279364933385,-0.30146518132039546,3.3224635638887605,1.38945471752929,65.04844300909602,-1.8947989961071698,1.8119643726045767,3,0.1100006103515625,-2.5050010681152344,-7.325000762939453,-9.819999694824219,-7.519996643066406,4,-0.07516992511540188,3.222212803232597,75.2699966430664,1.1230794511543833,75.04000091552734,-1.0175476168168007,75.26000213623047,-0.07516992511540188
9215,2024-03-18,75.69999694824219,76.73999786376953,75.58999633789062,75.75,3342600.0,0.008929737169743657,-7.518395026843741,2.499618611746758,64.02637133900433,72.17224059949879,-0.6900868341567303,-2.368621952263581,-6.637529747157856,-11.432990128485926,38.602868553659185,1.7099990844726562,2.4352581462029974,1.9074974060058594,-1.4918815014358842,5.306876313447603,0.2078079522849805,3.6071868597267382,-2.0099945068359375,57.550930164483724,-5.427397036900345,1.699689453720874,3,-0.4849967956542969,-3.0999984741210938,-7.994998931884766,-10.489997863769531,-7.959999084472656,0,-0.09128132511602827,-1.874997019764919,75.02999877929688,3.222212803232597,75.2699966430664,1.1230794511543833,75.04000091552734,-0.09128132511602827
9216,2024-03-19,76.20999908447266,76.30999755859375,75.41000366210938,75.5999984741211,2924800.0,0.006737148702650186,1.2222138497475699,-12.199267622825754,64.41783798637337,70.3957329893908,-1.0135154450274229,-2.5253069987149104,-6.836152904857158,-11.766771944163636,39.96262084014466,0.899993896484375,2.54534279208643,2.110999679565424,-0.9694227797580908,5.191422138888939,0.5707884499036595,3.6512109092271885,-2.4589967346191344,75.11739611652571,15.956954885342086,1.540211229661758,3,-0.9949989318847656,-3.6100006103515625,-8.424999237060547,-11.0,-8.069999694824219,1,-0.10143020365307931,-7.518395026843741,75.69999694824219,-1.874997019764919,75.02999877929688,3.222212803232597,75.2699966430664,-0.10143020365307931
9217,2024-03-20,77.66000366210938,77.7300033569336,75.9800033569336,76.44999694824219,3538600.0,0.019026434786195257,1.5925808712164025,1.9836155789579009,73.0425801065996,69.16724701223386,-2.167893373267688,-3.5816425021534997,-7.967305999527369,-13.022351897505729,41.60766452529666,1.75,2.4357820722960923,3.1945041656494197,0.2615076998992407,6.127500631399599,1.7280059327743373,4.661002398524502,-3.8492214019775304,97.7564220127401,36.96078002330573,1.466498232875089,3,-1.9500007629394531,-4.56500244140625,-9.875003814697266,-12.450004577636719,-9.490005493164062,2,-0.13082672138819995,1.2222138497475699,76.20999908447266,-7.518395026843741,75.69999694824219,-1.874997019764919,75.02999877929688,-0.13082672138819995
9218,2024-03-21,78.41999816894531,79.04000091552734,77.5999984741211,77.5999984741211,3061100.0,0.009786176551608072,-2.5122023837214713,0.6776819379815634,76.12358466978606,68.63193205787736,-2.8374986501774373,-4.0482892345471555,-8.394977990527039,-13.584083353238697,42.46760430748906,1.44000244140625,2.34592354480327,3.6364986419677763,0.4348259191911694,6.838171364744383,2.035662280579473,5.23733500335608,-4.452447064941396,85.64808355600452,21.641800433385754,1.6008363613883019,3,-2.0549964904785156,-4.314998626708984,-10.622499465942383,-13.209999084472656,-9.939994812011705,3,-0.13835754561924674,1.5925808712164025,77.66000366210938,1.2222138497475699,76.20999908447266,-7.518395026843741,75.69999694824219,-0.13835754561924674
9219,2024-03-22,78.0999984741211,78.6500015258789,77.83000183105469,78.61000061035156,2344900.0,-0.004080587889517928,1.7796412915572912,-0.6219540561411997,68.28727316258107,68.27485292059127,-2.3806321446060394,-3.438322493535509,-7.757253388889097,-13.071576412245477,43.21415573379516,0.8199996948242188,2.338569538203572,3.020499038696286,-0.26133299829581347,6.302331075688386,1.3795830202002293,4.661415057192343,-3.82810038142577,74.10459634587455,10.712005425905176,1.640916018496051,3,-1.43499755859375,-3.8249969482421875,-10.177499771118164,-12.879999160766602,-10.159996032714844,4,-0.1363636585653436,-2.5122023837214713,78.41999816894531,1.5925808712164025,77.66000366210938,1.2222138497475699,76.20999908447266,-0.1363636585653436
9220,2024-03-25,77.01000213623047,77.95999908447266,76.70999908447266,77.87000274658203,2768600.0,-0.01395641945181092,1.4038616723153894,1.68626864331982,63.77712707869618,67.20954407367799,-0.9710470400706583,-2.142342428824975,-6.364996101218054,-11.803356347284733,43.325973976853525,1.3899993896484375,2.0878244110700592,1.7300025939941435,-1.5065654107599045,4.966570598748191,0.1117185916171195,3.3482865963711674,-2.4520178741652217,44.07712630125412,-18.88321898493222,1.6182840023770253,3,-0.18500137329101562,-2.6800003051757812,-8.857502937316895,-11.645004272460938,-8.830001831054688,0,-0.12336059909717345,1.7796412915572912,78.0999984741211,-2.5122023837214713,78.41999816894531,1.5925808712164025,77.66000366210938,-0.12336059909717345
9221,2024-03-26,76.77999877929688,77.47000122070312,76.7300033569336,77.1500015258789,2189400.0,-0.0029866686216515337,-2.1489700176939435,0.430235446496691,62.42423588542963,66.75864917627604,-0.5618413549744616,-1.7143401536699798,-5.834008224957216,-11.396413755208556,43.40567510866444,0.7399978637695312,1.8730180414339088,1.3184993743896456,-1.8208026363041228,4.457801385083414,-0.2511516309572386,2.8881503797365298,-1.9530935180239055,26.143662112296802,-35.6744253158268,1.5696510053468822,3,0.045001983642578125,-2.4499969482421875,-8.612500190734863,-11.225000381469727,-8.690002441406264,1,-0.11773900832575823,1.4038616723153894,77.01000213623047,1.7796412915572912,78.0999984741211,-2.5122023837214713,78.41999816894531,-0.11773900832575823
9222,2024-03-27,77.27999877929688,77.51000213623047,76.61000061035156,77.41000366210938,2516100.0,0.006512112632838685,4.454524437046285,0.3513619399138091,57.630959704973534,65.73039925514286,-0.7942014398552573,-2.025190072904053,-6.02906749344541,-11.723871992295201,43.288775037191904,0.9000015258789062,1.8440031378072206,1.6324993133544865,-1.4730675572544527,4.738066183963426,0.07971587805000979,3.185282748658963,-2.2003077787686465,27.571937646190797,-29.107083354212328,1.5527834353044716,3,-0.3999977111816406,-2.80999755859375,-9.017499923706055,-11.725000381469727,-8.849998474121094,2,-0.1182712155023613,-2.1489700176939435,76.77999877929688,1.4038616723153894,77.01000213623047,1.7796412915572912,78.0999984741211,-0.1182712155023613
9223,2024-03-28,77.13999938964844,78.29000091552734,77.02999877929688,77.37999725341797,3016900.0,-0.0018115863335901317,-4.478281060819664,1.8460680751173708,58.76889295711497,65.38876254339542,-0.4034764023490709,-1.6442171494674227,-5.56689419057254,-11.425562054767482,43.10456849185866,1.2600021362304688,1.7071626917172864,1.2860000610351534,-1.6242327578128908,4.196232879883198,-0.1691163483888687,2.7411164704591755,-1.822689794220267,25.98032065882036,-28.136895197626984,1.45511640942402,3,0.08500289916992188,-2.2449989318847656,-8.817501068115234,-11.14000129699707,-10.400001525878906,3,-0.11628210126621841,4.454524437046285,77.27999877929688,-2.1489700176939435,76.77999877929688,1.4038616723153894,77.01000213623047,-0.11628210126621841
9224,2024-04-01,76.58999633789062,77.13999938964844,76.19000244140625,77.12000274658203,2835900.0,-0.00712993331746925,2.333324410060098,2.2083796929141366,64.45858015482328,65.43678574515309,0.4370432000395965,-0.8420406653821146,-4.841148297335138,-10.717881445244615,43.06790547261254,0.9499969482421875,1.7009885004483465,0.5484970092773409,-2.0055200167593767,3.1025140353140586,-0.7285115037410179,1.8255055222956997,-1.049325263256506,19.047342243988215,-37.54942198377675,1.2770085130183584,4,0.6350059509277344,-1.2649955749511719,-7.532497406005859,-9.784996032714844,-10.179992675781236,0,-0.10588841061146315,-4.478281060819664,77.13999938964844,4.454524437046285,77.27999877929688,-2.1489700176939435,76.77999877929688,-0.10588841061146315
9225,2024-04-02,76.30000305175781,76.94000244140625,76.1500015258789,76.55000305175781,3251500.0,-0.003786307611942652,-1.8727146622277708,0.4716924095639782,57.22223929419518,64.63727477935551,0.917592553538654,-0.4565279298644924,-4.420613821211845,-10.253051635502686,41.87312818097858,0.7900009155273438,1.6726161419513375,0.18300361633301065,-2.3036273608160656,2.669634593482087,-1.0603118722415275,1.4263191049075488,-0.549372186670098,7.009419096308656,-47.837108217857754,1.2433154885745412,4,1.2099990844726562,-0.7900009155273438,-6.535003662109375,-9.335002899169922,-9.520004272460923,1,-0.10956750034047291,2.333324410060098,76.58999633789062,-4.478281060819664,77.13999938964844,4.454524437046285,77.27999877929688,-0.10956750034047291
9226,2024-04-03,76.3499984741211,76.66999816894531,75.97000122070312,76.13999938964844,3209200.0,0.0006552479733108463,-1.5454646339940907,-0.839996337890625,59.31721642570168,63.11223437036685,0.9940829121810708,-0.36703624494438714,-4.355171477002614,-10.13093497083051,40.55197115382087,0.6999969482421875,1.7399493195413527,0.13249893188476847,-2.2100313147305997,2.4750291785001366,-1.0387661914229227,1.3037640551924596,-0.4020054060070066,16.379194112211305,-37.88417577201609,1.1712651233076843,4,1.1550025939941406,-0.779998779296875,-5.742498397827148,-9.089996337890625,-8.729995727539062,2,-0.10700718182351432,-1.8727146622277708,76.30000305175781,2.333324410060098,76.58999633789062,-4.478281060819664,77.13999938964844,-0.10700718182351432
9227,2024-04-04,75.16999816894531,77.12999725341797,75.06999969482422,76.88999938964844,3975200.0,-0.015455145104891432,-1.1458328366274866,-8.190517711171662,49.373442210118434,60.13999631929266,1.993353948817699,0.9274602425059442,-3.058169817587981,-8.787768988511573,39.27522154870551,2.05999755859375,1.7053208789206025,-1.0900012969970732,-3.315499768813851,1.1354971748197045,-2.202750532905469,0.022747938911322763,3.8700027465820312,3.1055414972562625,-49.017956781601306,1.1127492359083915,4,1.69000244140625,0.40000152587890625,-4.345001220703125,-7.869998931884766,-7.290000915527344,3,-0.0941865372291526,-1.5454646339940907,76.3499984741211,-1.8727146622277708,76.30000305175781,2.333324410060098,76.58999633789062,-0.0941865372291526
9228,2024-04-05,76.62999725341797,76.87000274658203,75.47000122070312,75.55999755859375,3697800.0,0.01942263030512903,-1.2400161133795982,-0.6220924043221376,58.69565397670212,59.074260854195,0.2824429348338242,-0.5040380069790729,-4.36019032237067,-10.07238039673021,37.49759098507342,1.7000045776367188,1.6649613262398617,0.33549804687500284,-1.8905062564865176,2.5615023502365233,-0.7775041048057574,1.448500198555763,2.3306036376953188,75.36221200874247,23.846128219677638,1.1130021516807622,4,0.0500030517578125,-1.05999755859375,-5.554998397827148,-9.164997100830078,-9.269996643066406,4,-0.10700766334526313,-1.1458328366274866,75.16999816894531,-1.5454646339940907,76.3499984741211,-1.8727146622277708,76.30000305175781,-0.10700766334526313
9229,2024-04-08,75.88999938964844,76.66000366210938,75.80999755859375,76.31999969482422,3104600.0,-0.009656764847874588,-1.881357247229514,-0.40186955870713814,51.024825601875165,57.65733846788156,0.7554260703003877,0.27029548910577716,-3.479483662002977,-9.173568384875395,35.51224770526544,0.850006103515625,1.3668491626695811,-0.41749992370606037,-2.630161060455805,1.7951612130436843,-1.5238304920809327,0.6888306446688119,2.9927894775390627,39.805857604219135,-10.494655263922304,1.1063305683748714,4,0.7900009155273438,-0.31999969482421875,-4.592500686645508,-8.229999542236328,-8.65999603271483,0,-0.12056926603595397,-1.2400161133795982,76.62999725341797,-1.1458328366274866,75.16999816894531,-1.5454646339940907,76.3499984741211,-0.12056926603595397
9230,2024-04-09,75.9000015258789,76.58000183105469,74.68000030517578,76.23999786376953,4195600.0,0.00013179781672034707,2.7254775831376126,0.7906885967246855,48.23262287951283,56.080492578335246,0.63856381120263,0.40552372710538975,-3.3196470279814463,-9.017178070515627,34.89545940655441,1.9000015258789062,0.929999578296119,-0.4864978790283203,-2.5046501672534873,1.5316544091968467,-1.4955740231409038,0.5225782650842632,2.906531557861328,49.796030218668065,2.5258500097027436,1.0090761441125842,4,0.5849990844726562,0.44499969482421875,-4.602502822875977,-8.240001678466797,-8.919998168945298,1,-0.12503290741744977,-1.881357247229514,75.88999938964844,-1.2400161133795982,76.62999725341797,-1.1458328366274866,75.16999816894531,-0.12503290741744977
9231,2024-04-10,74.73999786376953,75.66999816894531,74.52999877929688,75.56999969482422,6406000.0,-0.015283315399063024,1.2135936712986282,2.4412081500762945,32.782960515128806,53.319603779463606,1.6525445066622524,1.606962297734242,-2.0062297178338326,-7.717553405507445,34.20143828484997,1.3700027465820312,0.6005431835690018,-1.6205013275146456,-3.7118322879666437,0.47082963293735247,-2.6661668077406375,-0.5748358472886537,3.901473908828123,8.076892604471416,-31.45188937147453,1.045665480225997,4,1.6700019836425781,1.6250038146972656,-2.4624996185302734,-6.1699981689453125,-7.930000305175781,2,-0.10650253294068235,2.7254775831376126,75.9000015258789,-1.881357247229514,75.88999938964844,-1.2400161133795982,76.62999725341797,-0.10650253294068235
9232,2024-04-11,69.87999725341797,73.43000030517578,69.44999694824219,72.33000183105469,11051700.0,-0.06502543148596296,-1.404832095959654,2.951806232190459,16.05721442065395,48.57386171985682,5.98148280372348,6.3880880917870115,2.937432557308597,-2.730564246100485,34.22327732528405,5.290000915527344,0.24430087412000034,-6.222501754760742,-9.76760415592301,-2.6773993535984744,-7.995052955341876,-4.449950554179608,8.514786139581645,5.795147832256274,-26.74733853028702,1.7725512005811372,4,3.4150009155273438,4.365001678466797,2.6100006103515625,-1.30999755859375,-3.4599990844726562,3,-0.03234107893050031,1.2135936712986282,74.73999786376953,2.7254775831376126,75.9000015258789,-1.881357247229514,75.88999938964844,-0.03234107893050031
9233,2024-04-12,70.44999694824219,70.97000122070312,69.25,69.54000091552734,6027000.0,0.008156836251111077,-1.308729780795404,-0.37142625814708824,20.18704215435646,43.65480194202718,4.8754101643580725,5.732373013519975,2.4878121778467914,-3.1777535782351123,34.15314174147869,1.720001220703125,-0.10138672605923205,-5.411502075195315,-9.759348896486713,-1.0636552539039172,-7.585425485841014,-3.2375786645496163,7.229203529176829,16.1942827960842,-10.632723521054707,2.173923410645696,4,2.740001678466797,3.6950035095214844,2.335002899169922,-1.8799972534179688,-3.7899932861327983,4,-0.03647977013699988,-1.404832095959654,69.87999725341797,1.2135936712986282,74.73999786376953,2.7254775831376126,75.9000015258789,-0.03647977013699988
9234,2024-04-15,69.38999938964844,71.47000122070312,69.11000061035156,71.30999755859375,4439800.0,-0.01504609800583101,1.1071382347531693,-2.109897296164326,20.234353626139267,39.54503686779874,5.371559678297885,6.691234361411944,3.6064509215795653,-2.0012997418074576,33.94488333879245,2.3600006103515625,-0.4780320540538412,-6.189499664306638,-11.408722274499993,-0.9702770541132821,-8.799110969403316,-3.57988835920996,7.44628104002868,3.7483096859590566,-20.033452482894173,2.609611305096679,4,3.729999542236328,4.685001373291016,3.7075023651123047,-0.5999984741210938,-3.0800018310546875,0,-0.029254918535129848,-1.308729780795404,70.44999694824219,-1.404832095959654,69.87999725341797,1.2135936712986282,74.73999786376953,-0.029254918535129848
9235,2024-04-16,68.79000091552734,69.80999755859375,68.65000152587889,69.61000061035156,3976200.0,-0.008646757160954865,-1.109086621491312,0.42708358168625676,19.66589368544048,35.13933434110306,5.357648484250035,7.11162703351151,4.233214717013766,-1.2898660506217254,33.2735723894412,1.159996032714858,-0.9137041832103847,-6.443998336791992,-12.480496364459484,-0.40750030912450086,-9.46224735062573,-3.4257493229582536,7.119125935830709,1.9942942534983643,-20.601027283470895,3.0182490138337434,4,4.099998474121094,5.055000305175781,4.519996643066406,0.1699981689453125,-2.1299972534179545,1,-0.02267767899159323,1.1071382347531693,69.38999938964844,-1.308729780795404,70.44999694824219,-1.404832095959654,69.87999725341797,-0.02267767899159323
9236,2024-04-17,68.48000335693361,69.23000335693361,67.87999725341797,69.23000335693361,4217200.0,-0.004506433412821198,2.6000162760417047,0.9146344867369439,16.101681466020665,31.442472036203306,4.954953527873485,7.180993075993442,4.6052904459638455,-0.8655918520105388,32.866296474591536,1.3500061035156392,-1.4108921282935682,-6.367496109008769,-13.091576296792539,0.35658407877500053,-9.729536202900661,-3.005456015116877,6.412845948857367,10.810914839508126,-10.694100890039568,3.362040093891885,4,3.894996643066392,4.979995727539048,4.954994201660142,0.4799957275390483,-2.6800003051757955,2,-0.02190420453371844,-1.109086621491312,68.79000091552734,1.1071382347531693,69.38999938964844,-1.308729780795404,70.44999694824219,-0.02190420453371844
9237,2024-04-18,67.5,69.02999877929689,67.36000061035156,68.90000152587889,3583500.0,-0.0143107959826696,1.0120507953432833,1.8666687011718561,15.122992314291494,26.601065184824346,5.288716072173543,7.758594464197245,5.636619269861569,0.22143524620230437,31.90217783538003,1.6699981689453267,-1.8842089158146393,-6.839499282836911,-14.176173462580579,0.4971748969067562,-10.507836372708738,-3.1711621929650846,6.27079297741129,3.4063106778094174,-16.808355080716876,3.6683370898718333,4,4.510002136230469,5.700000762939453,5.93499755859375,1.4599990844726562,-1.480003356933608,3,-0.01022225839120372,2.6000162760417047,68.48000335693361,-1.109086621491312,68.79000091552734,1.1071382347531693,69.38999938964844,-0.01022225839120372
9238,2024-04-19,67.56999969482422,68.09999847412111,67.30000305175781,67.66999816894531,3785000.0,0.00103703251591436,-1.5000178816236958,0.07142740366537585,16.19188801366201,22.73073878613399,4.244788849653389,7.203383732006429,5.620461560672368,0.25851581780582933,30.428466403648514,0.7999954223632955,-2.4308001681938265,-6.226999664306646,-13.890539773321933,1.4365404447086405,-10.05876971881429,-2.395229609799003,5.046850656516327,6.474742484951607,-13.313900166666299,3.8317700545076425,4,4.370002746582031,5.600002288818359,5.864997863769531,1.3899993896484375,-2.80999755859375,4,-0.01701940996111906,1.0120507953432833,67.5,2.6000162760417047,68.48000335693361,-1.109086621491312,68.79000091552734,-0.01701940996111906
9239,2024-04-22,67.44999694824219,67.94999694824219,67.19999694824219,67.80999755859375,2868600.0,-0.0017759767222734757,1.3437522351763107,3.600061036087587,16.400883318329434,19.193878834891397,3.399128926932491,6.835041871205675,5.800469441434586,0.48614776539916704,28.88964045462891,0.75,-2.8574008350674376,-5.814502334594721,-13.696050203636247,2.0670455344468053,-9.755276269115484,-1.8737284000739578,4.103483943181814,9.578541821349438,-11.338042568886424,3.940773934520766,4,3.9850006103515625,5.670001983642578,6.372501373291016,1.5100021362304688,-3.0,0,-0.011712280531887997,-1.5000178816236958,67.56999969482422,1.0120507953432833,67.5,2.6000162760417047,68.48000335693361,-0.011712280531887997
9240,2024-04-23,67.51000213623047,68.15000152587889,67.45999908447266,67.95999908447266,3659600.0,0.0008896247695062698,-1.5090858648910566,1.2499894036366719,16.464373990610866,17.3807025543894,2.2616856017941416,6.352525908882882,5.777903186085894,0.5519788725457317,28.320960723346918,0.7000045776367045,-3.557224592730961,-5.279497146606445,-13.353330523535831,2.7943362303229407,-9.316413835071131,-1.2425804581417594,3.1727819665571673,15.271143315656637,-5.962473825797709,4.036916688464692,4,2.8049964904785156,5.609996795654297,6.32249641418457,1.4499969482421875,-2.6500015258789062,1,-0.017775211667379165,1.3437522351763107,67.44999694824219,-1.5000178816236958,67.56999969482422,1.0120507953432833,67.5,-0.017775211667379165
9241,2024-04-24,67.73999786376953,68.20999908447266,66.79000091552734,66.87000274658203,3087400.0,0.0034068392869393005,-1.7572812657402743,-1.9333355939100065,19.62388280554532,17.776999041599552,1.0441181245158901,5.702943953124077,5.589113073445958,0.45458586177603877,27.8245853051758,1.4199981689453125,-4.1786689891278,-4.59750137329101,-12.742561589730485,3.5475588431484653,-8.670031481510748,-0.5249712650712723,2.2462288081090094,42.41061849244356,18.10384637427831,4.072530108219741,4,1.3900032043457031,5.1750030517578125,6.167501449584961,1.2950019836425781,-1.7599945068359233,2,-0.015943227571871166,-1.5090858648910566,67.51000213623047,1.3437522351763107,67.44999694824219,-1.5000178816236958,67.56999969482422,-0.015943227571871166
9242,2024-04-25,68.13999938964844,68.41000366210939,66.95999908447266,67.75,2711300.0,0.005904953328804918,2.1182628098901715,0.4482776764417006,11.996448269385098,16.866933054380517,0.4149813485721552,4.8307632884695835,5.2709542475564035,0.18559006268118594,27.353656554713286,1.450004577636733,-4.829863515449219,-3.740499877929693,-11.74231877597964,4.261319020120261,-7.741409326954667,0.2604095710952805,1.206982130959858,83.33309785859197,62.779398557125404,4.000909449024977,4,0.9900016784667969,4.775001525878906,5.767499923706055,0.8950004577636719,-3.8300018310546875,3,-0.0343410090820474,-1.7572812657402743,67.73999786376953,-1.5090858648910566,67.51000213623047,1.3437522351763107,67.44999694824219,-0.0343410090820474
9243,2024-04-26,68.16999816894531,68.59999847412111,67.68000030517578,67.75,2802000.0,0.00044025212159648497,-2.2857220708447374,1.0769200672952777,13.097532191502054,16.07395289497638,0.030791056446417997,4.315559443886968,5.285826320850475,0.27452939556923184,26.43900819350815,0.9199981689453267,-5.297932550730451,-3.2620010375976562,-11.024538370204908,4.500536295009596,-7.143269703901282,0.6192676287059697,0.6655872306467927,76.243045017703,55.72354640464587,3.8812686663036278,4,0.13000106811523438,4.745002746582031,6.232503890991211,1.3600044250488281,-3.8300018310547017,4,-0.03153882328925084,2.1182628098901715,68.13999938964844,-1.7572812657402743,67.73999786376953,-1.5090858648910566,67.51000213623047,-0.03153882328925084
9244,2024-04-29,68.48000335693361,68.81999969482422,68.04000091552734,68.58000183105469,2823200.0,0.004547531118014758,1.689677852172426,-0.23809264305173727,15.520485898395961,15.61335202974921,-0.47144984795464495,3.548768595032655,5.0245745164432805,0.08407737134429283,26.219892669234802,0.779998779296875,-5.077017611450998,-2.5464962005615064,-10.016315172822132,4.923322771699127,-6.281405686691826,1.1884132855688136,-1.6900024414062642,83.25140185510976,63.69081852359602,3.7349094861303165,4,-0.4700012207031392,4.239997863769517,6.7549972534179545,1.7049980163574077,-3.290000915527358,0,-0.05432244506930928,-2.2857220708447374,68.16999816894531,2.1182628098901715,68.13999938964844,-1.7572812657402743,67.73999786376953,-0.05432244506930928
9245,2024-04-30,67.94000244140625,68.63999938964844,67.90000152587889,68.45999908447266,3076800.0,-0.007885527001404324,-1.4666658189539379,5.200045777066429,16.46947379033935,15.654217843562398,-0.07230459948154078,3.615726530649283,5.6051578520501835,0.745217891195864,26.053193891823234,0.7399978637695455,-4.9728413498863375,-2.668497085571289,-9.824849778411235,4.487855607268656,-6.246673431991269,0.9096792608486908,-1.1094015502929722,56.650355537515594,34.165028136528214,3.578176346419973,4,-0.030002593994140625,4.599998474121094,7.529998779296875,2.2449989318847656,-3.9300003051757812,1,-0.051368933879182066,1.689677852172426,68.48000335693361,-2.2857220708447374,68.16999816894531,2.1182628098901715,68.13999938964844,-0.051368933879182066
9246,2024-05-01,68.18000030517578,68.77999877929689,67.73000335693361,67.94000244140625,3335400.0,0.0035324971319585785,-2.1818234362538504,-0.46153733292251714,34.601488836490674,17.81849523491786,-0.40156166618308475,2.8799251199370985,5.4145258655740065,0.6069503585175653,26.08698892159149,1.0499954223632812,-4.791830741361224,-2.0199993133544893,-8.714206206540823,4.674207579831844,-5.367102759947656,1.3271041332386773,-1.3096114379882806,65.59144195509323,39.30146126645718,3.347103446593165,5,-0.375,4.3600006103515625,7.397500991821289,2.585000991821289,-4.290000915527344,2,-0.048694627162859994,-1.4666658189539379,67.94000244140625,1.689677852172426,68.48000335693361,-2.2857220708447374,68.16999816894531,-0.048694627162859994
9247,2024-05-02,68.08999633789061,68.56999969482422,67.45999908447266,68.51000213623047,3080500.0,-0.0013200933834307538,3.111106401616299,-1.750039736783605,26.58733522655031,18.973544925238784,-0.24480986959552808,2.5426816354868436,5.545808193364323,0.795521637731639,27.018536947464582,1.1100006103515625,-4.543717122873147,-1.7560031890869254,-8.082286460088227,4.570280081914369,-4.919144824587576,1.4071384464137253,-1.180615254150382,46.32330666786239,17.981485179798973,3.163141635500648,5,-0.28499603271482954,4.450004577636733,7.4875049591064595,2.7250041961670064,-4.7099952697753835,3,-0.0309882962907847,-2.1818234362538504,68.18000030517578,-1.4666658189539379,67.94000244140625,1.689677852172426,68.48000335693361,-0.0309882962907847
9248,2024-05-03,68.43000030517578,68.94999694824219,68.01999664306639,68.5,2592900.0,0.004993449633892366,-1.089871844327255,0.16666363917094493,38.88893794604003,21.472217661651072,-0.5028766096659893,1.640990640028889,5.196113066997441,0.5581804592145119,27.85160943263312,0.9300003051757955,-4.20659495132594,-1.0059993743896456,-6.4875332792810525,4.475534530501761,-3.746766326835356,1.734767578056065,-1.4824068492138736,65.10084640317055,32.258142313653366,2.740766952445705,5,-0.5600013732910156,4.1100006103515625,7.245000839233398,2.575000762939453,-5.159999847412109,4,-0.060207551194039866,3.111106401616299,68.08999633789061,-2.1818234362538504,68.18000030517578,-1.4666658189539379,67.94000244140625,-0.060207551194039866
9249,2024-05-06,66.73999786376953,68.33000183105469,66.70999908447266,68.26000213623047,5403600.0,-0.024696805989615433,-1.050634011608255,21.714441416893735,31.053642494309912,23.09324749539541,1.2022506033959814,2.7514170226865815,6.852717923516195,2.325135521882032,28.977049471286698,1.720001220703125,-3.770899003241425,-2.238501739501956,-6.9211112998937665,2.4441078208898546,-4.579806519697854,0.1028030406939422,2.2099990844726562,1.339232495802126,-33.943019652653554,2.3413047801959053,5,1.0900001525878906,5.185001373291016,9.320003509521484,4.385002136230469,-2.209999084472642,0,-0.03596046752620263,-1.089871844327255,68.43000030517578,3.111106401616299,68.08999633789061,-2.1818234362538504,68.18000030517578,-0.03596046752620263
9250,2024-05-07,66.41000366210939,67.43000030517578,66.37999725341797,67.01000213623047,4535200.0,-0.004944474261652343,-2.1817729947173126,0.3947347287055069,30.939283963002666,24.35051429066845,1.5196034182494316,2.4601226675434305,7.118356307519065,2.7224820525874094,31.23858137371107,1.0500030517578125,-3.3709206822396993,-2.0939960479736186,-5.598562481522137,1.4105703855748999,-3.846279264747878,-0.34171283119935936,2.5399932861327983,1.1675646791651788,-35.67303426738209,1.7522832167742608,5,1.254993438720689,5.3449935913085795,9.864997863769517,4.714996337890611,-2.1200027465820455,1,-0.018370744668385175,-1.050634011608255,66.73999786376953,-1.089871844327255,68.43000030517578,3.111106401616299,68.08999633789061,-0.018370744668385175
9251,2024-05-08,66.77999877929689,66.81999969482422,65.91999816894531,66.12000274658203,3945300.0,0.005571376250331328,1.432443578402565,-1.0999961852930829,42.53111901837404,27.743255485000553,1.1165264027460609,1.5422815884188878,6.682142133358141,2.420119800789493,33.82399668610471,0.9000015258789062,-2.9478274754991673,-1.326000976562483,-3.3394222559466584,0.6874203028216925,-2.3327116162545707,-0.3192903368703952,2.0671981811523352,28.38286986211736,-12.162857217039715,1.0067106396920873,5,0.6549987792968608,4.744998931884751,9.73000335693358,5.440002441406236,-3.7299995422363423,2,-0.04147943536538634,-2.1817729947173126,66.41000366210939,-1.050634011608255,66.73999786376953,-1.089871844327255,68.43000030517578,-0.04147943536538634
9252,2024-05-09,67.62000274658203,67.79000091552734,66.80999755859375,67.04000091552734,2646900.0,0.012578675990415844,1.1304463204683795,0.8787959355890086,50.44725356014926,31.893224525961354,0.21792058167970652,0.552616209683336,5.77109731532984,1.6502861059526595,33.94319678319436,1.0100021362304545,-2.491127342985024,-0.3729972839355469,-2.2134553014410727,1.467460733569979,-1.2932262926883027,0.5472317248172089,1.0515622863769636,56.10578424164291,10.785568185313764,0.9202290087527619,5,-0.18500518798828125,3.9049949645996094,8.917497634887695,5.694995880126953,-3.209999084472642,3,-0.05516124231630759,1.432443578402565,66.77999877929689,-2.1817729947173126,66.41000366210939,-1.050634011608255,66.73999786376953,-0.05516124231630759
9253,2024-05-10,67.87999725341797,68.02999877929689,67.54000091552734,67.69999694824219,2011500.0,0.003844934875414152,1.0416434872446336,0.3103443739970009,53.75218196561313,36.141190755652154,-0.09782384190822313,0.09508690645247952,5.459349117218011,1.4638038049414206,33.90474983228843,0.48999786376954546,-2.114690385401232,0.015497207641601562,-1.4161230003602014,1.4471174156434046,-0.700312896359307,0.7313073116425102,0.6264737677002046,81.32763925998151,30.185673489476173,0.715810104000903,5,-0.44499969482421875,3.515003204345703,8.335002899169922,5.435001373291016,-2.9300003051757812,4,-0.06629340553009755,1.1304463204683795,67.62000274658203,1.432443578402565,66.77999877929689,-2.1817729947173126,66.41000366210939,-0.06629340553009755
9254,2024-05-13,67.36000061035156,68.19999694824219,67.06999969482422,68.0,2188700.0,-0.007660528345708295,1.1730856698504923,-3.5555461365659307,48.7883549951623,39.732177556188034,0.2755722261457123,0.4798031495524242,5.92596324709605,2.047530751582343,34.34277467959296,1.1299972534179688,-1.7005986036472507,-0.40299949645995525,-1.6559223675937602,0.8499233746738497,-1.0294609320268648,0.22346193910695433,0.9912820396362463,63.158035630630025,7.169716662792467,0.6264614355669039,5,0.0749969482421875,3.9300003051757812,8.764999389648438,5.954998016357422,-2.2399978637695312,0,-0.06071852903100117,1.0416434872446336,67.87999725341797,1.1304463204683795,67.62000274658203,1.432443578402565,66.77999877929689,-0.06071852903100117
9255,2024-05-14,67.23000335693361,67.79000091552734,67.05999755859375,67.41999816894531,2135900.0,-0.0019298879489317855,-1.7546963393743973,0.2968671768828903,45.812850463777394,40.97788440366433,0.32884647654231003,0.5132516304721975,5.937102682385543,2.2401912717563306,34.60834756269839,0.7300033569335938,-1.3274765551404073,-0.45499687194822513,-1.6305639180950209,0.7205701741985706,-1.042780395021623,0.13278665112517274,0.9754022241916545,57.45639865615567,-0.23910531474842855,0.5877835230733984,5,0.20499420166014204,4.019996643066392,8.894996643066392,6.084995269775376,-1.8900070190429972,1,-0.04016070865417054,1.1730856698504923,67.36000061035156,1.0416434872446336,67.87999725341797,1.1304463204683795,67.62000274658203,-0.04016070865417054
9256,2024-05-15,66.98000335693361,67.76999664306639,66.79000091552734,67.23000335693361,3174000.0,-0.0037185778300904415,-2.111073435380555,1.3158254025620388,40.23571510223284,42.49437105651795,0.4366438154663257,0.6799762482614398,6.077396463751185,2.552835376732901,34.62443390434169,0.9799957275390483,-0.9937892038285412,-0.6299968719482223,-1.783188374352207,0.5231946304557624,-1.2065926231502146,-0.053401120746229935,1.2199935913085795,13.475388369740903,-39.284409326896736,0.5765957512019939,5,0.45499420166014204,3.8149948120117045,9.434997558593736,6.334995269775376,-1.9400024414062642,2,-0.040161276598798534,-1.7546963393743973,67.23000335693361,1.1730856698504923,67.36000061035156,1.0416434872446336,67.87999725341797,-0.040161276598798534
9257,2024-05-16,66.80999755859375,67.01999664306639,66.23000335693361,66.93000030517578,2882300.0,-0.002538157507008587,4.266702271051402,0.480010986328125,38.815787822586564,42.48624326502312,0.4536987844405047,0.8386356034905305,6.134103306853206,2.7779475117546895,34.54575700531076,0.7899932861327841,-0.654608025813971,-0.7655025482177678,-1.9725772722323995,0.44157217579686403,-1.3690399102250836,-0.16196518621045186,1.2531994628906205,29.441425810673707,-19.507348314277237,0.6035373620073192,5,0.31500244140625,2.865001678466797,9.577503204345703,6.505001068115234,-2.3799972534179688,3,-0.05627897708326668,-2.111073435380555,66.98000335693361,-1.7546963393743973,67.23000335693361,1.1730856698504923,67.36000061035156,-0.05627897708326668
9258,2024-05-17,66.41999816894531,66.98999786376953,65.94999694824219,66.62000274658203,2835500.0,-0.005837440561293206,1.2127801180127753,1.6666666666666667,33.27916790004488,42.73352386566034,0.5907153601331885,1.1995646174949002,6.351710414536754,3.217353073893321,34.492220945951196,1.0400009155273438,-0.6577096870105663,-1.0980018615722713,-2.4110873318204824,0.21508360867593979,-1.7545445966963769,-0.44145912644816576,1.514606921386715,20.88894314236111,-22.740898350317078,0.656542735124109,5,0.6399993896484375,2.2750015258789062,7.350000381469727,6.895000457763672,-3.009998321533203,4,-0.030261887417149858,4.266702271051402,66.80999755859375,-2.111073435380555,66.98000335693361,-1.7546963393743973,67.23000335693361,-0.030261887417149858
9259,2024-05-20,66.66000366210939,66.72000122070311,66.26000213623047,66.41999816894531,2088200.0,0.0036134522701070093,1.5555461365660535,-1.200000000000071,39.07850984660506,43.637882297171714,0.3779107334428886,0.9458336261027398,5.948541091592219,3.026894558569822,34.394170162469315,0.45999908447264204,-0.614105852292397,-0.8184967041015483,-2.1865724004711495,0.549578992268053,-1.502534552286349,-0.13445885591674767,1.1537250129394323,38.58723820659936,-3.255327266565267,0.6840378481848026,5,0.3999938964843608,2.0349960327148295,7.007495880126939,6.81499862670897,-3.3300018310547017,0,-0.02565266456532156,1.2127801180127753,66.41999816894531,4.266702271051402,66.80999755859375,-2.111073435380555,66.98000335693361,-0.02565266456532156
9260,2024-05-21,66.30999755859375,66.66000366210939,65.90000152587889,66.41000366210939,2362400.0,-0.005250616325942259,1.5333146838919436,-0.4166825608748518,34.33835867302413,42.72757559213284,0.795940818599064,1.2662501798090773,6.170183777045565,3.4266717783187914,34.54742429329429,0.7600021362304972,-0.7010960797963577,-1.1085025787353544,-2.57264620685055,0.355641049379841,-1.840574392792945,-0.3764307646777638,1.3901072860888632,21.92497878451672,-16.21483373692489,0.7320718140575961,5,0.7400016784667969,1.5450019836425781,7.287502288818359,7.165004730224609,-3.4699974060058594,1,-0.01794593358203944,1.5555461365660535,66.66000366210939,1.2127801180127753,66.41999816894531,4.266702271051402,66.80999755859375,-0.01794593358203944
9261,2024-05-22,66.66000366210939,66.87000274658203,66.12999725341797,66.19000244140625,3464500.0,0.0052783308158979025,-1.5084438927250627,-4.6997253585591325,38.52335349873893,41.40269780753169,0.47731853348415143,0.8761033629559023,5.662931056820625,3.136960920016975,34.31718140508063,0.7400054931640625,-0.5902747785607403,-0.7044967651367102,-2.1980823779876175,0.7890888477141971,-1.451289571562171,0.04229604128875053,0.8960929170689269,67.85762942779544,29.482600250030423,0.7467928064254569,5,0.38999557495115766,0.9049987792968608,6.707496643066392,6.839996337890611,-4.570003509521499,2,-0.01980208898441893,1.5333146838919436,66.30999755859375,1.5555461365660535,66.66000366210939,1.2127801180127753,66.41999816894531,-0.01980208898441893
9262,2024-05-23,65.80000305175781,66.90000152587889,65.51999664306639,66.80000305175781,2482800.0,-0.012901298576441844,1.3000139872589331,-2.1276540484383486,30.518560883064765,38.82118435391521,1.1756328442430828,1.6356704732820475,6.359542065629938,4.053985738763473,34.390575208247554,1.3800048828125,-0.4684773757603722,-1.4474975585937528,-3.0480740779505737,0.15307896076306804,-2.2477858182721633,-0.6472092989153424,1.6236059231565463,19.048039195333878,-15.287626416888479,0.80028825967841,5,1.0599937438964844,1.4749946594238281,7.117496490478516,7.659996032714844,-3.0400047302246094,3,-0.011550183905503109,-1.5084438927250627,66.66000366210939,1.5333146838919436,66.30999755859375,1.5555461365660535,66.66000366210939,-0.011550183905503109
9263,2024-05-24,66.01999664306639,66.26999664306639,65.48999786376953,65.91999816894531,2752600.0,0.0033433674940035463,1.6000025431380538,-0.09999847412107954,43.18180504580517,38.19823435954219,0.742090504461089,1.3136995165976089,5.967931893775429,3.9123544088999864,34.6605180859615,0.7799987792968608,-0.449557459307357,-1.120003890991228,-2.7482676475270154,0.5082598655445594,-1.9341357692591146,-0.3058720127233414,1.2132510986631644,37.58846828127981,-0.8829776460655054,0.8141318782678919,5,0.6200027465820455,1.2000007629394673,6.585004806518569,7.180004119873061,-3.3299980163574148,4,-0.024083556781846593,1.3000139872589331,65.80000305175781,-1.5084438927250627,66.66000366210939,1.5333146838919436,66.30999755859375,-0.024083556781846593
9264,2024-05-28,64.76000213623047,65.91999816894531,64.61000061035156,65.77999877929689,2758600.0,-0.019085043485355113,1.015387956078008,-10.200122072176764,36.714961601165584,37.187357819251986,1.7818729397565676,2.4039638723197925,7.045867243884501,5.267651586949995,35.32875006256325,1.4099960327148295,-0.5791956374685299,-2.193998336791992,-4.016100531815539,-0.37189614176844543,-3.1050494343037656,-1.2829472392802188,2.2640556201438784,6.550282354117081,-35.12629910738429,0.9110510975117698,5,1.4299964904785156,2.0199966430664062,7.795000076293945,8.40999984741211,-1.6000022888183594,1,-0.020846236014298913,1.6000025431380538,66.01999664306639,1.3000139872589331,65.80000305175781,-1.5084438927250627,66.66000366210939,-0.020846236014298913
9265,2024-05-29,64.44999694824219,64.68000030517578,63.86000061035156,64.16999816894531,3663300.0,-0.004786985450311532,1.2161989401406272,-0.2745095105951657,31.056923882326302,36.16749212815127,1.8506827653793607,2.5709126339522896,7.144857974247259,5.6703679774534095,36.08072051925728,0.9000015258789062,-0.7777104785221383,-2.329503250122073,-4.404877397575476,-0.2541291026686707,-3.3671903238487744,-1.291816176395372,2.2360928076889763,19.407768427868454,-22.961012729567095,1.0376870737266983,5,0.9900016784667969,1.9550018310546875,7.82750129699707,8.670001983642578,-1.6199951171875,2,-0.017377737319164366,1.015387956078008,64.76000213623047,1.6000025431380538,66.01999664306639,1.3000139872589331,65.80000305175781,-0.017377737319164366
9266,2024-05-30,64.86000061035156,64.88999938964844,64.12999725341797,64.65000152587889,3603300.0,0.0063615776807350866,4.629715448303145,0.7500000000000507,25.874144528785706,34.72953176217339,1.2385818615702817,2.0020775166171205,6.50781206325766,5.359753978204992,36.67907444311497,0.7600021362304688,-0.910033958773738,-1.7534996032714787,-3.8874878643317885,0.3804886577888311,-2.8204937338016265,-0.6865054727413309,1.3739148822868685,32.894726935519245,-7.4168323655479895,1.0669941305301538,5,0.5649986267089844,1.5449981689453125,6.8574981689453125,8.259998321533203,-2.2999992370605398,3,-0.03114400923149674,1.2161989401406272,64.44999694824219,1.015387956078008,64.76000213623047,1.6000025431380538,66.01999664306639,-0.03114400923149674
9267,2024-05-31,65.98000335693361,66.01999664306639,64.33999633789061,64.91999816894531,12148900.0,0.01726800394761785,1.9473902597359873,5.0476657584011795,35.56239390763143,34.983223540794114,-0.012892742451469985,0.7545821914697086,5.122355345060171,4.338838749630085,36.66490481426573,1.6800003051757812,-0.9965529925716652,-0.5279972076415902,-2.5608705674378314,1.504876152154651,-1.5444338875397108,0.4884394722565304,-2.1200027465820455,87.96706375461912,50.66084139036826,1.0164366798981226,5,-0.6000022888183736,0.42499542236326704,5.042497634887681,6.934997558593736,-2.470005035400405,4,-0.05895730534146648,4.629715448303145,64.86000061035156,1.2161989401406272,64.44999694824219,1.015387956078008,64.76000213623047,-0.05895730534146648
9268,2024-06-03,64.30999755859375,66.01999664306639,63.790000915527344,65.91000366210939,4038300.0,-0.02531078680468668,1.45055543911132,-1.5094323326399668,30.271716065101444,34.004690898404824,1.4822032107801562,2.2135938503616046,6.477527829704101,6.098269029841731,37.188362764743864,2.2299957275390483,-1.076622143934273,-1.9920028686523494,-4.039755939726589,0.05575020242189055,-3.0158794041894765,-0.9681263331152223,1.709999084472642,23.318279790619055,-10.275118233258471,1.023876535537123,6,1.035003662109375,2.0600013732910156,6.712503433227539,8.605003356933594,-0.1399993896484375,0,-0.024101994960399775,1.9473902597359873,65.98000335693361,4.629715448303145,64.86000061035156,1.2161989401406272,64.44999694824219,-0.024101994960399775
9269,2024-06-04,64.33999633789061,64.87000274658203,63.86999893188477,64.08000183105469,2520500.0,0.00046647147310996395,-1.9411863703172212,-0.1624959468996063,31.06162188538346,33.64060903311142,1.216422717899519,2.1023632173809546,6.136869269146771,6.1499950483314905,37.03141426413276,1.0000038146972585,-1.1440690215201528,-1.8420040130615405,-4.056204972252104,0.3721969461290229,-2.949104492656815,-0.7349035334662659,1.6800003051757812,24.663519107734988,-5.667177234643805,1.107100479595281,6,1.0050048828125142,2.030002593994155,6.2675037384033345,8.575004577636733,1.1000061035156392,1,-0.02564497676556332,1.45055543911132,64.30999755859375,1.9473902597359873,65.98000335693361,4.629715448303145,64.86000061035156,-0.02564497676556332
9270,2024-06-05,65.19000244140625,65.31999969482422,63.88999938964844,64.41999816894531,3011700.0,0.013211161826178985,1.776702912506296,2.9616174658138834,39.12519108171021,33.707479875663786,0.21326496082313895,1.2187576888289016,5.0148146137803735,5.382855746077894,36.517478615731605,1.4300003051757812,-1.1276553326018615,-0.9309978485107422,-3.185603061248756,1.3236073642272714,-2.058300454879756,0.19630475785827173,0.829994201660142,62.780457764549304,29.06528630416011,1.1273026063690081,6,0.154998779296875,1.1799964904785156,5.174999237060547,7.724998474121094,2.6399993896484375,2,-0.03113978398480255,-1.9411863703172212,64.33999633789061,1.45055543911132,64.30999755859375,1.9473902597359873,65.98000335693361,-0.03113978398480255
9271,2024-06-06,64.01000213623047,64.41000366210939,63.25,64.04000091552734,3275200.0,-0.018100939729775,2.0129798069872233,-0.03895923746111012,34.84855615803376,34.18859046177145,1.0927452013791878,2.298438680028937,5.910860438728463,6.637307391767251,35.89843103879999,1.94000244140625,-1.2160940364740753,-1.9724983215332088,-4.391014712604559,0.44601806953814105,-3.181756517068891,-0.7632401259975268,1.9653945922851364,27.436933475455223,-6.537158900204691,1.2092581955356756,6,0.7499961853027344,2.089996337890625,6.214998245239258,8.904998779296875,5.0199966430664205,3,-0.018434623743089795,1.776702912506296,65.19000244140625,-1.9411863703172212,64.33999633789061,1.45055543911132,64.30999755859375,-0.018434623743089795
9272,2024-06-07,63.88999938964844,64.56999969482422,63.7400016784668,64.16000366210939,2684100.0,-0.0018747499230922227,-1.9122753008258488,9.000508646999457,35.89749260027908,33.379222412268554,1.0206543103126364,2.239490905252012,5.723540775873289,6.82782772627867,36.228412758233034,0.8299980163574219,-1.2580804163794994,-1.9060009002685518,-4.36772058194488,0.5557187814077764,-3.136860741106716,-0.6751410594303877,1.9763814697265474,23.104699106781474,-12.007199302231982,1.2308598408381652,6,0.7449989318847656,2.2099990844726562,6.282501220703125,9.025001525878906,6.099998474121094,4,-0.020816998420145616,2.0129798069872233,64.01000213623047,1.776702912506296,65.19000244140625,-1.9411863703172212,64.33999633789061,-0.020816998420145616
9273,2024-06-10,63.38000106811523,63.959999084472656,63.18000030517578,63.95000076293945,3152100.0,-0.007982443675149553,1.6440800703460405,2.1110765753036733,32.2511154037809,32.88323950144803,1.2480311508520074,2.5245080115753993,5.918467429853088,7.412321107117869,36.940785007170504,0.779998779296875,-1.3816827603488946,-2.190999412536634,-4.673223102378309,0.29122427730504086,-3.4321112574574713,-0.9498875676157965,2.3817245568847554,9.345832709433738,-24.28024870874001,1.2411118449208391,6,1.2199974060058665,2.684997558593757,6.792499542236335,9.534999847412116,5.45000076293946,0,0.0020510768574817373,-1.9122753008258488,63.88999938964844,2.0129798069872233,64.01000213623047,1.776702912506296,65.19000244140625,0.0020510768574817373
9274,2024-06-11,63.27000045776367,63.29999923706055,62.79999923706055,63.099998474121094,3376000.0,-0.001735572869955293,3.3478347403512845,-0.298249253791272,33.111163009722006,33.11148829338089,1.2565921326099954,2.437349518599248,5.723353015680473,7.524282902642881,37.50115158259507,0.5800018310546804,-1.3844515254926364,-2.0965000152587834,-4.631496670475542,0.4384966399579753,-3.3639983428671627,-0.829001687650404,2.3368216480468647,18.65083870342702,-15.775599824136272,1.2674983276083782,6,1.1399974822998047,2.2950000762939453,6.934999465942383,9.645000457763672,4.619998931884766,1,0.014224714788526605,1.6440800703460405,63.38000106811523,-1.9122753008258488,63.88999938964844,2.0129798069872233,64.01000213623047,0.014224714788526605
9275,2024-06-12,64.52999877929689,64.66000366210939,63.6500015258789,63.79999923706055,2093300.0,0.019914624820879245,1.040389172526716,4.294064849096909,39.253267124737796,34.5980574707089,0.010209086015649405,1.0168359309930537,4.175938930037745,6.251078889041793,37.548826759684616,1.3900032043457173,-1.5040893010345684,-0.7015014648437301,-3.1026888486891835,1.6996859190017304,-1.902095156766464,0.4990922270790037,0.8522774970136453,93.0105067997843,60.218153427791194,1.200593691922729,6,-0.12000083923341265,0.969999313354478,5.347499847412095,8.34500122070311,3.75,2,0.014102025094122839,3.3478347403512845,63.27000045776367,1.6440800703460405,63.38000106811523,-1.9122753008258488,63.88999938964844,0.014102025094122839
9276,2024-06-13,64.29000091552734,64.41000366210939,63.599998474121094,63.83000183105469,2346300.0,-0.003719167337820295,1.3142854028838389,0.6301361272959928,41.87297767849813,35.29923344524964,0.17975246105370957,1.1014441940308757,4.118194594635142,6.467240026360997,37.452800332863944,0.9300003051757955,-1.4856407644104905,-0.8069992065429688,-3.0944676413992056,1.480469228313268,-1.9507334239710872,0.3367350108851497,0.8856931976431923,80.10742654161538,43.69379125302102,1.1437342174281182,6,0.11999702453613281,1.2099971771240234,5.41999626159668,8.419998168945312,3.6100006103515483,3,0.05506300925673746,1.040389172526716,64.52999877929689,3.3478347403512845,63.27000045776367,1.6440800703460405,63.38000106811523,0.05506300925673746
9277,2024-06-14,63.04999923706055,63.31999969482422,61.86999893188477,62.9900016784668,3619900.0,-0.019287628881761498,3.833348168304848,0.13042973479508402,35.596544060052466,35.8908810002442,1.0732932061363556,2.155844384759348,5.077947103666332,7.682339317807646,37.404600399529166,2.420001983642571,-1.4330745733410026,-1.8590009689331026,-4.1715936938564795,0.45359175599027424,-3.015297331394791,-0.7027046064714142,1.9356392860211855,42.29384604236048,5.779774922744181,1.1562963624616893,6,0.5450000762939453,1.9849987030029297,6.429998397827148,9.430000305175781,4.259998321533203,4,0.09484535471209532,1.3142854028838389,64.29000091552734,1.040389172526716,64.52999877929689,3.3478347403512845,63.27000045776367,0.09484535471209532
9278,2024-06-17,64.41000366210939,64.55999755859375,62.79999923706055,63.040000915527344,3182400.0,0.021570252839106185,1.1077943615257226,22.83430824008162,48.31893572782854,37.80836031607143,-0.3028851271965749,0.6719885147518454,3.400651413355078,6.3157861333992145,36.79042777803082,1.7599983215332031,-1.3524174582413053,-0.3984968185424691,-2.606962973086425,1.809969336001494,-1.5027298958144542,0.7057362587295088,0.2640709018526479,91.03944171521626,48.63933600600374,1.104233077271981,6,-0.815004348754897,0.6249942779540874,5.069993972778306,8.069995880126939,4.649993896484361,0,0.08663241553179257,3.833348168304848,63.04999923706055,1.3142854028838389,64.29000091552734,1.040389172526716,64.52999877929689,0.08663241553179257
9279,2024-06-18,64.94999694824219,65.08999633789061,64.19999694824219,64.91999816894531,2724900.0,0.008383686623673725,4.741976767080569,0.02189687529584705,52.34962082535019,39.2777413986981,-0.8350663395189457,-0.0028277341157547653,2.5669557653180277,5.76640974934179,35.98578343088399,0.8899993896484233,-1.4020252882151567,0.2269968032836971,-1.8050120115132415,2.2590056180806286,-0.7890076041147722,1.2430012106821664,-3.0799980163574148,95.65218936551622,48.264060991591165,1.0160044073984669,6,-1.4699993133544922,0.08500099182128906,4.465002059936523,7.530002593994141,5.420005798339844,1,0.059738338185056916,1.1077943615257226,64.41000366210939,3.833348168304848,63.04999923706055,1.3142854028838389,64.29000091552734,0.059738338185056916
9280,2024-06-20,65.12000274658203,65.29000091552734,64.45999908447266,65.0,2772400.0,0.0026174873953468403,2.608710795614748,4.000254323499491,51.25000825293749,41.10012496479851,-1.1354505665717625,-0.28096104995749727,2.098845132761454,5.600847520920539,34.87578456394822,0.8300018310546875,-1.2538095082675653,0.4565023422241268,-1.445368208099211,2.3583728925474645,-0.4944329329375421,1.4074376173857956,-3.1856038665771393,95.0292961887627,43.9155749747993,0.9509352751616705,6,-1.5400028228759766,-0.29000282287597656,4.242496490478516,7.359996795654297,5.6699981689453125,3,0.042536801692806936,4.741976767080569,64.94999694824219,1.1077943615257226,64.41000366210939,3.833348168304848,63.04999923706055,0.042536801692806936
9281,2024-06-21,65.33999633789061,65.45999908447266,64.56999969482422,65.34999847412111,5753800.0,0.003378279822325858,6.7390121736822906,-0.08334922754172072,46.63154471022364,42.292797421459014,-1.2817322390311148,-0.6376072154658772,1.6145528826155413,5.383428482514674,33.931840637613774,0.8899993896484375,-1.1050100281971282,0.7424962997436353,-0.9474604469133112,2.4324530464005747,-0.10248207358483796,1.5874746730721085,-3.2713733764648225,96.65730525121174,48.1313555203294,0.8449783733284701,6,-1.6749973297118999,-0.5199985504150249,4.002502441406264,7.140003204345717,5.550003051757827,4,0.044995448518281744,2.608710795614748,65.12000274658203,4.741976767080569,64.94999694824219,1.1077943615257226,64.41000366210939,0.044995448518281744
9282,2024-06-24,65.04000091552734,65.84999847412111,65.0,65.48999786376953,2367100.0,-0.004591298426340762,-2.2075487994472813,44.99008390528787,54.48956705752078,44.763736494096776,-0.8956401801506502,-0.41894830527866134,1.797990723538149,5.676136856446249,32.46851777120676,0.849998474121108,-1.09365083659209,0.4805009841918917,-1.1278125452608947,2.088814513644678,-0.3236557805345086,1.2846577489182849,-2.7678953867187417,73.44269635377351,20.83057861273719,0.8041567647263949,6,-1.1800022125243999,-0.5950031280517578,4.0749969482421875,7.439998626708984,5.709999084472656,0,0.043972948494666486,6.7390121736822906,65.33999633789061,2.608710795614748,65.12000274658203,4.741976767080569,64.94999694824219,0.043972948494666486
9283,2024-06-25,64.43000030517578,65.12000274658203,63.97999954223633,64.80000305175781,2247800.0,-0.009378853040666768,1.2574273131746523,0.8222339018683666,50.51667036019339,46.69768175526028,-0.13525769193741155,0.06938351739337634,2.263566722039201,6.289280362040984,31.161945162288085,1.1400032043457031,-0.9446144367410341,-0.049999809265131034,-1.5041415552932023,1.4041419367629473,-0.7770706822791738,0.6770710637489046,-1.871663340742181,24.064225667011236,-30.757877862311567,0.7270708730140383,6,-0.5700016021728374,-1.9073486328125e-06,3.969999313354492,8.049999237060547,2.980003356933608,1,0.0446996312242236,-2.2075487994472813,65.04000091552734,6.7390121736822906,65.33999633789061,2.608710795614748,65.12000274658203,0.0446996312242236
9284,2024-06-26,63.40999984741211,64.30999755859375,63.36999893188477,64.26000213623047,2650300.0,-0.015831141594480735,-1.0214934678726135,2.2972864300884592,39.97745546616881,46.77814712653038,1.0132434858490882,1.036185244969431,3.1584844685420705,7.280817372070089,29.450455790484654,1.0600013732910085,-0.8215826523337597,-1.002500152587885,-2.525612144431676,0.5206118392559134,-1.7640561485097805,-0.24094415666598934,-0.5883299622035096,1.6129404399512868,-50.04605400255292,0.7615559959218984,6,0.4499988555908345,0.9750003814697266,4.467498779296875,9.069999694824219,3.890003204345703,2,0.08910262931363544,1.2574273131746523,64.43000030517578,-2.2075487994472813,65.04000091552734,6.7390121736822906,65.33999633789061,0.08910262931363544
9285,2024-06-27,63.33000183105469,63.84000015258789,63.1500015258789,63.29999923706055,2306500.0,-0.0012615993778571921,-3.1818349960117462,-0.035297074359469174,45.62981311884708,47.19557328656916,1.0114900655120493,1.0835268353559968,3.129233958624269,7.318664316284796,27.343697504948928,0.6899986267089915,-0.6072563692715249,-1.0264984130859318,-2.6243298365822767,0.571333010410406,-1.8254141248340972,-0.22758270133775937,-0.2660656587330905,6.666685504699357,-46.07108317810238,0.7989157117481697,6,0.5299968719482564,1.0549983978271484,4.547496795654297,9.14999771118164,3.0699996948242045,3,0.11116375670267531,-1.0214934678726135,63.40999984741211,1.2574273131746523,64.43000030517578,-2.2075487994472813,65.04000091552734,0.11116375670267531
9286,2024-06-28,62.84000015258789,64.05000305175781,62.709999084472656,63.45000076293945,5921900.0,-0.007737275608707073,-2.0804591653293345,-20.331595677050224,43.558279049891155,48.080210507662336,1.4239191825072908,1.4908736810035066,3.51203445738588,7.782238606705349,25.5087088063667,1.3400039672851562,-0.3992913525721349,-1.4155000686645565,-3.130406835596048,0.2994066982669352,-2.2729534521303094,-0.5580466851988106,3.0099983215332173,4.140162209706323,-50.18363160948769,0.8574533834657468,6,1.4399986267089844,1.5450000762939453,4.612499237060547,9.630001068115234,2.729999542236328,4,0.12651178777268113,-3.1818349960117462,63.33000183105469,-1.0214934678726135,63.40999984741211,1.2574273131746523,64.43000030517578,0.12651178777268113
9287,2024-07-01,62.09000015258789,63.47999954223633,62.02999877929688,63.27999877929688,2354600.0,-0.011935073172801625,-1.213739302114984,1.950815468894626,42.312263513544266,47.41280248385298,2.2612133450810177,2.0390447961634095,4.175501226952662,8.500862297990736,25.135483558585626,1.450000762939446,-0.3568653796360479,-1.9709999084472685,-3.7437867735088872,-0.1982130433856426,-2.857393340978078,-1.084606475916459,3.6971983337402463,1.9417895228052156,-55.672543676434636,0.8863934325308118,7,1.849998474121108,2.2950000762939453,5.217500686645508,10.380001068115234,2.8900032043457173,0,0.14172973450530368,-2.0804591653293345,62.84000015258789,-3.1818349960117462,63.33000183105469,-1.0214934678726135,63.40999984741211,0.14172973450530368
9288,2024-07-02,62.7599983215332,62.90999984741211,61.36000061035156,61.86999893188477,2717500.0,0.010790758049585625,1.6050353900600092,-0.7478995098589097,47.15082265429936,46.835158242625106,1.4891479111329033,1.3143584744317423,3.4227144924385584,7.803384699708289,24.54804846108588,1.5499992370605469,-0.32288787088739923,-1.2235017776489272,-3.083816064514039,0.6368125092161847,-2.1536589210814867,-0.2933446342163748,2.8769121765136845,47.45759862619032,-14.46219414477983,0.9301571434325548,7,0.8450012207031321,1.0550003051757741,4.307498931884766,9.520000457763672,3.4099998474121094,1,0.12731041893169381,-1.213739302114984,62.09000015258789,-2.0804591653293345,62.84000015258789,-3.1818349960117462,63.33000183105469,0.12731041893169381
9289,2024-07-03,62.68999862670898,63.18000030517578,62.52999877929688,62.93000030517578,1273400.0,-0.001115355269221019,-1.3214283281449373,-0.2696649921991632,38.14431469323834,45.378970069325206,1.3464467665606392,1.3221961013160026,3.411273937320665,7.848412324807477,23.832137577194445,0.6500015258788991,-0.10243698295194292,-1.2110015869140724,-3.1494538065348436,0.7274506327066987,-2.180227696724451,-0.24177547710368685,2.6902972780761942,49.44226056769424,-8.191790507755627,0.9692261098103852,7,0.915000915527358,1.0,4.239999771118171,9.57500076293946,3.7000007629394602,2,0.07529119698192921,1.6050353900600092,62.7599983215332,-1.213739302114984,62.09000015258789,-2.0804591653293345,62.84000015258789,0.07529119698192921
9290,2024-07-05,63.15999984741211,63.18000030517578,62.18999862670898,62.59000015258789,2553300.0,0.00749722812249165,2.2459038947394987,-2.374982118731552,42.92864887523638,44.96753719877107,0.6360705678168941,0.7297279549343614,2.861680357875457,7.343783601846241,23.684100172817125,0.990001678466804,-0.13094662003418023,-0.6395002365112319,-2.5049814110548425,1.2259809380323716,-1.5722408237830336,0.29324035076056987,1.9790783397070442,66.91440904862387,11.622296532977884,0.9327405872718032,7,0.44499969482422586,0.5299987792968679,3.3249988555908203,8.665000915527344,2.549999237060547,4,0.0655478659649702,-1.3214283281449373,62.68999862670898,1.6050353900600092,62.7599983215332,-1.213739302114984,62.09000015258789,0.0655478659649702
9291,2024-07-08,62.83000183105469,63.58000183105469,62.58000183105469,63.09000015258789,4041300.0,-0.005224794445134018,-1.6315847592468968,-0.4561376504129245,48.44634389327023,44.296067958298785,0.6398726740418255,1.019037194584115,3.0991958035728544,7.637043232114081,22.980130795671002,1.0,-0.27071274578226223,-0.9104982376098647,-2.8220195811319826,1.0010231059122532,-1.8662589093709272,0.045262434151197795,2.082331701458415,66.21623479276926,8.896584692795443,0.9557606717610607,7,0.4099998474121094,0.8599967956542898,3.092496871948242,8.619998931884766,3.5499954223632812,0,0.056819983937349994,2.2459038947394987,63.15999984741211,-1.3214283281449373,62.68999862670898,1.6050353900600092,62.7599983215332,0.056819983937349994
9292,2024-07-09,62.56000137329102,63.06999969482422,62.02999877929688,63.0099983215332,3234900.0,-0.004297317362645936,2.649127973123076,1.7307686664612312,34.557541877382846,42.522831460208714,0.5823280196529694,1.2482891089582182,3.2587742538720263,7.885766544400006,22.54322633005462,1.0400009155273366,-0.4317654664293542,-1.1139987945556555,-3.094900936650795,0.866903347539477,-2.104449865603222,-0.12354772350808929,2.1391921838923835,54.054058698192634,0.9584374179190007,0.9904510710475666,7,0.2749977111816335,1.1299972534179545,3.354997634887688,8.88999938964843,3.7099952697753693,1,0.048113782855802034,-1.6315847592468968,62.83000183105469,2.2459038947394987,63.15999984741211,-1.3214283281449373,62.68999862670898,0.048113782855802034
9293,2024-07-10,63.5099983215332,63.63000106811523,62.52000045776367,62.59000015258789,3440600.0,0.015185372880246906,-1.094345597973154,-2.044454240276727,38.74999329446702,42.38644677446407,-0.572052718711447,0.3252039572858507,2.206150584834262,6.90048039147031,21.534007296627895,1.1100006103515554,-0.5488051860244099,-0.170501708984375,-2.1481925117723506,1.8071890938036006,-1.1593471103783628,0.8183436924096128,0.9888436588402953,92.4998390676897,42.93721872969593,0.9888454013939872,7,-0.8049964904785156,0.18000030517577414,2.3825016021728516,7.94000244140625,3.1199989318847656,2,0.02314604116281327,2.649127973123076,62.56000137329102,-1.6315847592468968,62.83000183105469,2.2459038947394987,63.15999984741211,0.02314604116281327
9294,2024-07-11,64.16999816894531,64.76999664306639,63.9900016784668,64.01000213623047,4009900.0,0.010392062113916634,-6.800068665598393,0.17390907733899458,43.10590155511555,42.106012156271674,-1.2436976904844528,-0.2781753968104823,1.439083409060828,6.2083515321165805,19.879596488052155,1.259998321533189,-0.7295925406195565,0.4444982528686552,-1.5348205062576454,2.423817011994963,-0.5451611266944951,1.4341576324318055,-2.80999755859375,78.10222839751995,32.874317677702585,0.9896593795631522,7,-1.1049995422363352,-0.5649986267089773,1.6875019073486328,7.245002746582031,3.279998779296875,3,0.03116721298221714,-1.094345597973154,63.5099983215332,2.649127973123076,62.56000137329102,-1.6315847592468968,62.83000183105469,0.03116721298221714
9295,2024-07-12,65.44000244140625,67.76999664306639,65.06999969482422,67.75,7288000.0,0.01979124682405775,1.2978786954009338,-14.437842735205761,50.62976176863711,42.89173245835456,-2.4394576484891104,-1.5563012994471137,0.09197037937789787,4.9118400956158155,19.77020491487902,3.5999984741210795,-0.8064709105181933,1.6690023422241183,-0.4266062601821261,3.7646109446303555,0.6211980410210032,2.7168066434272404,-4.0118019104003935,59.40775141456215,19.83082426795186,1.0478043012031197,7,-0.8750038146972656,-0.8750038146972656,0.4174976348876953,5.974998474121094,1.1100006103515625,4,0.014517067738388345,-6.800068665598393,64.16999816894531,-1.094345597973154,63.5099983215332,2.649127973123076,62.56000137329102,0.014517067738388345
9296,2024-07-15,67.83000183105469,68.30999755859375,65.06999969482422,65.40000152587889,5192900.0,0.03652199420054125,-1.0970833034989,-1.0519492958490826,63.908281431131584,45.29129000475316,-4.522809049429277,-3.865690626965929,-2.3566926135042934,2.511516846268975,19.720670877311093,3.2399978637695312,-0.6287109722641517,3.8820016860961886,1.1122577835644307,6.651745588627939,2.4971297348303096,5.2668736373620675,-6.148129455566412,92.35675444521655,54.70638008977548,1.3848719512658756,7,-2.9950027465820312,-2.9950027465820312,-1.9725017547607422,3.3899993896484375,-0.9300003051757955,0,-0.031254646754431126,1.2978786954009338,65.44000244140625,-6.800068665598393,64.16999816894531,-1.094345597973154,63.5099983215332,-0.031254646754431126
9297,2024-07-16,69.02999877929689,69.36000061035156,67.73000335693361,68.16999816894531,3617700.0,0.01769124157229207,1.144727199718899,0.35390967174770005,71.6572532442902,48.014226736974365,-5.1795224526910815,-4.843014168745171,-3.5997170712205104,1.3040773649983066,18.789765050108908,1.6299972534179545,-0.46566321998125915,4.782998657226571,1.238638545154359,8.327358769298776,3.010818601190465,6.555178713262677,-6.950438892822284,95.1754119343138,53.50117297167287,1.772180056036104,7,-3.3349990844726705,-3.6699981689453267,-3.6000003814697408,1.7400016784667827,-0.8799972534179972,1,-0.03838912896915325,-1.0970833034989,67.83000183105469,1.2978786954009338,65.44000244140625,-6.800068665598393,64.16999816894531,-0.03838912896915325
9298,2024-07-17,69.98999786376953,70.37999725341797,68.75,69.18000030517578,4750500.0,0.013906983941024853,1.0503157329033992,0.9418569578254311,81.15531209552354,52.79322644833938,-5.594404586065394,-5.653392272265549,-4.603436547038129,0.31451943820468387,19.14416789588938,1.6299972534179688,-0.19374095838171002,5.463998031616214,1.0853306781903171,9.842665385042118,3.2746643549032655,7.653331708329162,-7.32800271938477,93.89671894019398,45.20707093473412,2.189333676712951,7,-3.7849998474121094,-4.119998931884766,-4.622499465942383,0.7800025939941406,-2.4799957275390625,2,-0.053150469127658084,1.144727199718899,69.02999877929689,-1.0970833034989,67.83000183105469,1.2978786954009338,65.44000244140625,-0.053150469127658084
9299,2024-07-18,68.83000183105469,71.08999633789062,68.80999755859375,69.86000061035156,4404700.0,-0.016573740078870913,-3.2616507900290914,-1.2716072639590084,73.62544627729199,56.203981715234455,-3.879865401640629,-4.4141264830608975,-3.4470594153123812,1.4359951193506504,20.071602847813008,2.279998779296875,0.1571217792152595,4.110001754760745,-0.6729150995923874,8.892918609113877,1.718543327584186,6.501460181937311,-5.396206475766604,62.45854207512043,8.104075990662572,2.3914584271765644,7,-2.2700042724609375,-2.6050033569335938,-3.4975032806396484,1.904998779296875,-0.7300033569335795,3,-0.03196287257171215,1.0503157329033992,69.98999786376953,1.144727199718899,69.02999877929689,-1.0970833034989,67.83000183105469,-0.03196287257171215
9300,2024-07-19,67.88999938964844,69.23999786376953,67.63999938964844,69.19999694824219,3226300.0,-0.01365687078889688,1.302157088753499,1.2718437972208232,70.88503871020873,58.69717002822761,-2.4567015599312327,-3.4319188451349447,-2.5110350722542023,2.3185270175517303,20.90801999362898,1.5999984741210938,0.4225293683444278,3.031499481201166,-1.9562253288682143,8.019224291270547,0.5376370761664759,5.5253618862358564,-3.537459916448043,46.84387487279055,-13.289723026793027,2.49386240503469,7,-1.3300018310546875,-1.6650009155273438,-2.9025001525878906,2.655000686645508,0.04000091552734375,4,-0.006481108342347941,-3.2616507900290914,68.83000183105469,1.0503157329033992,69.98999786376953,1.144727199718899,69.02999877929689,-0.006481108342347941
9301,2024-07-22,68.27999877929689,68.51999664306639,67.37999725341797,68.16000366210939,1794800.0,0.00574457789298366,2.800055949747267,-0.09159949680846108,76.38534908081346,63.344704161942126,-2.2264544742358225,-3.7843952430880137,-2.9124906264343196,1.8703463631454014,21.869462082644844,1.1399993896484233,0.8208045830991182,3.2744987487793082,-1.9410706393941553,8.490068136952772,0.6667140546925765,5.88228344286604,-3.1189644823336664,24.25880722304404,-41.44964242997858,2.6077846940867326,7,-1.4750003814697408,-2.0550003051757955,-3.3250007629394673,1.690000534057603,-0.599998474121108,0,-0.02533678615213486,1.302157088753499,67.88999938964844,-3.2616507900290914,68.83000183105469,1.0503157329033992,69.98999786376953,-0.02533678615213486
9302,2024-07-23,67.90000152587889,68.38999938964844,67.83000183105469,68.08000183105469,1637600.0,-0.005565279147796587,-2.4999880790596762,-1.5000635808749914,72.46506664888237,67.09082342354384,-1.1279334362539117,-3.3509530343921057,-2.5756813217484478,2.18281555099378,23.214946743579613,0.55999755859375,1.169111388245284,2.7515014648437415,-2.622475747506229,8.125478677193712,0.06451285866874912,5.438490071018727,-2.0274917840043827,14.016291126250705,-51.770052396192824,2.6869886061749853,7,-0.3600025177001811,-1.6750030517577983,-2.94500350952147,2.0649967193603658,-0.48999786376950283,1,-0.014727540169772513,2.800055949747267,68.27999877929689,1.302157088753499,67.88999938964844,-3.2616507900290914,68.83000183105469,-0.014727540169772513
9303,2024-07-24,67.30999755859375,68.11000061035156,67.19999694824219,67.66000366210939,2964300.0,-0.00868930712851712,-2.1929542777599313,1.944475056160651,69.3143844444494,70.00287707791426,0.06457762664209099,-2.671071311868701,-2.044993325187079,2.709956908868975,23.745096446292496,0.910003662109375,1.5093392686200389,2.0174976348876896,-3.429265922702058,7.464261192477444,-0.7058841439071841,4.740879413682563,-0.8113894251973051,2.827779630101791,-62.33982428827839,2.723381778794876,7,0.7700004577636719,-1.0849990844726562,-2.9949989318847656,2.190000534057617,0.19000244140625,2,0.012479631522106516,-2.4999880790596762,67.90000152587889,2.800055949747267,68.27999877929689,1.302157088753499,67.88999938964844,0.012479631522106516
9304,2024-07-25,69.05999755859375,69.58000183105469,67.40000152587889,67.5,3232500.0,0.025999109545006505,-1.4772808059439866,-4.457058156770244,72.2809681383318,72.408566674547,-1.0268098176139375,-4.190957132265908,-3.8184334990858417,0.9093467783260678,24.170503086998824,2.2700042724609375,2.0604180976186086,3.4849977493286133,-2.134020073315952,9.104015571973179,0.6754888380063306,6.294506660650896,-2.010422840658009,78.15112581422783,12.659017507584878,2.809508911322281,7,-0.9799995422363281,-2.8349990844726562,-4.744998931884766,0.4400005340576172,-0.7799987792968608,3,-0.02244418588413921,-2.1929542777599313,67.30999755859375,-2.4999880790596762,67.90000152587889,2.800055949747267,68.27999877929689,-0.02244418588413921
9305,2024-07-26,70.37000274658203,70.72000122070312,68.80999755859375,68.87000274658203,2997400.0,0.018969088246445498,-1.3580141095800091,0.9615399663523612,76.5119559362264,73.80897495289088,-1.74774572184036,-5.213815724108258,-5.132948930643693,-0.4753007410860448,24.65530964826186,1.910003662109375,2.6022666002546657,4.44300289154053,-1.4587795820296208,10.344785365110688,1.4921116547554476,7.393894128325606,-3.1700057983398438,90.05687359929256,23.63783352497184,2.9508912367850777,7,-1.225006103515625,-4.1450042724609375,-6.112504959106445,-1.0000019073486328,-3.2900009155273438,4,-0.03225812397131367,-1.4772808059439866,69.05999755859375,-2.1929542777599313,67.30999755859375,-2.4999880790596762,67.90000152587889,-0.03225812397131367
9306,2024-07-29,70.79000091552734,70.98999786376953,70.15000152587889,70.70999908447266,2179000.0,0.005968426212200395,2.5000158947134774,0.053334554036458336,78.63604785653546,74.58439657647368,-1.903931181188824,-5.2783031547518675,-5.544610438917772,-0.9610714662660769,24.93331477021289,0.8399963378906392,3.1292269136591813,4.46550102233887,-1.628611913932886,10.559613958610633,1.418444554202992,7.512557490474748,-3.3899993896484517,94.72303694115705,25.635311787758297,3.047056468135881,7,-1.6450042724609375,-4.56500244140625,-6.585000991821289,-1.5249996185302734,-5.2600021362304545,0,-0.040401194707771815,-1.3580141095800091,70.37000274658203,-1.4772808059439866,69.05999755859375,-2.1929542777599313,67.30999755859375,-0.040401194707771815
9307,2024-07-30,70.88999938964844,71.26000213623047,70.23999786376953,70.98999786376953,2590600.0,0.001412607329111637,2.1874783935532323,-1.2499523173755485,77.29290243432409,74.15523994745152,-1.913575018694715,-4.938420096040318,-5.6294577439647355,-1.1266094569808445,24.867921992202653,1.0200042724609375,3.5475470200394597,4.125499534606931,-1.9520225981217436,10.203021667335598,1.0867384682426007,7.164260600971261,-3.047198486328142,90.88664350290236,23.73756699732462,3.0387610663643336,7,-1.6599998474121094,-4.579998016357422,-6.647500991821289,-1.664999008178711,-5.709999084472656,1,-0.045281409396392136,2.5000158947134774,70.79000091552734,-1.3580141095800091,70.37000274658203,-1.4772808059439866,69.05999755859375,-0.045281409396392136
9308,2024-07-31,70.75,71.72000122070312,70.5199966430664,71.58000183105469,4903600.0,-0.0019748820828581204,1.1621692212523198,8.30014496070802,75.30769935021029,74.34215695555355,-1.8488593711650765,-4.394443607594923,-5.463048836544544,-1.0794958684494418,24.502920398668635,1.2000045776367188,3.6470036232866363,3.5860000610351506,-2.433328107160875,9.605328229231176,0.5763359769371306,6.595664145133171,-2.428790924072274,77.54626645309077,11.295959227815402,3.0096640840980147,7,-1.2900009155273438,-4.209999084472656,-6.597501754760742,-1.980001449584961,-4.8600006103515625,2,-0.04720842880410758,2.1874783935532323,70.88999938964844,2.5000158947134774,70.79000091552734,-1.3580141095800091,70.37000274658203,-0.04720842880410758
9309,2024-08-01,67.41000366210939,71.12000274658203,66.45999908447266,70.44999694824219,3984000.0,-0.04720842880410758,1.1278531813494608,3.6626344333118683,56.53617205685956,72.74783843851475,1.4176036932820466,-0.7195998537173836,-2.142646801246755,2.1521996565009687,23.45911422632706,4.660003662109375,3.466689509383855,0.010003471374531614,-5.628835300386626,5.648842243135682,-2.8094159145060473,2.8294228572551106,4.309997558593736,18.06091619418134,-47.02851983444244,2.819419385880576,8,1.6799964904785014,-0.8700027465820455,-3.26500511169435,0.23999595642088423,0.6799926757812216,3,0.001335059086210899,1.1621692212523198,70.75,2.1874783935532323,70.88999938964844,2.5000158947134774,70.79000091552734,0.001335059086210899
9310,2024-08-02,67.30000305175781,67.58000183105469,66.26000213623047,67.41000366210939,3847400.0,-0.0016318143357912929,4.86670509647011,0.03618449121363338,47.928072488233795,69.58591881711702,1.6037651388664926,-0.2988605194522478,-2.042639233114528,2.1730772403303718,22.13248220593689,1.3199996948242188,3.070266941431086,-0.30699729919433594,-5.58273726696801,4.968742668579338,-2.94486728308118,2.3308726846925083,4.4199981689453125,19.04763900940819,-40.833205582804666,2.637869983886837,8,1.6899986267089844,-0.7600021362304688,-3.1775035858154297,-0.6300029754638672,1.3699951171875,4,0.014561600046071321,1.1278531813494608,67.41000366210939,1.1621692212523198,70.75,2.1874783935532323,70.88999938964844,0.014561600046071321
9311,2024-08-05,66.40000152587889,67.80999755859375,65.38999938964844,67.38999938964844,4000300.0,-0.013372978975747851,1.6448151220915448,8.999930642251707,39.47158645620358,65.91997657348604,2.4686491845285445,0.9299908160341062,-1.1745783498503073,2.9628083213709715,21.2752778416964,2.4199981689453125,2.7835168468147913,-1.3854988098144645,-6.202326536364822,3.431328916735893,-3.793912673089636,1.0229150534607072,5.101599731445333,15.955795324978142,-37.83045033190935,2.408413863275177,8,2.154998779296889,0.1399993896484517,-2.2775020599365092,0.2699985504150533,2.809997558593764,0,0.010240968216104207,4.86670509647011,67.30000305175781,1.1278531813494608,67.41000366210939,1.1621692212523198,70.75,0.010240968216104207
9312,2024-08-06,65.56999969482422,67.22000122070311,65.5,65.59999847412111,3210700.0,-0.012500027288872673,-19.235526433892662,0.030301862655203075,32.11974939045095,61.787239345263984,3.2781110416068486,2.1049797444735816,-0.35909577024072803,3.6801065923056058,20.049411473254743,1.7200012207031108,2.560846785105497,-2.3660005569458065,-6.654498971330312,1.9224978574386924,-4.510249764138052,-0.2217513497535606,5.564905450439454,2.843605894278076,-43.97413627559489,2.14424920719225,8,2.9850006103515625,0.970001220703125,-1.2375001907348633,0.26999855041503906,4.25,1,-0.0006100490424508775,1.6448151220915448,66.40000152587889,4.86670509647011,67.30000305175781,1.1278531813494608,67.41000366210939,-0.0006100490424508775
9313,2024-08-07,64.98000335693361,66.61000061035156,64.91000366210939,65.84999847412111,2244600.0,-0.008997961577498437,-2.366348899397171,29.001017293984226,33.67261164055273,57.497421956621864,3.9144907236954793,2.9626483563809956,0.2021340156599507,4.149152005364655,19.442675097184203,1.6999969482421733,2.2085855574152617,-3.029497146606431,-7.039974671762508,0.9809803785496456,-5.0347359091844766,-1.0242583840283856,5.810207442993146,1.1272094226107794,-41.9063759492903,2.0052387625780392,8,3.334999084472642,1.5599975585937358,-0.8175039291381978,0.5699977874755859,4.839996337890611,2,0.003077822990306567,-19.235526433892662,65.56999969482422,1.6448151220915448,66.40000152587889,4.86670509647011,67.30000305175781,0.003077822990306567
9314,2024-08-08,66.16999816894531,66.59999847412111,65.27999877929689,65.36000061035156,2019200.0,0.018313246391741256,-1.721645430234467,-0.9310369019222674,42.85713380470006,53.75799727534117,2.5383754681564454,2.034479876234002,-0.9627730051466017,2.847730194206733,19.856333654337494,1.6199951171875,1.9626220098164993,-1.9395023345947209,-5.634182950820275,1.7551782816308332,-3.786842642707498,-0.09216202648194383,4.149796059956046,43.448177886284675,0.8595321901848152,1.8473403081127735,8,2.1450042724609375,0.7050018310546875,-2.4599990844726562,-0.9749984741210938,3.9199981689452983,3,-0.004231506529318363,-2.366348899397171,64.98000335693361,-19.235526433892662,65.56999969482422,1.6448151220915448,66.40000152587889,-0.004231506529318363
9315,2024-08-09,66.38999938964844,66.77999877929689,65.40000152587889,65.88999938964844,1310600.0,0.003324788073008733,1.1562477648236857,0.6172858111672067,42.0387524552905,49.69163111964728,1.8935683382058812,1.9913993009205626,-1.144618822540309,2.5057520814130214,19.97923228433826,1.3799972534179972,1.7910530755612797,-1.767000961303708,-5.339586565815722,1.8055846432083058,-3.553293763559708,0.01929184095229175,3.497011593909562,51.03444284256029,5.874087714674069,1.7862928022560065,8,1.9250030517578125,0.4850006103515625,-2.7425003051757812,-1.2350006103515625,4.1999969482421875,4,0.025606220272194058,-1.721645430234467,66.16999816894531,-2.366348899397171,64.98000335693361,-19.235526433892662,65.56999969482422,0.025606220272194058
9316,2024-08-12,65.70999908447266,66.55999755859375,65.56999969482422,66.55999755859375,1812300.0,-0.01024251109244334,1.3294109199271167,-1.6999969482421875,41.00245369389388,45.65935903737726,1.986043572510411,2.639773404720856,-0.4467957609603559,3.0504397124391858,19.82055644359085,0.9899978637695312,1.3774531763955622,-2.341001129150385,-6.076525163868709,1.3945229055679391,-4.208763146509554,-0.4732391117912158,3.778851313369458,34.631873067878374,-13.870338680300307,1.8677620173591647,8,2.6050033569335938,1.1650009155273438,-2.0625,-0.5550003051757812,4.760002136230469,0,0.0450464027653914,1.1562477648236857,66.38999938964844,-1.721645430234467,66.16999816894531,-2.366348899397171,64.98000335693361,0.0450464027653914
9317,2024-08-13,66.37999725341797,66.51999664306639,65.22000122070311,65.76000213623047,2040200.0,0.010196289427488958,1.8888983079584514,-0.7294073296173628,46.20407802290812,42.42562333434368,0.6805959490923641,1.8562345510466542,-1.1269248297880665,2.224498716279001,19.203091659752676,1.2999954223632812,0.7443069256088535,-1.5385028839111357,-5.315576421463348,2.2385706536410765,-3.4270396526872418,0.35003388486497045,2.7425454055655223,78.6094882172458,23.324730366175785,1.888536768776105,8,1.6350059509277344,0.49500274658203125,-2.914997100830078,-1.2249984741210938,5.0,1,0.04263335263860624,1.3294109199271167,65.70999908447266,1.1562477648236857,66.38999938964844,-1.721645430234467,66.16999816894531,0.04263335263860624
9318,2024-08-14,66.26999664306639,66.65000152587889,65.88999938964844,66.51000213623047,1590300.0,-0.0016571349036310634,1.92306112268563,-0.3871086828116,36.852013377695464,40.23849459221434,0.09865234964746605,1.7636771785566907,-0.974704698069317,2.1641987435323387,18.06082694407444,0.7600021362304545,-0.015696516811246397,-1.4625034332275533,-5.175904254980068,2.2508973885249617,-3.3192038441038108,0.3941969776487042,2.515542896167176,67.30750420595363,14.299057080984312,1.8567004108762573,8,0.09000396728517046,0.8500041961670064,-3.0074977874755717,-1.114997863769517,4.480003356933608,2,0.053568782731019615,1.8888983079584514,66.37999725341797,1.3294109199271167,65.70999908447266,1.1562477648236857,66.38999938964844,0.053568782731019615
9319,2024-08-15,66.62999725341797,67.41000366210939,66.56999969482422,67.01000213623047,1934900.0,0.005432331803041368,-2.360015869140682,1.583317439125089,30.641770274389998,38.31779434623169,-0.4287114391406419,1.2968996893291092,-1.2883991717168044,1.6393714936326802,16.37118305579015,1.1400070190429972,-0.7782815134884231,-0.9925025939941463,-4.699349552199109,2.7143443642108167,-2.8459260730966207,0.8609208851083281,1.8454994156456621,64.38330871491857,15.397765183766268,1.8534234791024808,8,-0.26999664306640625,1.2250041961669922,-3.432497024536133,-1.4749984741210938,5.200004577636719,3,0.047876370597367934,1.92306112268563,66.26999664306639,1.8888983079584514,66.37999725341797,1.3294109199271167,65.70999908447266,0.047876370597367934
9320,2024-08-16,67.44999694824219,67.76000213623047,66.59999847412111,66.68000030517578,3113100.0,0.012306764649943736,-1.4946307128149632,-2.0262809187279154,33.399566049312014,37.643125412132626,-1.369180986011557,0.46614547516540483,-2.079011959212039,0.6750441985177531,15.450651115983764,1.1600036621093608,-1.517942482607225,-0.1505027770996037,-3.8558876041226995,3.554882049923492,-2.0031951906111516,1.7021896364119442,0.7402602802651046,87.79507573823383,42.75284334745116,1.8526924135115492,8,-1.1149940490722656,0.8650054931640625,-4.114997863769531,-2.2949981689453125,4.3600006103515625,4,0.039140096502513266,-2.360015869140682,66.62999725341797,1.92306112268563,66.26999664306639,1.8888983079584514,66.37999725341797,0.039140096502513266
9321,2024-08-19,66.55000305175781,67.66999816894531,66.30999755859375,67.62999725341797,1969900.0,-0.013343127312147818,1.344836658050683,-1.4025959871191478,30.018406114764232,37.40964282594521,-0.4980466652116604,1.296351704654981,-1.1214425120032558,1.4276843296117931,14.678656784392292,1.3600006103515625,-1.7805880599668598,-0.9639968872070312,-4.683337361810217,2.7553435873961476,-2.823667124508617,0.8956733500945546,1.3778338914376462,52.362257939523815,12.57710141953494,1.8596702373015896,8,-0.21500015258789062,1.7649993896484375,-1.9850044250488281,-1.3950042724609375,4.159996032714844,0,0.06070613224451393,-1.4946307128149632,67.44999694824219,-2.360015869140682,66.62999725341797,1.92306112268563,66.26999664306639,0.06070613224451393
9322,2024-08-20,66.90000152587889,67.04000091552734,66.15000152587889,66.58999633789061,1407000.0,0.0052591804368344874,2.0169267970981664,-0.28704338181792494,32.61064188316044,37.29164618623497,-0.7147028237452133,0.9144803692216072,-1.4047427003438742,0.9228877752622253,13.9045639361242,0.8899993896484517,-1.8856911915237902,-0.5639984130859546,-4.288373069596432,3.1603762434245297,-2.4261857413412002,1.2981889151692911,0.8600006103515767,54.010730095264535,18.217142872356163,1.8621873282552421,8,-0.40999984741209516,1.415000915527358,-2.065002441406236,-1.745002746582017,4.750000000000014,1,0.05336322292075368,1.344836658050683,66.55000305175781,-1.4946307128149632,67.44999694824219,-2.360015869140682,66.62999725341797,0.05336322292075368
9323,2024-08-21,68.15000152587889,68.43000030517578,66.79000091552734,66.95999908447266,1579400.0,0.018684603460232596,-1.1437917622419467,3.838653311347873,54.12026082708508,38.54310474427775,-1.6402390558731526,-0.2839186279058197,-2.5557028455354356,-0.47397776555496307,13.731606490428511,1.6399993896484375,-1.7644094895685782,0.6440013885497962,-3.091988366186783,4.379991143286382,-1.2239934888184933,2.5119962659180857,-3.239997863769503,87.71934521020947,47.63035350616438,1.8679948773682926,8,-1.325000762939439,0.16500091552735796,-2.6225013732910014,-2.7900009155273295,3.369995117187514,2,0.04739538745736538,2.0169267970981664,66.90000152587889,1.344836658050683,66.55000305175781,-1.4946307128149632,67.44999694824219,0.04739538745736538
9324,2024-08-22,67.51000213623047,68.37999725341797,67.13999938964844,67.72000122070311,1604900.0,-0.009391039990004901,-1.610509239553803,-0.17646945683950394,51.10409765638475,39.55036532217711,-0.883030829669508,0.24665099155983228,-1.8185122716460569,0.022725490595192355,12.809885034837642,1.2399978637695312,-1.4718208154409353,0.08150177001952841,-3.5823666519985267,3.7453701920375835,-1.7504324409894991,1.913435981028556,-2.529598541259759,59.64918151276276,16.200536461186132,1.8319342110090282,8,-0.6850013732910156,0.8050003051757812,-1.472503662109375,-1.6400032043457031,3.9099960327148438,3,0.04799285678041376,-1.1437917622419467,68.15000152587889,2.0169267970981664,66.90000152587889,1.344836658050683,66.55000305175781,0.04799285678041376
9325,2024-08-23,68.09999847412111,68.65000152587889,67.73999786376953,67.79000091552734,1436300.0,0.008739391486021209,-3.43900260513577,-1.4761852861037097,59.23913223757337,41.576662938141496,-1.3465602191343464,-0.5503444825767758,-2.3430774710998037,-0.7039605855923554,11.402192439520201,1.1399993896484233,-1.132267526954024,0.784998321533223,-2.627193553160211,4.197190196226664,-0.921097615813494,2.49109425887994,-3.0506029449462915,77.99987792968864,29.78995506994331,1.7060959373467204,8,-1.1649971008301065,0.21500396728514204,-1.707500457763686,-1.8750000000000142,2.989997863769517,4,0.05477244406034787,-1.610509239553803,67.51000213623047,-1.1437917622419467,68.15000152587889,2.0169267970981664,66.90000152587889,0.05477244406034787
9326,2024-08-26,67.93000030517578,68.62000274658203,67.73000335693361,68.41999816894531,1328500.0,-0.0024963020962464055,-1.0000171448655732,-1.5806507186453302,63.81736933511531,43.53369530616452,-0.9259072278101002,-0.63832355395202,-2.1005374767641456,-0.6738266715677668,9.80304463309476,0.8899993896484233,-0.9977189067143684,0.7580001831054659,-2.2576822765109625,3.7736826427218944,-0.7498410467027554,2.2658414129136872,-2.7365805361328057,71.19995117187557,16.53885288744631,1.5078412298082153,8,-0.6599998474121094,0.38500213623046875,-1.5375022888183594,-1.7050018310546875,3.4499969482421875,0,0.057117580391389255,-3.43900260513577,68.09999847412111,-1.610509239553803,67.51000213623047,-1.1437917622419467,68.15000152587889,0.057117580391389255
9327,2024-08-27,67.68000030517578,67.88999938964844,67.47000122070311,67.69999694824219,1407900.0,-0.0036802590737063934,1.099982833927859,0.040809653561697155,66.46343278860564,46.82385301848787,-0.527590928674158,-0.6757870056185737,-1.7394299416486092,-0.5477233534673189,7.924689495266513,0.45999908447267046,-0.8638975965637314,0.6685001373291044,-1.8073818102897832,3.144382084947992,-0.5694408364803394,1.9064411111385482,-2.3483172658593645,47.84941384939781,-13.022246693838113,1.237940973809447,8,-0.2799987792968892,0.6350021362304688,-1.1650018692016602,-1.4550018310546875,3.029998779296875,1,0.04476948530783553,-1.0000171448655732,67.93000030517578,-3.43900260513577,68.09999847412111,-1.610509239553803,67.51000213623047,0.04476948530783553
9328,2024-08-28,67.41000366210939,68.06999969482422,67.22000122070311,67.58000183105469,1708900.0,-0.003989312084056618,-2.0908863920098795,8.501335368179372,58.51654052286631,49.921049712763015,-0.08814803664158433,-0.7049894598089139,-1.4030160667124392,-0.42776325570974905,5.675518518268889,0.849998474121108,-0.6526628888258728,0.5655033111572436,-1.1962006786245638,2.327207300939051,-0.3153486837336601,1.4463553060481473,-1.9455878833304752,17.881052349699726,-43.327620850461685,0.8808519948909005,8,-0.010002136230497172,0.9049987792968608,-0.5275049209594869,-1.1850051879882955,2.769996643066392,2,0.06289864461397121,1.099982833927859,67.68000030517578,-1.0000171448655732,67.93000030517578,-3.43900260513577,68.09999847412111,0.06289864461397121
9329,2024-08-29,67.5,68.20999908447266,66.72000122070311,67.58999633789061,1579900.0,0.001335059086210899,1.2405952066817556,0.5293959249618133,57.762265222021384,52.6280162875085,-0.04666345078088341,-0.8304767751360487,-1.4415882889329623,-0.6569803592908414,5.8385652263982815,1.4899978637695455,-0.553168779891223,0.6509998321533175,-1.117233620467374,2.419233284774009,-0.2331168941570212,1.5351165584636561,-1.9081607913370817,40.41443813273637,-21.16905490697023,0.8841167263103439,8,-0.09999847412110796,0.81500244140625,-0.3475017547607422,-1.2750015258789062,2.5,3,0.05955550582320601,-2.0908863920098795,67.41000366210939,1.099982833927859,67.68000030517578,-1.0000171448655732,67.93000030517578,0.05955550582320601
9330,2024-08-30,68.27999877929689,68.40000152587889,67.13999938964844,67.80000305175781,2563800.0,0.01155553747106497,2.5000000000000986,-5.3335028823339945,67.7241917814851,56.81754802825526,-0.7784023043171828,-1.6161533427317067,-2.165519678243143,-1.5732373517351874,6.169829241867775,1.2600021362304545,-0.2966472152585453,1.3819988250732536,-0.49011898343690063,3.2541166335834077,0.44593992081817646,2.3180577293283307,-2.565833077945328,82.10506872472854,16.405482376139545,0.9360589042550803,8,-0.8799972534179972,0.03500366210936079,-1.1275005340576314,-2.0550003051757955,1.8899993896484233,4,0.04598710377541049,1.2405952066817556,67.5,-2.0908863920098795,67.41000366210939,1.099982833927859,67.68000030517578,0.04598710377541049
9331,2024-09-03,67.08000183105469,68.19000244140625,66.76999664306639,68.05999755859375,2385300.0,-0.017574648062326115,1.290321786747085,-2.0416759385827667,54.49875801309552,59.249560931581385,0.563990846784094,-0.38219580106772355,-0.9293355573100115,-0.4993379096540167,6.152633617674411,1.5100021362304972,-0.019432208776905213,0.14800186157226847,-1.7106859268392753,2.0066896499838123,-0.7813420326335034,1.0773457557780404,-1.2484026967220387,21.4286038664683,-40.876636296763245,0.929343894205773,9,0.6049995422363139,1.2350006103515625,0.6049957275390625,-0.8550033569335938,3.529998779296875,1,0.05977928439738811,2.5000000000000986,68.27999877929689,1.2405952066817556,67.5,-2.0908863920098795,67.41000366210939,0.05977928439738811
9332,2024-09-04,65.52999877929689,67.13999938964844,65.34999847412111,66.98000335693361,2487900.0,-0.023106783086583427,1.0226037405656272,1.4796029583495522,45.98698696959256,58.34586383630444,2.122416918667014,1.2275963309897833,0.6492608261207664,0.9918746295611669,6.510983690623323,1.7900009155273295,0.14319925202958927,-1.4000011444091598,-3.2649354023560733,0.4649331135377537,-2.3324682733826165,-0.46753401543570305,3.120002746582003,5.901643444980919,-53.46700792394387,0.9324671289734546,9,1.4700012207031108,2.785003662109361,2.154998779296861,0.6949996948242045,4.459999084472642,2,0.0892720674972649,1.290321786747085,67.08000183105469,2.5000000000000986,68.27999877929689,1.2405952066817556,67.5,0.0892720674972649
9333,2024-09-05,65.18000030517578,65.37000274658203,64.08999633789061,65.36000061035156,3066100.0,-0.005341041975292726,11.799771123402774,0.12413774959880035,42.12811782930324,57.34853274440649,2.242655114343151,1.679452728508096,1.0440403031715988,1.2713492442931624,6.855124480276895,1.4400024414062784,0.433900741486724,-1.7599994659423857,-3.582572320665264,0.06257338878049268,-2.671285893303832,-0.8487130385809394,3.4040011596679562,25.290084808318664,-32.062698822661446,0.9112864273614416,9,1.1899986267089702,2.7249984741210938,2.5900001525878906,1.1300010681152344,11.639999389648438,3,0.08484195694085872,1.0226037405656272,65.52999877929689,1.290321786747085,67.08000183105469,2.5000000000000986,68.27999877929689,0.08484195694085872
9334,2024-09-06,65.88999938964844,66.47000122070311,65.05000305175781,65.05000305175781,3199600.0,0.010892897839036575,-2.380962761126215,-4.666638409697792,41.42856184688854,55.369580478774836,1.4289631203401711,0.9986000345009813,0.4208784545733124,0.5111640769849544,6.888693744481987,1.4199981689452983,0.6966304438256259,-1.0360004425048857,-2.887548555448433,0.8155476704386615,-1.9617744989766521,-0.11022638603311918,2.514241870117175,41.76336160277311,-11.253764182773672,0.925774056471773,9,0.4650001525878906,1.7150001525878906,2.1100006103515625,0.6500015258789062,10.800003051757812,4,0.06510852868821426,11.799771123402774,65.18000030517578,1.0226037405656272,65.52999877929689,1.290321786747085,67.08000183105469,0.06510852868821426
9335,2024-09-09,68.08999633789061,68.47000122070311,65.98999786376953,65.98999786376953,3133300.0,0.03338893562939993,-1.3619096751691957,2.5000090826521175,57.40382908360507,54.6569648952737,-0.8633972853611596,-1.1251967072513906,-1.6623477356138778,-1.717155313319239,6.796580157242796,2.5800018310546733,0.6369748684690677,1.078996658325181,-0.8243071937831559,2.982300510433518,0.12734473227101262,2.0306485843793496,-4.0,91.3240991053761,36.645137273516006,0.9516519260541663,9,-1.80999755859375,-1.7199974060058594,-0.2749958038329936,-1.549995422363267,8.820007324218764,0,0.0280511641186052,-2.380962761126215,65.88999938964844,11.799771123402774,65.18000030517578,1.0226037405656272,65.52999877929689,0.0280511641186052
9336,2024-09-10,68.66999816894531,68.76999664306639,67.84999847412111,68.31999969482422,2196900.0,0.008518165108667208,2.3454757313876597,0.16666606115872534,58.32549219726222,53.75274927401332,-1.4833853823211882,-1.5516253633538355,-2.100634941139532,-2.3174446619873095,6.763383258093189,0.9199981689452841,0.6706917302495299,1.5109985351562472,-0.42637788340672955,3.448374953719224,0.5423103258747517,2.4796867444377426,-4.492401733398452,97.86328060683057,41.31938400713852,0.968688209281491,9,-2.240001678466811,-2.240001678466811,-0.9049968719482422,-2.1299972534179688,9.099998474121094,1,0.021843600407700947,-1.3619096751691957,68.08999633789061,-2.380962761126215,65.88999938964844,11.799771123402774,65.18000030517578,0.021843600407700947
9337,2024-09-11,69.20999908447266,69.33000183105469,66.86000061035156,67.88999938964844,2496700.0,0.007863709479047909,2.166657700527698,3.7714441416893734,55.342738834300405,53.40010464195045,-1.993131399539152,-1.969727856750879,-2.465546083909487,-2.8591511196848103,6.3771058062744315,2.470001220703125,0.5805517477644031,1.9094993591308622,-0.19453629241372994,4.013535010675454,0.8574815333585661,2.9615171849031583,-4.848706640625011,97.70987364920546,43.246036302764395,1.052017825772296,9,-2.5,-2.5,-1.6624984741210938,-2.6699981689453125,8.430000305175781,2,0.020228313024107436,2.3454757313876597,68.66999816894531,-1.3619096751691957,68.08999633789061,-2.380962761126215,65.88999938964844,0.020228313024107436
9338,2024-09-12,69.81999969482422,70.0,68.77999877929689,69.43000030517578,2071800.0,0.008813764173108085,2.2533365885416288,0.2954541513741583,61.678469490087146,53.835238449513305,-2.4868410595821047,-2.4244368170075603,-2.9113580374005608,-3.468445158954438,6.126924736286908,1.2200012207031108,0.4736646266007085,2.3419998168945284,0.01667443980360872,4.667325193985448,1.1793371283490757,3.504662505439981,-5.160584687744148,96.36362795658486,40.797769630517294,1.1626626885454585,9,-2.7750015258789062,-2.7750015258789062,-2.2724990844726562,-3.279998779296875,8.080001831054688,3,0.0024348062115204794,2.166657700527698,69.20999908447266,2.3454757313876597,68.66999816894531,-1.3619096751691957,68.08999633789061,0.0024348062115204794
9339,2024-09-13,69.81999969482422,70.11000061035156,69.34999847412111,69.55999755859375,2037600.0,0.0,-1.235299397502548,0.6666731875268985,59.247330528775066,52.89336497698997,-2.372650215616744,-2.290638451541355,-2.7415275214738983,-3.4658153129215634,6.431140881559837,0.7600021362304545,0.36305085369620826,2.182499694824216,-0.3281494110834444,4.693148800731876,0.9271751418703928,3.437824247778039,-4.733337888310558,92.96114751942994,38.57105634013808,1.2553245529538282,9,-2.720001220703125,-2.720001220703125,-2.392498016357422,-3.279998779296875,7.9499969482421875,4,0.10025780622452385,2.2533365885416288,69.81999969482422,2.166657700527698,69.20999908447266,2.3454757313876597,68.66999816894531,0.10025780622452385
9340,2024-09-16,70.08999633789061,70.47000122070312,69.76000213623047,70.33999633789061,2147500.0,0.00386703873168881,1.7842568214455126,-0.9615305613427624,61.48935738489941,53.67009824052374,-2.63611373657794,-2.4798555378450686,-2.8502065889616546,-3.732543505691595,6.901571432232459,0.7099990844726562,0.3728955029786789,2.320496368408186,-0.4160806708415521,5.057073407657924,0.952207848783317,3.688784888033055,-4.501000650993163,89.47355073229456,35.67269559030605,1.3682885196248702,9,-2.809997558593736,-2.809997558593736,-2.494995117187486,-3.549995422363267,6.450004577636733,0,0.09416473745694409,-1.235299397502548,69.81999969482422,2.2533365885416288,69.81999969482422,2.166657700527698,69.20999908447266,0.09416473745694409
9341,2024-09-17,70.58999633789062,71.02999877929688,69.47000122070311,70.08999633789061,2027800.0,0.007133685634532094,1.2608580274215155,-2.000000000000057,65.07772110846958,55.79129092262118,-2.8897489330646238,-2.8055107292884287,-3.1691145007333006,-4.230006773821501,7.485537153849224,1.5599975585937642,0.4044467453831828,2.6184967041015597,-0.32747309350942544,5.564466501712545,1.145511805296067,4.091481602907052,-4.415279986936497,89.44837806685328,33.453241332353194,1.4729848988054917,9,-3.029998779296875,-3.029998779296875,-2.9949951171875,-4.049995422363281,5.340003967285156,1,0.08953120345788079,1.7842568214455126,70.08999633789061,-1.235299397502548,69.81999969482422,2.2533365885416288,69.81999969482422,0.08953120345788079
9342,2024-09-18,70.47000122070312,71.58000183105469,70.41000366210938,70.97000122070312,1419900.0,-0.001699888417802442,-2.774217365623154,-0.9999999999999716,66.10527617649458,58.45541962786466,-2.2298108178853653,-2.534280810131321,-2.856983669044041,-4.114533820966386,8.101528504129256,1.1699981689453125,0.28819638543784265,2.3200016021728516,-0.7811412372053326,5.421144441551036,0.7694301824837595,3.8705730218619436,-3.615545329781014,60.35716426613459,-0.4401808881442406,1.5505714196890947,9,-2.154998779296875,-2.6350021362304688,-2.875,-3.9300003051757812,5.150001525878906,2,0.10359011346545355,1.2608580274215155,70.58999633789062,1.7842568214455126,70.08999633789061,-1.235299397502548,69.81999969482422,0.10359011346545355
9343,2024-09-19,71.37999725341797,71.98999786376953,70.72000122070312,71.8499984741211,2030200.0,0.012913239917008879,2.38665771484375,0.94000244140625,68.79846465596327,61.496519939984076,-2.4226129736726705,-3.3622718583397244,-3.5909342582979917,-5.024285340352748,8.335680182252268,1.5199966430664062,0.40811779662428194,3.068497848510745,-0.3525639726496763,6.489559669671166,1.3579669379305273,4.779028759090963,-3.7694540120746467,76.89391093257798,12.959839535414979,1.710530910580213,9,-2.3899993896484375,-3.3400001525878906,-3.934995651245117,-4.839996337890625,4.470001220703125,3,0.08769966905442428,-2.774217365623154,70.47000122070312,1.2608580274215155,70.58999633789062,1.7842568214455126,70.08999633789061,0.08769966905442428
9344,2024-09-20,70.75,71.02999877929688,70.15000152587889,71.02999877929688,4673500.0,-0.008825963542437698,5.2857220708447885,0.5957405363288099,62.14358589647403,62.0231595858584,-1.151855930322256,-2.6109618077524317,-2.809859531870245,-4.402654393494771,8.421829152416166,1.2299957275390767,0.7470273818207147,2.276500701904297,-1.2885758647103245,5.841577268518918,0.4939624185969933,4.0590389852116004,-2.351154926619955,50.79367001613707,-10.3940250338281,1.7825382833073098,9,-1.3250007629394531,-2.710002899169922,-4.0099992752075195,-4.209999084472656,5.9199981689453125,4,0.10106009223857115,2.38665771484375,71.37999725341797,-2.774217365623154,70.47000122070312,1.2608580274215155,70.58999633789062,0.10106009223857115
9345,2024-09-23,71.83000183105469,71.97000122070312,70.75,71.04000091552734,2153500.0,0.015265043548476243,1.2803767638523462,-2.821444141689373,73.63186949999695,63.72386817505116,-1.8389298799241232,-3.5807817990209116,-3.764061581591676,-5.476205034616967,8.524294016432707,1.220001220703125,1.2275959174362896,3.1700023651123104,-0.690795807989673,7.030800538214294,1.2396032785613187,5.100401451663302,-2.7847492554045346,93.65094262506021,26.300720110660606,1.9303990865509888,9,-2.4050025939941406,-3.7900047302246094,-4.722500801086426,-5.290000915527344,5.779998779296875,0,0.08269517834598816,5.2857220708447885,70.75,2.38665771484375,71.37999725341797,-2.774217365623154,70.47000122070312,0.08269517834598816
9346,2024-09-24,71.80999755859375,72.11000061035156,71.44999694824219,71.80000305175781,1452500.0,-0.0002784946672838018,1.1639442679540737,0.012651259814383807,86.85450045310768,67.2251750215853,-1.4825857403987612,-3.4311085293096966,-3.6929448719666738,-5.453632483921524,8.668113539946761,0.660003662109375,1.7124497741500164,2.955998229980466,-1.1335067537924601,7.045503213753392,0.91124573809401,5.000750721866922,-2.234690831082105,84.69371469943687,9.175306098550394,2.0447524918864612,9,-1.3649978637695312,-3.7099990844726562,-4.484994888305664,-5.269996643066406,6.529998779296875,1,0.06586831245989289,1.2803767638523462,71.83000183105469,5.2857220708447885,70.75,2.38665771484375,71.37999725341797,0.06586831245989289
9347,2024-09-25,70.70999908447266,72.37000274658203,70.6500015258789,72.16000366210938,2241300.0,-0.015318180079640586,-1.1910847834855163,-145.0801526717557,79.82742898152812,69.24172607618985,-0.16476269729442095,-2.205550894087878,-2.5922476182622916,-4.355998988631342,8.81769865967838,1.720001220703125,1.8495368985417144,1.7044998168945256,-2.4261725908385046,5.835172224627556,-0.3608363869719824,3.7698360207610335,-0.6277535803930334,25.225101381538728,-54.30682933442797,2.0653362038665133,9,0.15000152587890625,-2.479999542236328,-3.3849964141845703,-4.1699981689453125,7.470001220703125,2,0.07382267413788424,1.1639442679540737,71.80999755859375,1.2803767638523462,71.83000183105469,5.2857220708447885,70.75,0.07382267413788424
9348,2024-09-26,71.6500015258789,72.48999786376953,71.02999877929688,71.51000213623047,1694700.0,0.01329376967298912,-1.654529060896102,-0.09655099839520138,80.31582506346456,71.58266991337757,-0.9139970289567145,-2.9635596686405847,-3.551562337008022,-5.298353244172944,9.219456369198058,1.779998779296875,1.9715329413712652,2.432502365112299,-1.787638962974711,6.652643693199309,0.32243170106879404,4.542573029155804,-1.1102045732988017,64.10266442349096,-19.372016844655505,2.1100706640435014,9,-0.6700019836425781,-3.360004425048828,-4.247499465942383,-5.1100006103515625,6.5800018310546875,3,0.05540825033017227,-1.1910847834855163,70.70999908447266,1.1639442679540737,71.80999755859375,1.2803767638523462,71.83000183105469,0.05540825033017227
9349,2024-09-27,71.5199966430664,72.37000274658203,71.43000030517578,71.80999755859375,2251200.0,-0.0018144435456228791,-3.000064931902667,-2.071444141689373,73.0821007018427,72.87075250414904,-0.5783027237067273,-2.652963723481008,-3.4053827163769483,-5.144495503305649,10.068974704977883,0.94000244140625,2.112197433449566,2.1014976501464844,-2.1569735006708726,6.359968800963841,-0.027737925262201202,4.23073322555517,-0.8699951171875,47.28243743054749,-33.745296627370536,2.129235575408679,9,-0.5399971008300781,-3.229999542236328,-3.9499950408935547,-4.9799957275390625,6.3000030517578125,4,0.06054253403652066,-1.654529060896102,71.6500015258789,-1.1910847834855163,70.70999908447266,1.1639442679540737,71.80999755859375,0.06054253403652066
9350,2024-09-30,71.41999816894531,71.51000213623047,70.80000305175781,71.33000183105469,1842300.0,-0.0013981890214586068,4.259169256852218,-0.31033121991002605,69.78418134914101,73.3936925308903,-0.3015103289592247,-2.4302637217190295,-3.2597342828494362,-5.015714431956923,10.621977538896868,0.7199935913085938,2.1406679241499234,1.844499206542963,-2.4684207954728663,6.157419208558792,-0.3119607944649516,4.000959207550878,1.0699996948242188,41.84772693347487,-35.519908926562614,2.156460001007913,9,-0.09999847412109375,-3.1300010681152344,-3.849996566772461,-4.879997253417969,6.6699981689453125,0,0.07350882294313466,-3.000064931902667,71.5199966430664,-1.654529060896102,71.6500015258789,-1.1910847834855163,70.70999908447266,0.07350882294313466
9351,2024-10-01,71.08999633789062,71.73999786376953,70.05999755859375,71.2300033569336,2388000.0,-0.004620580222839843,1.8965621567582855,-1.5556968463886063,63.946571582194295,73.15383646485695,0.11943508629833843,-1.8808730960761864,-2.899548708776507,-4.6644645086742145,11.068759066895792,1.6800003051757812,2.20765470907385,1.31399765014649,-2.8816960959786115,5.509691396271592,-0.7838492229160607,3.411844523209041,1.3662016296386668,42.38677571780663,-31.068975053893183,2.0978468730625486,10,0.18500137329101562,-2.799999237060547,-3.464994430541992,-4.549995422363281,12.480003356933594,1,0.0917147926337114,4.259169256852218,71.41999816894531,-3.000064931902667,71.5199966430664,-1.654529060896102,71.6500015258789,0.0917147926337114
9352,2024-10-02,71.37999725341797,71.48999786376953,70.55000305175781,70.91999816894531,1488500.0,0.004079349141459687,1.7646893828046988,-3.285543022178628,62.14951716138907,72.41506452101537,-0.03118783494474542,-1.802553317318072,-3.1431234004415813,-4.944727744241291,10.461016233899052,0.9399948120117188,2.244037094316468,1.3114986419677734,-2.4287923858967133,5.05178966983226,-0.5586468719644699,3.181644155900017,0.9803526977539008,54.32096827365347,-15.566352655721282,1.8701455139322427,10,-0.10499954223632812,-3.0900001525878906,-3.587495803833008,-4.839996337890625,11.720001220703125,2,0.09750629521268839,1.8965621567582855,71.08999633789062,4.259169256852218,71.41999816894531,-3.000064931902667,71.5199966430664,0.09750629521268839
9353,2024-10-03,70.70999908447266,71.05999755859375,70.36000061035156,70.76000213623047,1928300.0,-0.009386357449225446,1.1538569885910137,-0.10870250277810027,56.27644463574733,71.76315993649018,0.5965053625296974,-0.7346871762404135,-2.4145067353845775,-4.272940414110309,9.094531326334545,1.0199966430664062,2.1852332885579244,0.36500053405761435,-2.5885523118276694,3.318553379942898,-1.1117758888850346,1.8417769570002633,1.5583367709960925,28.138530998061277,-37.22607442161287,1.4767764229426446,10,0.5649986267089844,-2.420001983642578,-2.852497100830078,-4.1699981689453125,12.620002746582031,3,0.10564278485959533,1.7646893828046988,71.37999725341797,1.8965621567582855,71.08999633789062,4.259169256852218,71.41999816894531,0.10564278485959533
9354,2024-10-04,70.18000030517578,71.37000274658203,69.41000366210939,71.37000274658203,2071300.0,-0.007495386595376963,2.2941093501564103,23.798596277082698,50.61227201340292,69.20542688242418,1.1590312830449108,0.14038426711658758,-1.8872558676139732,-3.735913363021126,8.845248919538744,1.959999084472642,2.113682436836257,-0.37949829101562216,-2.466879171679537,1.7078825896482925,-1.4231887313475795,0.6641921493163352,2.000002018417973,33.0471484657671,-28.058813336853397,1.043690440331958,10,0.7700004577636719,-1.8900032043457031,-2.322498321533203,-3.6399993896484375,14.169998168945312,4,0.11470508715805927,1.1538569885910137,70.70999908447266,1.7646893828046988,71.37999725341797,1.8965621567582855,71.08999633789062,0.11470508715805927
9355,2024-10-07,70.0,70.66000366210938,69.70999908447266,69.86000061035156,2474900.0,-0.0025648376231555137,-3.3181786655569425,-0.11764630455967585,45.80372375292479,64.64422947129275,1.1757942534617882,0.4962574414145138,-1.7543835931097504,-3.547784441164268,9.280238465974566,0.9500045776367188,1.9128724598940465,-0.654998779296875,-2.415901451253262,1.1059038926595122,-1.5354501152750686,0.22545255668131858,2.013802403904691,25.321794254690978,-30.868933272728675,0.8804513359781966,10,0.9500007629394531,-1.7100028991699219,-2.142498016357422,-3.4599990844726562,13.5,0,0.11171428135463168,2.2941093501564103,70.18000030517578,1.1538569885910137,70.70999908447266,1.7646893828046988,71.37999725341797,0.11171428135463168
9356,2024-10-08,70.16999816894531,70.44000244140625,69.66999816894531,70.01000213623047,2419600.0,0.0024285452706473976,1.1999978201872459,1.14283378746594,47.8813349281781,61.09466346536497,0.8366838613775371,0.4684131776921987,-1.9840459448834622,-3.7045911518667083,9.566179808887856,0.7700042724609375,1.8435449750846686,-0.5600006103515653,-2.0756171925027616,0.9556159717996309,-1.3178089014271563,0.19780768072402566,1.6875763104516608,36.53829930051419,-18.33535137203662,0.7578082910755968,10,0.7800025939941406,-1.8800010681152344,-2.3124961853027344,-3.6299972534179688,13.450004577636719,1,0.11286872417862504,-3.3181786655569425,70.0,2.2941093501564103,70.18000030517578,1.1538569885910137,70.70999908447266,0.11286872417862504
9357,2024-10-09,70.61000061035156,70.68000030517578,69.37000274658203,69.87999725341797,2685200.0,0.006270520919024136,2.011479133233362,4.562634113776167,44.175524332659656,57.079074495275535,0.425780260471214,0.146167166598147,-2.483053591426284,-4.125995112143201,10.356983585000814,1.30999755859375,1.5529526168021732,-0.18999824523925213,-1.5290627253577895,1.1490662348792853,-0.8595304852985208,0.4795339948200166,1.1007196200081495,61.99989318847656,9.50221700297628,0.6695322400592671,10,0.26000213623046875,-2.3200035095214844,-2.6099987030029297,-4.069999694824219,11.550003051757812,2,0.18354339289685107,1.1999978201872459,70.16999816894531,-3.3181786655569425,70.0,2.2941093501564103,70.18000030517578,0.18354339289685107
9358,2024-10-10,69.98999786376953,70.79000091552734,69.88999938964844,70.4800033569336,3869700.0,-0.008780664795676851,-1.6086908447589563,-0.6712373148835217,44.24242003890983,53.87466553272744,0.8778654497413783,0.8216870795095303,-1.925963806296508,-3.484583176446577,10.974191847269278,0.9000015258789062,1.1330408740418392,-0.8185009002685604,-2.1333115347725595,0.4963097342354388,-1.47590621752056,-0.1610955830165608,1.5334649678879657,30.999755859375,-20.816504778477622,0.6574053172519987,10,0.56500244140625,-1.7000007629394531,-2.3324966430664062,-3.4499969482421875,11.860000610351562,3,0.18731248764815267,2.011479133233362,70.61000061035156,1.1999978201872459,70.16999816894531,-3.3181786655569425,70.0,0.18731248764815267
9359,2024-10-11,76.81999969482422,77.2300033569336,71.26000213623047,73.80000305175781,8470500.0,0.0975853984786339,2.109372423343539,-6.163189362563448,70.20239803649874,53.92113405354497,-5.723115303489195,-5.751906785853464,-8.633135971361853,-10.257074544022032,12.214287097950555,7.2400054931640625,0.9993882211395686,5.661500930786133,2.7263252863375698,8.596676575234696,4.193913108561858,7.129088753010407,-7.4499969482421875,94.7836688260634,46.26567575037218,1.4675878222242782,10,-3.5199966430664062,-5.679996490478516,-9.682500839233398,-10.279998779296875,4.980003356933594,4,0.08474358451044206,-1.6086908447589563,69.98999786376953,2.011479133233362,70.61000061035156,1.1999978201872459,70.16999816894531,0.08474358451044206
9360,2024-10-14,76.69000244140625,77.22000122070312,75.41000366210938,76.94000244140625,5020000.0,-0.0016922318918822787,3.469143244668827,-0.08278154897091479,69.58267356863206,54.547367607593614,-5.327160975807203,-5.3778252282045,-8.375740958769185,-10.064150297719124,13.293525386161164,1.80999755859375,0.784098673341191,5.201503372192377,1.4123138248336033,8.990692919551151,3.3069085985129902,7.096098145871764,-7.162799682617191,93.1297598779297,47.155856982503565,1.894594773679387,10,-3.3899993896484375,-5.0800018310546875,-9.710002899169922,-10.150001525878906,4.899993896484375,0,0.0998825895013804,2.109372423343539,76.81999969482422,-1.6086908447589563,69.98999786376953,2.011479133233362,70.61000061035156,0.0998825895013804
9361,2024-10-15,76.91000366210938,77.54000091552734,75.91000366210938,77.13999938964844,3802100.0,0.002868707963221251,2.165046961571509,0.91998291015625,76.77029150456413,56.17189809016861,-5.179449080142859,-5.375684754010592,-8.434147142895199,-10.224894981419823,14.127669523162451,1.6299972534179688,0.7342335391344221,5.105504226684573,0.6383474001444398,9.572661053224707,2.8719258134145065,7.33908263995464,-7.228744891357422,92.28889357879383,41.885601197052765,2.23357841327007,10,-3.4550018310546875,-4.710002899169922,-10.585004806518569,-10.370002746582031,4.909996032714844,1,0.08568451468085514,3.469143244668827,76.69000244140625,2.109372423343539,76.81999969482422,-1.6086908447589563,69.98999786376953,0.08568451468085514
9362,2024-10-16,77.7699966430664,78.76000213623047,77.16999816894531,77.33999633789062,2630300.0,0.011181809127656095,-3.129898439435224,-1.8696012738008359,76.60867442255434,58.431034733147165,-5.629723976114377,-5.966652637685499,-9.092462620562216,-11.006297266430153,14.833818228354135,1.8499984741210938,0.769155707069018,5.60049743652344,0.45155062899181075,10.74944424405507,3.0260240327576184,8.174970840289262,-7.7743881865234385,88.8387239390027,38.50899853570389,2.5744734037658152,10,-3.7049942016601562,-4.959995269775391,-11.340000152587905,-11.229995727539062,4.590003967285156,2,0.07522188962364029,2.165046961571509,76.91000366210938,3.469143244668827,76.69000244140625,2.109372423343539,76.81999969482422,0.07522188962364029
9363,2024-10-17,77.63999938964844,78.16000366210938,76.80000305175781,77.88999938964844,2758000.0,-0.0016715604864251388,2.443002279136246,-0.5813949362147585,76.60872524674474,61.31952953685182,-4.931978720801936,-5.632401630434174,-8.739120034677157,-10.80118004687526,15.234815189589584,1.3600006103515625,0.9015223875803713,5.1575000762939425,-0.5230119541732421,10.838012106761127,2.31724406106035,7.997756091527535,-7.118527312324218,85.06663004557292,32.932420523280676,2.8402560152335954,10,-3.5749969482421875,-3.8699989318847656,-10.930000305175781,-11.099998474121094,5.44000244140625,3,0.05821746919106219,-3.129898439435224,77.7699966430664,2.165046961571509,76.91000366210938,3.469143244668827,76.69000244140625,0.05821746919106219
9364,2024-10-18,77.9000015258789,78.0,77.23999786376953,77.87000274658203,2705900.0,0.0033488168247608474,5.608836993299277,-0.1199951171875,77.78733088224229,64.87326366233154,-4.4496661299370714,-5.617279455776043,-8.80651365283012,-10.963669164817645,16.117792660607755,0.7600021362304688,1.0648938948988302,5.060002136230466,-1.0454860018521686,11.1654902743131,2.007258067189156,8.112746205271776,-6.884217645020314,74.32832829641237,20.02988178081592,3.052744069041315,10,-3.8349990844726562,-3.845001220703125,-10.855003356933594,-11.360000610351562,5.849998474121094,4,0.0507059932075864,2.443002279136246,77.63999938964844,-3.129898439435224,77.7699966430664,2.165046961571509,76.91000366210938,0.0507059932075864
9365,2024-10-21,77.7699966430664,77.97000122070312,77.27999877929688,77.87000274658203,2590300.0,-0.001668868809576507,3.5999694827323125,-3.3336724313326553,79.14485531777495,68.34698815006453,-3.466073604845505,-5.2907052430321215,-8.488532131630848,-10.730967365406016,16.50181529575066,0.69000244140625,1.3500436508849845,4.632997512817383,-1.8328851208265888,11.098880146461354,1.400056195995404,7.8659388296393615,-6.289559666885495,65.26294655405496,9.067063739964105,3.2329413168219854,10,-3.7049942016601562,-3.7049942016601562,-10.669998168945312,-11.229995727539062,6.3300018310546875,0,0.05181955230353874,5.608836993299277,77.9000015258789,2.443002279136246,77.63999938964844,-3.129898439435224,77.7699966430664,0.05181955230353874
9366,2024-10-22,76.54000091552734,77.55000305175781,76.23999786376953,77.55000305175781,4308300.0,-0.015815813046569316,1.5940641925322738,10.099404943545926,70.80647662081645,71.30598284874861,-1.3828951988286065,-3.8874942365050345,-7.059054956261733,-9.410931076488168,16.51439659028034,1.529998779296875,1.7375260053241988,3.166501617431635,-3.4395103651870187,9.772513600050289,-0.13650437387768477,6.469507608740955,-4.622790029743456,11.904862822507885,-42.68877071918421,3.3030059913093246,10,-2.2150001525878906,-2.4749984741210938,-9.260002136230469,-9.665000915527344,7.1699981689453125,1,0.06597851269869537,3.5999694827323125,77.7699966430664,5.608836993299277,77.9000015258789,2.443002279136246,77.63999938964844,0.06597851269869537
9367,2024-10-23,75.93000030517578,76.30999755859375,75.3499984741211,76.19999694824219,2360500.0,-0.007969696930429704,2.918380692876606,0.26732284356752756,71.15074055846691,74.29579623981051,0.06828938510334126,-3.021275231374659,-6.274147631251054,-8.731406169410121,16.93852338257,1.19000244140625,2.2156056869752376,2.2955009460449247,-4.279830406308591,8.87083229839844,-0.992164730131833,5.5831666222216825,-3.6022219443650982,20.64059644921575,-35.758628679702426,3.28766567617676,10,-0.9199981689453125,-1.8649978637695312,-8.370002746582031,-9.055000305175781,7.779998779296875,2,0.07757143903563168,1.5940641925322738,76.54000091552734,3.5999694827323125,77.7699966430664,5.608836993299277,77.9000015258789,0.07757143903563168
9368,2024-10-24,75.62000274658203,76.13999938964844,75.20999908447266,75.93000030517578,1980800.0,-0.004082675587354312,1.5479609539934367,1.1481533809940943,72.44226333759707,74.54467016215477,1.409066687212018,-2.5282289715829194,-5.785693168154808,-8.326315879428904,17.27364302797066,0.9300003051757812,2.7094000393424835,1.7870033264160128,-4.775764269085528,8.349770921917553,-1.4943804713347646,5.06838712416679,-2.9062909592461637,14.695466937933938,-42.81287784177792,3.2813837977507716,10,1.3649978637695312,-1.5550003051757812,-7.545001983642578,-8.745002746582031,8.089996337890625,3,0.08912982833862926,2.918380692876606,75.93000030517578,1.5940641925322738,76.54000091552734,3.5999694827323125,77.7699966430664,0.08912982833862926
9369,2024-10-25,75.8499984741211,76.18000030517578,75.31999969482422,75.51000213623047,2104000.0,0.0030414667969509424,-1.3888865341414827,-1.0967710179169128,74.03452350726737,75.03932015533647,1.1476992055240771,-2.5478276351995532,-5.842485697229989,-8.459395056425052,17.63460596304466,0.8600006103515625,3.2611226311364874,1.8004989624023438,-4.726577766660867,8.327575691465555,-1.4630394021292545,5.064037326933942,-2.773509265851544,23.1883657351994,-36.805453688074905,3.2635383645316027,10,1.1350021362304688,-1.7849960327148438,-7.335000991821289,-8.84000015258789,7.8600006103515625,4,0.09531975612893873,1.5479609539934367,75.62000274658203,2.918380692876606,75.93000030517578,1.5940641925322738,76.54000091552734,0.09531975612893873
9370,2024-10-28,76.66999816894531,76.87999725341797,76.0,76.58999633789062,1587800.0,0.010810807004880685,2.519989013671875,0.2353020375190737,75.35102973085242,74.88162440270183,0.36270589195316916,-3.1140003332120045,-6.502617736209359,-9.190298200390956,18.677725712368005,1.029998779296875,3.9438159432597644,2.3579986572265597,-4.146049982772524,8.862047297225644,-0.8940256627729894,5.610022977226109,-3.252498184998103,62.3930174856297,-0.5443135962597125,3.252024319999544,10,0.31500244140625,-2.6049957275390625,-7.9375,-9.414999008178711,7.040000915527344,0,0.09234383722631145,-1.3888865341414827,75.8499984741211,1.5479609539934367,75.62000274658203,2.918380692876606,75.93000030517578,0.09234383722631145
9371,2024-10-29,77.61000061035156,77.8499984741211,75.66999816894531,76.54000091552734,2263200.0,0.012260368642958763,1.812911926993862,13.374690062941065,76.2762919287602,74.84469301450247,-0.5225070317985256,-3.731828190197348,-7.2395195543029445,-10.01599225645262,20.49519624053519,2.1800003051757812,3.8168247512970908,2.972000885009763,-3.505613448227777,9.449615218247303,-0.2668062816090071,6.210808051628533,-3.8719504972673633,90.90916972516834,26.702669654102806,3.238807166618768,10,-0.9249992370605469,-3.5449981689453125,-8.87750244140625,-9.620000839233398,6.099998474121094,1,0.08362321624442681,2.519989013671875,76.66999816894531,-1.3888865341414827,75.8499984741211,1.5479609539934367,75.62000274658203,0.08362321624442681
9372,2024-10-30,78.33999633789062,78.41000366210938,77.19000244140625,77.4000015258789,2333300.0,0.009405949256515056,1.2592417295968465,0.8785000748679116,81.08714732473818,75.34229546761286,-1.2998371407485791,-4.125162340364199,-7.7650277727078105,-10.624358126097249,22.502376276275406,1.220001220703125,3.723570640116179,3.353996658325201,-3.134465730898313,9.842459047548715,0.10976546371344398,6.598227852936958,-4.3006291034176485,97.81227424773085,28.190639919151693,3.2442311946117606,10,-1.5299949645996094,-4.274993896484375,-9.067497253417969,-10.239997863769531,5.370002746582031,2,0.06854739593579384,1.812911926993862,77.61000061035156,2.519989013671875,76.66999816894531,-1.3888865341414827,75.8499984741211,0.06854739593579384
9373,2024-10-31,78.18000030517578,78.70999908447266,77.48999786376953,78.4800033569336,4003000.0,-0.0020423288255562166,2.2105527335515087,-0.3191539441752498,60.059206991977824,73.37250392425014,-1.1791911006094722,-3.559326925977487,-7.438484710648282,-10.3342845752248,24.51553341906464,1.220001220703125,3.527294863616305,2.820500564575198,-3.4891094464451555,9.130110575595552,-0.3343044409349716,5.975305570085368,-3.8573949765973623,84.36581490500389,17.186462477660584,3.154805005510175,10,-1.220001220703125,-4.114997863769531,-8.635000228881836,-9.950000762939453,5.529998779296875,3,,1.2592417295968465,78.33999633789062,1.812911926993862,77.61000061035156,2.519989013671875,76.66999816894531,
9374,2024-11-01,78.2300033569336,78.55000305175781,77.55000305175781,77.69000244140625,3340000.0,0.0006395887894938834,-1.4390252979651839,-1.7999847413661563,61.52697876442363,71.41496208498889,-1.3158346926625768,-3.13611192645439,-7.297293604445116,-10.250842374757852,25.92715035032619,1.0,3.2646952325553116,2.46800346374512,-3.4662955368676194,8.40230246435786,-0.49914603656124257,5.435152964051483,-3.641154219896052,84.21067161238672,19.47472613556505,2.9671495003063693,11,-1.2700042724609375,-4.165000915527344,-8.59500503540039,-9.940006256103516,5.4799957275390625,4,,2.2105527335515087,78.18000030517578,1.2592417295968465,78.33999633789062,1.812911926993862,77.61000061035156,
9375,2024-11-04,77.81999969482422,78.88999938964844,77.54000091552734,78.18000030517578,2465700.0,-0.005241002742115253,-1.934785132602458,-0.6666666666666666,56.62298173273083,69.83901820853492,-1.003523386121131,-2.2242535350030153,-6.715938308780807,-9.728541429750209,27.472270830647698,1.3499984741210938,2.98935850164159,1.6669998168945312,-3.669126269347089,7.0031259031361515,-1.0010632262262789,4.335062860015341,-2.9808813778351038,66.77020841033806,5.291519656285388,2.6680630431208097,11,-0.7700004577636719,-3.6899986267089844,-8.185001373291016,-9.53000259399414,5.8899993896484375,0,,-1.4390252979651839,78.2300033569336,2.2105527335515087,78.18000030517578,1.2592417295968465,78.33999633789062,
9376,2024-11-05,78.08999633789062,78.3499984741211,77.51000213623047,77.9000015258789,2136900.0,0.0034695019805346394,1.3661899184405928,-0.5277624719196372,52.54777186134406,67.7720216866324,-1.1516383218309443,-1.971564179728773,-6.802432646663036,-9.879698626831185,29.060039408214156,0.839996337890625,2.6640953714457396,1.5409965515136719,-3.048969046927766,6.13096214995511,-0.7539862477070471,3.835979350734391,-2.92680753508877,52.94091247722397,-4.867193676995491,2.294982799220722,11,-1.0399971008300781,-3.9599952697753906,-8.284997940063477,-9.799999237060547,5.620002746582031,1,,-1.934785132602458,77.81999969482422,-1.4390252979651839,78.2300033569336,2.2105527335515087,78.18000030517578,
9377,2024-11-06,83.56999969482422,83.80000305175781,80.18000030517578,80.79000091552734,6593900.0,0.07017548487545011,1.2345658081257624,14.631972051560053,75.49441833889082,68.11115002010949,-6.072530117832372,-6.7783856245611105,-12.0234126803296,-15.18799081285269,31.153256521527794,5.7100067138671875,2.4612891630077485,6.37299995422363,1.6558057700374462,11.090194138409814,4.014402862130538,8.731597046316722,-8.108666045074642,96.35494187276696,40.260091497343495,2.358597092093094,11,-4.009998321533203,-6.984996795654297,-13.78750228881836,-15.28000259399414,0.1399993896484375,2,,1.3661899184405928,78.08999633789062,-1.934785132602458,77.81999969482422,-1.4390252979651839,78.2300033569336,
9378,2024-11-07,83.0999984741211,83.61000061035156,82.76000213623047,83.5,2804400.0,-0.005624042388649553,1.7419184150618348,-0.14388550414402546,71.95945336402275,67.88058667086008,-4.950508094647063,-5.5609710832060415,-11.285804961320153,-14.568983602603964,33.4712816530611,0.8499984741210938,2.4440412412831165,5.2474987030029325,1.1433919841458646,9.35160542186,3.1954453435743915,7.299552062431474,-6.804797884170696,88.87115300875864,33.63348419636156,2.0520533594285353,11,-3.3649978637695312,-6.514995574951172,-13.317501068115234,-14.810001373291016,0.6100006103515625,3,,1.2345658081257624,83.56999969482422,1.3661899184405928,78.08999633789062,-1.934785132602458,77.81999969482422,
9379,2024-11-08,83.33000183105469,84.05000305175781,82.16000366210938,83.11000061035156,3031700.0,0.0027677901462925814,1.2771026748782057,-0.5500009536706785,73.28311391892262,67.65081824731233,-4.478894215306752,-5.563498289867567,-11.242912989397652,-14.655752926565143,33.84532819920747,1.8899993896484375,2.497994336357891,5.152001953124994,0.4096840027357871,9.894319903514202,2.7808429779303907,7.523160928319598,-6.284320994923547,88.99080856405249,33.574577425032956,2.371158975194601,11,-3.470001220703125,-6.619998931884766,-13.547504425048828,-15.04000473022461,0.37999725341796875,4,,1.7419184150618348,83.0999984741211,1.2345658081257624,83.56999969482422,1.3661899184405928,78.08999633789062,
9380,2024-11-11,84.3499984741211,84.87999725341797,83.41000366210938,83.58999633789062,2166000.0,0.012240449065804349,-1.6250178815931988,3.454535996670828,83.29070930630371,68.43019795592826,-4.79965169236749,-6.303380870860849,-11.997680882087607,-15.527844673612734,34.31834282020305,1.5499954223632812,2.6196393046520257,5.788998794555667,0.3644705605643992,11.213527028546935,3.076734677560026,8.501262911551308,-6.463798972114759,92.80869565217391,30.57128515865783,2.7122641169956365,11,-3.3149986267089844,-7.224998474121094,-14.729999542236328,-16.060001373291016,-0.6399993896484375,0,,1.2771026748782057,83.33000183105469,1.7419184150618348,83.0999984741211,1.2345658081257624,83.56999969482422,
9381,2024-11-12,83.5,84.29000091552734,83.19000244140625,84.20999908447266,2102100.0,-0.010077041962032518,1.5287241412573553,-0.9342066957787482,81.62073411768905,68.48948537736725,-3.381940383991193,-5.201021637036533,-10.848176864910798,-14.536895113807219,34.626857646696344,1.1599960327148438,2.7159120719087753,4.609500503540033,-1.1810124252068306,10.400013432286897,1.7142440391666014,7.504756967913465,-4.634668812796036,70.63833724542967,3.0095320229799825,2.89525646437343,11,-2.31500244140625,-6.375,-13.880001068115234,-15.210002899169922,0.20999908447265625,1,,-1.6250178815931988,84.3499984741211,1.2771026748782057,83.33000183105469,1.7419184150618348,83.0999984741211,
9382,2024-11-13,83.62000274658203,84.33000183105469,83.04000091552734,83.70999908447266,2336900.0,0.0014371586417010196,-1.06400146484375,0.1267555689279075,83.95586090407687,71.14466914537824,-2.9884808471578026,-5.122941096433905,-10.611135594463562,-14.509027929802158,34.46483942054565,1.2900009155273438,2.747775002191247,4.437002944946286,-1.6960693627332262,10.570075252625799,1.3704667911065371,7.503539098786035,-3.912618310108101,53.676563398454476,-19.795007474566944,3.066536153839756,11,-2.4250030517578125,-6.495002746582031,-14.000003814697266,-15.330005645751953,0.089996337890625,2,,1.5287241412573553,83.5,-1.6250178815931988,84.3499984741211,1.2771026748782057,83.33000183105469,
9383,2024-11-14,82.16000366210938,83.79000091552734,82.05999755859375,83.48999786376953,3208100.0,-0.017459926291766736,-1.2614328242105106,14.778314682943371,74.25059243616907,72.55840399779441,-1.0108484242215496,-3.485663949639701,-8.792413112511184,-12.89840756298699,34.29993094502407,1.7300033569335938,2.668926196942394,2.7510036468505916,-3.4750775816936823,8.977084875394866,-0.36203696742154534,5.864044261122729,-1.7284534312632758,3.546316111280954,-73.13445672383381,3.1130406142721356,11,-0.9650039672851562,-4.775005340576172,-12.58000373840332,-13.870006561279297,1.5499954223632812,3,,-1.06400146484375,83.62000274658203,1.5287241412573553,83.5,-1.6250178815931988,84.3499984741211,
9384,2024-11-15,81.8499984741211,82.22000122070312,81.51000213623047,82.0199966430664,2595500.0,-0.0037731885853268254,1.4911928471999143,0.12781872938476982,70.71998857422572,74.12473809129385,-0.14901664078692534,-3.0193664455267424,-8.142779609513866,-12.421768121687961,33.96775778368734,0.7099990844726562,2.459699224667503,2.2434986114501925,-4.031442171607949,8.518439394508334,-0.8939717800788856,5.3809690029792705,-0.7956656601149348,10.088926721483682,-65.57365269877373,3.137470391529071,11,-0.654998779296875,-3.779998779296875,-12.427499771118164,-13.560001373291016,1.8600006103515625,4,,-1.2614328242105106,82.16000366210938,-1.06400146484375,83.62000274658203,1.5287241412573553,83.5,
9385,2024-11-18,81.80000305175781,82.94999694824219,81.70999908447266,82.19000244140625,2746500.0,-0.0006108176334186366,-3.3508137916265124,2.2941387667175297,68.04479854062373,75.84662994454713,0.5866009920048043,-2.7952886786949023,-7.817657751224218,-12.202460122880353,33.71725989452184,1.2399978637695312,2.715128842652163,1.9920028686523494,-4.293441524277654,8.277447261582353,-1.1507193278126522,5.134725065117351,-0.29000091552734375,10.283721521658554,-60.82920169471654,3.1427221964650003,11,0.7299957275390625,-1.7550048828125,-9.579999923706055,-11.140003204345703,1.9099960327148438,0,,1.4911928471999143,81.8499984741211,-1.2614328242105106,82.16000366210938,-1.06400146484375,83.62000274658203,
9386,2024-11-19,81.58999633789062,81.87999725341797,80.73999786376953,80.73999786376953,2009500.0,-0.0025673191446498045,-1.6823563202915333,-2.1794866778825464,64.6528250744708,74.6420084707227,1.5033913274855877,-2.3057686172728893,-7.3479904399501095,-11.814819186974248,34.0830156421719,1.1399993896484375,2.9836872557462897,1.529496383666995,-4.607156598698893,7.666149366032883,-1.538830107515949,4.597822874849939,3.2900009155273438,23.67681155416333,-42.23879877680911,3.0683264911829418,11,1.220001220703125,-1.5449981689453125,-9.134994506835938,-10.929996490478516,2.1200027465820312,1,,-3.3508137916265124,81.80000305175781,1.4911928471999143,81.8499984741211,-1.2614328242105106,82.16000366210938,
9387,2024-11-20,81.81999969482422,81.93000030517578,80.7699966430664,81.05000305175781,1991300.0,0.0028190141838109195,1.343446798344649,0.9058800297995709,66.30821334376107,74.01409291291586,1.116451826064889,-2.1838501446040084,-7.327715408258655,-11.852072124321012,35.173492470537404,1.160003662109375,3.366587514122699,1.4649997711181584,-4.396168228508785,7.326167770745101,-1.465584228695306,4.395583770931623,2.977197570800783,35.409860669885184,-27.008169793765035,2.930583999813469,11,0.9899978637695312,-1.7750015258789062,-8.992498397827148,-11.005001068115234,1.8899993896484375,2,,-1.6823563202915333,81.58999633789062,-3.3508137916265124,81.80000305175781,1.4911928471999143,81.8499984741211,
9388,2024-11-21,82.36000061035156,82.79000091552734,81.66999816894531,82.29000091552734,1575000.0,0.006599864550739021,1.4086072667908152,0.09090909090909091,67.72528456290837,73.39655631780315,0.514554230640627,-2.311530663760607,-7.625668030687137,-12.204923661359402,36.558909980690366,1.1200027465820312,3.8256059297126797,1.6680007934570256,-3.809351235728087,7.145352822642138,-1.0706752211355308,4.406676808049582,2.3560526672363267,73.3033220676013,13.078380743631982,2.738676014592559,11,0.4499969482421875,-2.31500244140625,-8.92249870300293,-10.935001373291016,1.3499984741210938,3,,1.343446798344649,81.81999969482422,-1.6823563202915333,81.58999633789062,-3.3508137916265124,81.80000305175781,
9389,2024-11-22,83.08000183105469,83.30999755859375,82.7300033569336,82.91000366210938,2104100.0,0.008742122576097078,-1.1886624057119826,2.428555858310627,71.98994911404081,72.14091629644062,-0.27338857371525194,-2.5951611528943914,-8.090263969739226,-12.730571058608405,38.071297020356354,0.9499969482421875,3.5616271772319124,2.0265018463134794,-3.0445825209456956,7.097586213572654,-0.5090403373161081,4.562044029943067,1.5565303382568345,91.05074883852102,30.346156442577282,2.535542183629586,11,-0.5450019836425781,-3.035003662109375,-9.162500381469727,-11.65500259399414,0.6299972534179688,4,,1.4086072667908152,82.36000061035156,1.343446798344649,81.81999969482422,-1.6823563202915333,81.58999633789062,
9390,2024-11-25,83.75,84.25,83.22000122070312,83.25,3876500.0,0.008064493911636772,-2.67858310626703,2.9412081500762945,72.89642554683431,71.17154867745674,-1.1593667540933268,-2.853866478833666,-8.500509646618553,-13.207850858421267,39.408249148178356,1.1699981689453125,3.3835108022548894,2.3424999237060575,-2.41919398102452,7.104193828436635,-0.03834702865923134,4.723346876071346,0.8086014832006754,85.75499442467662,23.074110073730495,2.3808469523652867,11,-1.2150001525878906,-3.7050018310546875,-9.689998626708984,-12.325000762939453,-0.04000091552734375,0,,-1.1886624057119826,83.08000183105469,1.4086072667908152,82.36000061035156,1.343446798344649,81.81999969482422,
9391,2024-11-26,84.0999984741211,84.2300033569336,82.87999725341797,83.62000274658203,2006700.0,0.004179086258162323,2.6486380600861907,0.959991455078125,53.66526952932089,67.80592741359497,-1.5816303442536537,-2.8382388452688048,-8.597452042682491,-13.355870097005436,40.227659494021474,1.350006103515625,3.1665540609426728,2.3679985046386776,-2.183987847575551,6.919984856852906,0.09200532853157029,4.643991680745785,0.3822309366909593,95.68961548327125,35.72875902530876,2.275993176107112,11,-1.6049995422363281,-4.055000305175781,-10.034996032714844,-12.674999237060547,-0.3899993896484375,1,,-2.67858310626703,83.75,-1.1886624057119826,83.08000183105469,1.4086072667908152,82.36000061035156,
9392,2024-11-27,83.70999908447266,84.5,83.48999786376953,84.44999694824219,2021100.0,-0.004637329330849482,1.4047556334638196,-1.5416759385828274,54.265733071835726,65.5853874842246,-1.3159038041477373,-2.13475476349754,-7.949842540696622,-12.75979762868947,40.86720980679704,1.0100021362304688,2.706590625915311,1.7094989776611271,-2.628526263179083,6.047524218501337,-0.4595136427589779,3.878511598081232,-2.970001220703125,72.0847913645015,15.129000575945483,2.1690126204201015,11,-1.0900001525878906,-3.6650009155273438,-9.514997482299805,-12.28499984741211,0.0,2,,2.6486380600861907,84.0999984741211,-2.67858310626703,83.75,-1.1886624057119826,83.08000183105469,